stock/output/000001.SZ_1d_result.csv

Date,Open,High,Low,Close,Volume,Fractal,Stroke_Start,Stroke_End
1991-01-07,65.74,65.74,65.74,65.74,0,,,
1991-01-14,64.77,64.77,64.77,64.77,0,,,
1991-01-21,62.85,62.85,62.85,62.85,0,,,
1991-01-28,60.99,60.99,60.99,60.99,0,,,
1991-02-11,62.84,62.84,62.84,62.84,0,,,
1991-02-25,64.43,64.43,64.43,64.43,0,,,
1991-03-04,64.42,64.42,64.42,64.42,0,,,
1991-03-11,62.11,62.11,62.11,62.11,0,,,
1991-03-25,61.49,61.49,61.49,61.49,0,,,
1991-04-03,49.0,49.0,49.0,49.0,1,,,
1991-04-04,48.76,48.76,48.76,48.76,3,,,
1991-04-05,48.52,48.52,48.52,48.52,2,,,
1991-04-08,48.04,48.04,48.04,48.04,2,,,
1991-04-09,47.8,47.8,47.8,47.8,4,,,
1991-04-10,47.56,47.56,47.56,47.56,15,,,
1991-04-12,47.08,47.08,47.08,47.08,8,,,
1991-04-15,46.84,46.84,46.84,46.84,0,,,
1991-04-16,46.38,46.38,46.38,46.38,2,,,
1991-04-17,46.15,46.15,46.15,46.15,1,,,
1991-04-18,45.92,45.92,45.92,45.92,4,,,
1991-04-19,45.69,45.69,45.69,45.69,2,,,
1991-04-22,45.46,45.46,45.46,45.46,0,,,
1991-04-23,45.0,45.0,45.0,45.0,28,,,
1991-04-24,44.78,44.78,44.78,44.78,16,,,
1991-04-25,44.56,44.56,44.56,44.56,15,,,
1991-04-26,44.34,44.34,44.34,44.34,8,,,
1991-04-29,43.9,43.9,43.9,43.9,4,,,
1991-04-30,43.68,43.68,43.68,43.68,2,,,
1991-05-02,61.14,61.14,61.14,61.14,2,,,
1991-05-03,60.84,60.84,60.84,60.84,3,,,
1991-05-06,60.53,60.53,60.53,60.53,0,,,
1991-05-07,59.93,59.93,59.93,59.93,2,,,
1991-05-08,59.63,59.63,59.63,59.63,109,,,
1991-05-09,59.34,59.34,59.34,59.34,15,,,
1991-05-10,59.04,59.04,59.04,59.04,20,,,
1991-05-13,58.46,58.46,58.46,58.46,19,,,
1991-05-14,58.16,58.16,58.16,58.16,55,,,
1991-05-15,57.87,57.87,57.87,57.87,387,,,
1991-05-16,57.57,57.57,57.57,57.57,493,,,
1991-05-17,57.29,57.29,57.29,57.29,419,,,
1991-05-20,56.73,56.73,56.73,56.73,51,,,
1991-05-21,56.45,56.45,56.45,56.45,63,,,
1991-05-22,56.17,56.17,56.17,56.17,43,,,
1991-05-23,55.89,55.89,55.89,55.89,17,,,
1991-05-24,55.61,55.61,55.61,55.61,3,,,
1991-05-27,55.05,55.05,55.05,55.05,5,,,
1991-05-28,54.77,54.77,54.77,54.77,3,,,
1991-05-29,54.51,54.51,54.51,54.51,36,,,
1991-05-30,54.24,54.24,54.24,54.24,14,,,
1991-05-31,53.98,53.98,53.98,53.98,1,,,
1991-06-03,53.44,53.44,53.44,53.44,7,,,
1991-06-04,53.18,53.18,53.18,53.18,1,,,
1991-06-06,52.65,52.65,52.65,52.65,4,,,
1991-06-07,52.38,52.38,52.38,52.38,1,,,
1991-06-10,51.85,51.85,51.85,51.85,15,,,
1991-06-11,51.6,51.6,51.6,51.6,12,,,
1991-06-12,51.34,51.34,51.34,51.34,15,,,
1991-06-13,51.09,51.09,51.09,51.09,34,,,
1991-06-14,50.84,50.84,50.84,50.84,7,,,
1991-06-17,50.34,50.34,50.34,50.34,5,,,
1991-06-18,50.08,50.08,50.08,50.08,10,,,
1991-06-19,49.83,49.83,49.83,49.83,57,,,
1991-06-20,49.58,49.58,49.58,49.58,30,,,
1991-06-21,49.33,49.33,49.33,49.33,2,,,
1991-06-24,48.84,48.84,48.84,48.84,25,,,
1991-06-25,48.6,48.6,48.6,48.6,12,,,
1991-06-26,48.36,48.36,48.36,48.36,4,,,
1991-06-27,48.12,48.12,48.12,48.12,4,,,
1991-06-28,47.89,47.89,47.89,47.89,2,,,
1991-07-01,47.41,47.41,47.41,47.41,2,,,
1991-07-02,47.17,47.17,47.17,47.17,2,,,
1991-07-04,46.7,46.7,46.7,46.7,11,,,
1991-07-05,46.46,46.46,46.46,46.46,2,,,
1991-07-08,46.01,46.01,46.01,46.01,9,,,
1991-07-10,45.56,45.56,45.56,45.56,6,,,
1991-07-11,45.34,45.34,45.34,45.34,1,,,
1991-07-15,44.67,44.67,44.67,44.67,4,,,
1991-07-19,43.77,43.77,43.77,43.77,1,,,
1991-07-22,43.55,43.55,43.55,43.55,0,,,
1991-07-24,42.92,42.92,42.92,42.92,2,,,
1991-07-26,42.5,42.5,42.5,42.5,3,,,
1991-07-29,42.08,42.08,42.08,42.08,7,,,
1991-07-30,41.87,41.87,41.87,41.87,7,,,
1991-07-31,41.66,41.66,41.66,41.66,1,,,
1991-08-01,41.45,41.45,41.45,41.45,7,,,
1991-08-02,41.24,41.24,41.24,41.24,1,,,
1991-08-19,22.7,23.12,22.28,23.12,3100,,,
1991-08-21,22.35,22.35,21.72,22.07,3431,,,
1991-08-22,22.07,22.07,21.16,21.16,2841,,,
1991-08-23,21.16,21.51,20.32,21.3,4381,,,
1991-08-26,22.14,22.14,21.72,21.86,2772,,,
1991-08-27,21.79,21.86,21.44,21.58,2085,,,
1991-08-28,21.65,21.44,21.3,21.44,2439,,,
1991-09-02,21.3,21.09,20.81,21.3,2316,,,
1991-09-05,20.88,20.88,20.32,20.74,4840,,,
1991-09-06,20.32,19.76,19.2,19.48,3267,Bottom,Stroke1_Start,
1991-09-10,19.48,19.83,19.48,19.83,4235,,,
1991-09-11,19.69,20.46,19.69,20.46,4528,,,
1991-09-12,20.39,20.6,20.32,20.53,3524,,,
1991-09-16,20.32,20.25,20.04,20.32,2240,,,
1991-09-18,20.04,20.04,19.9,20.18,2620,,,
1991-09-25,19.97,20.18,19.97,20.18,1770,,,
1991-09-26,20.04,20.32,20.04,20.32,717,,,
1991-09-27,20.32,20.74,20.74,20.6,1476,,,
1991-10-03,20.81,22.84,21.79,22.35,1809,,,
1991-10-07,22.7,24.52,22.7,24.45,4083,,,
1991-10-08,26.48,30.26,26.34,30.26,6514,,,
1991-10-09,30.4,39.29,30.4,36.63,6476,Top,Stroke2_Start,Stroke1_End
1991-10-11,30.82,33.9,25.43,33.9,8566,,,
1991-10-14,34.46,35.44,34.39,34.95,6485,,,
1991-10-15,34.88,34.88,32.5,32.92,3610,,,
1991-10-16,32.92,32.92,31.24,32.5,3914,,,
1991-10-17,32.5,34.32,32.5,34.32,4202,,,
1991-10-18,34.39,35.16,33.9,34.11,4856,,,
1991-10-21,33.9,34.46,33.69,33.76,3557,,,
1991-10-22,33.9,33.9,32.99,33.2,3335,,,
1991-10-23,33.2,33.76,32.85,33.69,3233,Bottom,Stroke3_Start,Stroke2_End
1991-10-24,33.76,34.32,33.69,33.9,3928,,,
1991-10-28,33.9,35.3,33.83,35.16,4554,,,
1991-10-29,35.3,36.84,36.0,36.21,4894,,,
1991-10-31,36.28,38.24,36.28,37.96,4457,,,
1991-11-01,38.1,41.6,38.1,40.55,5810,,,
1991-11-04,40.9,44.61,40.83,44.47,6774,,,
1991-11-05,44.54,45.94,44.26,44.26,9460,,,
1991-11-06,44.26,43.14,40.9,42.16,6239,,,
1991-11-11,45.52,45.52,45.52,45.52,0,,,
1991-11-12,45.8,50.56,45.8,50.49,6237,,,
1991-11-13,50.56,51.96,50.56,51.33,7705,,,
1991-11-14,51.47,52.38,51.26,51.47,4583,Top,Stroke4_Start,Stroke3_End
1991-11-18,49.09,49.09,41.39,41.67,4151,,,
1991-11-19,41.46,45.8,40.9,45.8,5768,,,
1991-11-20,45.8,47.9,45.8,47.62,4697,,,
1991-11-21,47.62,45.8,43.7,44.96,3278,,,
1991-11-25,45.03,43.7,40.62,40.62,2475,,,
1991-11-27,40.62,42.3,39.99,42.3,4550,,,
1991-11-28,42.3,42.72,40.62,40.97,4320,,,
1991-11-29,40.9,40.9,38.73,39.29,3062,,,
1991-12-02,38.94,38.94,37.82,38.17,4105,Bottom,Stroke5_Start,Stroke4_End
1991-12-03,38.1,40.27,39.5,39.92,2348,,,
1991-12-05,39.5,38.94,37.96,38.1,1260,,,
1991-12-09,39.5,39.78,39.22,39.57,1444,,,
1991-12-10,39.5,40.2,39.5,40.2,1822,,,
1991-12-11,40.2,40.62,39.78,39.99,2019,,,
1991-12-12,39.99,39.99,39.08,39.36,1058,,,
1991-12-13,39.22,39.08,38.24,38.45,1294,,,
1991-12-19,38.94,39.22,38.8,39.01,1009,,,
1991-12-23,39.08,41.32,38.94,39.22,1270,,,
1991-12-25,41.11,42.3,41.04,41.32,2269,,,
1991-12-26,41.32,40.2,39.5,39.5,1918,,,
1991-12-30,41.32,41.46,40.9,40.62,1059,,,
1992-01-06,41.04,42.02,40.97,41.88,2634,,,
1992-01-07,41.88,42.58,41.67,42.16,2931,Top,Stroke6_Start,Stroke5_End
1992-01-09,41.88,42.02,41.32,41.88,1535,,,
1992-01-14,41.81,41.46,40.9,41.18,711,,,
1992-01-16,40.9,40.9,40.27,40.76,1268,,,
1992-01-17,40.76,40.76,39.99,40.62,1143,,,
1992-01-20,40.62,41.6,40.62,41.53,1085,,,
1992-01-21,41.6,42.02,41.18,41.32,1576,,,
1992-01-22,41.25,41.32,40.62,40.83,1592,Bottom,Stroke7_Start,Stroke6_End
1992-01-24,41.25,41.88,41.39,41.74,2327,,,
1992-01-29,41.6,42.37,41.6,42.3,2127,,,
1992-01-30,42.23,42.79,42.23,42.58,1735,,,
1992-01-31,42.72,43.98,42.72,43.91,2275,,,
1992-02-03,43.91,45.1,43.91,45.1,2228,,,
1992-02-07,45.1,46.08,44.96,45.59,735,Top,Stroke8_Start,Stroke7_End
1992-02-10,45.52,44.82,43.56,44.54,1644,,,
1992-02-12,44.61,45.1,44.4,44.89,1358,,,
1992-02-13,44.96,45.24,44.82,45.1,1812,,,
1992-02-17,44.68,44.82,43.84,44.05,1557,,,
1992-02-18,43.98,43.98,43.28,43.7,1955,,,
1992-02-20,43.7,45.1,44.54,44.82,1296,,,
1992-02-24,44.61,43.7,43.0,43.84,1405,Bottom,Stroke9_Start,Stroke8_End
1992-02-28,43.7,44.75,43.7,44.47,2335,,,
1992-03-02,44.68,45.1,44.54,44.68,3137,,,
1992-03-03,44.82,44.89,44.47,44.68,3150,,,
1992-03-05,44.68,45.1,44.61,45.03,2733,,,
1992-03-06,45.1,45.52,44.89,45.24,4260,,,
1992-03-09,45.45,46.36,45.45,45.66,3515,,,
1992-03-10,45.8,45.38,44.96,45.24,2284,,,
1992-03-12,45.24,45.45,45.1,45.45,2615,,,
1992-03-13,45.52,45.52,45.31,45.52,3170,,,
1992-03-16,45.73,46.36,45.59,46.22,4910,,,
1992-03-17,46.36,46.5,46.22,46.29,3106,Top,Stroke10_Start,Stroke9_End
1992-03-18,46.29,46.43,46.15,46.36,6059,,,
1992-03-19,46.36,46.36,45.73,45.94,2286,,,
1992-03-20,46.15,46.15,45.38,45.73,2563,,,
1992-03-23,30.4,31.17,30.4,30.96,4865,,,
1992-03-24,31.1,31.24,30.89,31.24,6476,,,
1992-03-25,31.24,32.92,31.1,32.71,6652,,,
1992-03-26,32.92,34.74,33.2,34.18,9154,,,
1992-03-30,33.76,35.58,33.62,35.16,7772,,,
1992-03-31,35.37,37.12,35.37,36.77,8832,,,
1992-04-01,37.19,38.24,37.19,37.96,7965,,,
1992-04-03,36.98,36.98,35.72,36.63,6233,Bottom,Stroke11_Start,Stroke10_End
1992-04-06,36.84,39.08,36.84,38.8,6456,,,
1992-04-07,39.01,40.2,38.1,39.5,8725,,,
1992-04-08,39.71,42.16,40.9,40.83,13153,,,
1992-04-13,41.95,47.62,41.95,46.43,7409,,,
1992-04-14,46.64,48.6,45.38,45.8,10532,,,
1992-04-15,46.01,46.5,42.58,43.14,8311,,,
1992-04-17,46.5,46.64,44.96,45.1,9714,,,
1992-04-20,45.31,44.96,43.7,44.47,5993,,,
1992-04-22,44.61,46.64,44.4,46.22,6276,,,
1992-04-23,46.43,48.04,46.43,46.99,8523,,,
1992-04-24,47.2,49.16,47.2,47.9,8983,,,
1992-04-29,48.81,50.7,48.81,50.7,9266,,,
1992-04-30,50.91,54.48,50.91,54.2,8061,,,
1992-05-04,58.12,61.62,57.56,61.34,11462,,,
1992-05-05,61.13,66.94,61.13,66.03,10805,,,
1992-05-06,66.24,68.27,64.0,64.7,8999,Top,Stroke12_Start,Stroke11_End
1992-05-07,64.91,64.91,60.01,61.27,10152,,,
1992-05-08,61.48,62.04,59.1,59.94,10726,,,
1992-05-11,60.15,61.62,58.4,61.55,10390,,,
1992-05-12,61.76,66.38,61.76,65.26,7969,,,
1992-05-13,65.47,66.8,64.98,65.12,8489,,,
1992-05-14,65.33,64.98,63.16,63.93,8912,,,
1992-05-18,64.0,64.0,61.9,63.02,8883,,,
1992-05-19,63.23,65.47,62.88,65.33,10681,,,
1992-05-20,65.54,67.01,63.3,63.44,9665,,,
1992-05-21,63.65,63.65,61.34,63.3,6426,Bottom,Stroke13_Start,Stroke12_End
1992-05-25,62.67,64.0,62.32,63.93,9046,,,
1992-05-26,64.14,65.54,64.14,65.4,8409,,,
1992-05-27,65.61,66.38,64.56,64.7,9424,,,
1992-05-28,64.7,64.7,63.3,63.93,7088,,,
1992-05-29,64.14,64.14,62.18,63.58,7221,,,
1992-06-01,63.79,65.54,63.79,64.63,9258,Top,Stroke14_Start,Stroke13_End
1992-06-02,64.84,64.84,62.25,63.16,7976,,,
1992-06-03,63.37,63.37,59.1,59.31,5311,,,
1992-06-04,59.52,59.52,54.34,58.12,9580,,,
1992-06-05,58.33,60.22,58.26,58.96,9708,,,
1992-06-08,59.17,59.17,56.09,58.4,7382,,,
1992-06-09,58.61,58.61,55.6,55.81,4779,,,
1992-06-10,56.02,55.32,54.06,55.18,6237,,,
1992-06-12,54.83,54.83,53.36,54.2,6700,,,
1992-06-15,54.2,54.27,51.12,51.12,6830,,,
1992-06-16,50.91,50.98,45.52,47.34,7675,Bottom,Stroke15_Start,Stroke14_End
1992-06-18,51.75,53.92,50.56,51.12,11464,,,
1992-06-19,51.33,51.4,49.3,50.98,6673,,,
1992-06-22,50.77,50.77,47.76,48.18,7365,,,
1992-06-23,48.39,49.37,47.62,49.58,6171,,,
1992-06-25,49.51,50.7,49.3,50.7,4801,,,
1992-06-26,50.7,52.94,50.7,52.24,7789,,,
1992-06-29,52.45,56.3,52.45,56.02,9890,,,
1992-06-30,56.23,59.1,56.23,59.1,10474,,,
1992-07-01,59.31,60.29,56.72,56.93,12467,,,
1992-07-02,56.72,57.42,55.39,56.58,12303,,,
1992-07-03,56.37,59.94,56.3,57.63,10053,,,
1992-07-07,57.63,57.21,55.88,57.28,7305,,,
1992-07-10,56.02,56.02,55.04,55.74,7073,,,
1992-07-13,55.53,57.0,55.18,56.72,8844,,,
1992-07-14,56.93,57.98,57.0,57.63,7316,,,
1992-07-16,57.21,58.82,57.21,58.68,5643,,,
1992-07-17,58.89,59.66,58.82,59.52,9570,,,
1992-07-20,59.73,63.3,59.73,63.16,8812,,,
1992-07-21,63.3,64.0,62.46,62.74,10981,,,
1992-07-22,62.6,63.02,61.9,62.81,9787,,,
1992-07-23,62.6,64.0,62.6,64.0,9438,,,
1992-07-24,63.79,64.7,63.58,64.49,10983,,,
1992-07-27,64.7,66.38,64.7,66.38,9152,Top,Stroke16_Start,Stroke15_End
1992-07-29,64.35,64.98,63.86,64.56,7008,,,
1992-07-30,64.7,65.54,64.42,65.12,6856,,,
1992-08-04,60.15,62.88,59.1,62.18,8555,,,
1992-08-05,62.39,63.44,61.48,62.95,5030,,,
1992-08-10,63.51,65.4,63.51,64.98,4609,,,
1992-08-11,65.12,63.02,59.59,61.55,1420,,,
1992-08-13,61.9,61.9,59.03,59.66,9998,,,
1992-08-14,59.45,61.62,58.61,61.48,11193,,,
1992-08-17,61.69,63.79,61.69,61.9,10194,,,
1992-08-18,61.9,61.9,60.43,60.92,7413,,,
1992-08-21,61.48,61.55,60.36,60.57,5860,,,
1992-08-24,60.36,60.36,58.82,59.66,4623,,,
1992-08-25,59.45,59.45,57.28,57.42,5081,,,
1992-08-26,57.21,58.96,56.72,58.54,9575,,,
1992-08-27,58.75,59.94,58.12,58.82,6703,,,
1992-08-31,58.61,58.61,57.7,58.05,3615,,,
1992-09-01,57.84,57.84,57.0,57.07,4287,,,
1992-09-02,57.0,56.79,54.62,56.3,7011,,,
1992-09-04,56.37,56.37,54.48,54.62,6974,,,
1992-09-07,54.41,54.41,51.4,52.38,7261,Bottom,Stroke17_Start,Stroke16_End
1992-09-09,55.11,58.54,55.11,58.47,11382,,,
1992-09-10,58.68,61.06,58.68,59.59,15854,,,
1992-09-14,61.13,62.46,59.1,59.38,13590,,,
1992-09-15,59.17,60.5,58.4,59.31,9362,,,
1992-09-17,60.22,61.34,60.22,60.92,7977,,,
1992-09-18,60.92,60.5,59.66,59.94,5771,,,
1992-09-23,60.08,60.92,60.08,60.57,7356,,,
1992-09-24,60.78,63.86,60.78,63.72,20187,,,
1992-09-25,63.93,64.98,63.44,63.72,23953,Top,Stroke18_Start,Stroke17_End
1992-09-28,63.72,63.3,62.46,63.23,9758,,,
1992-10-05,63.02,63.16,62.18,62.32,3358,,,
1992-10-06,62.11,62.11,61.2,61.69,3479,,,
1992-10-08,62.39,62.81,61.76,61.97,2771,,,
1992-10-12,62.88,63.79,62.88,63.02,6215,,,
1992-10-13,63.23,63.23,62.18,62.32,3048,,,
1992-10-14,62.18,62.32,60.92,61.41,3574,,,
1992-10-16,62.46,62.6,61.62,61.76,2718,,,
1992-10-19,61.76,61.76,59.94,60.22,4548,,,
1992-10-20,60.29,62.04,60.29,60.5,6679,,,
1992-10-21,60.29,60.71,59.1,59.31,4995,,,
1992-10-22,59.1,58.54,57.0,58.54,6833,,,
1992-10-26,57.21,54.62,52.31,54.2,11162,,,
1992-10-29,54.06,55.74,53.99,55.74,11891,,,
1992-10-30,55.95,56.72,55.95,56.23,10481,,,
1992-11-02,56.3,56.3,53.36,53.5,7222,,,
1992-11-03,53.5,53.64,52.66,54.62,6686,,,
1992-11-06,53.22,53.78,53.22,53.5,4130,,,
1992-11-09,53.29,53.5,52.66,53.22,2193,,,
1992-11-11,52.8,53.08,51.82,52.1,4007,,,
1992-11-12,52.1,52.94,49.58,50.35,5169,,,
1992-11-13,50.14,50.14,47.48,48.04,8281,,,
1992-11-16,47.83,47.83,43.35,43.42,8433,,,
1992-11-17,43.21,43.21,40.9,42.16,13071,Bottom,Stroke19_Start,Stroke18_End
1992-11-18,42.3,45.8,43.98,44.82,12133,,,
1992-11-23,43.77,43.42,41.95,42.44,9535,,,
1992-11-25,43.42,45.1,43.28,45.1,7201,,,
1992-11-26,45.1,49.44,47.55,48.88,15182,,,
1992-11-30,49.16,54.41,49.16,53.92,12876,,,
1992-12-01,54.13,55.46,52.38,55.18,20516,,,
1992-12-02,55.39,56.3,53.92,54.34,17732,,,
1992-12-03,54.13,54.69,52.59,52.8,11345,,,
1992-12-07,55.11,58.33,55.11,58.12,15665,,,
1992-12-08,58.33,58.89,57.98,58.26,15303,,,
1992-12-09,58.47,58.47,55.04,56.02,12081,,,
1992-12-10,56.23,56.23,54.48,54.83,13335,,,
1992-12-11,54.9,58.47,56.3,56.72,14021,,,
1992-12-15,56.79,57.0,56.02,56.44,6192,,,
1992-12-17,57.63,57.98,57.0,57.14,5041,,,
1992-12-18,57.35,58.33,57.07,58.26,6156,,,
1992-12-21,58.47,58.82,57.7,58.68,9501,,,
1992-12-22,58.89,59.1,58.4,58.4,7660,,,
1992-12-23,58.4,58.4,57.7,57.91,5817,,,
1992-12-25,58.96,59.1,58.54,58.89,5259,,,
1992-12-28,59.1,59.31,58.89,59.31,4951,,,
1992-12-29,59.31,61.48,59.31,61.34,7412,,,
1992-12-30,61.55,63.02,61.55,62.88,12683,,,
1992-12-31,63.09,63.44,62.32,62.6,11450,,,
1993-01-04,64.0,64.42,63.16,63.3,11834,,,
1993-01-05,63.3,64.0,63.02,63.44,6653,,,
1993-01-07,64.0,64.7,63.65,64.7,6555,,,
1993-01-08,64.7,65.05,64.49,65.05,9127,,,
1993-01-11,65.26,67.5,65.54,67.08,9624,,,
1993-01-15,65.82,66.52,65.4,66.38,6963,,,
1993-01-18,66.17,68.48,66.17,68.34,11350,,,
1993-01-19,68.55,69.25,68.76,68.76,13887,,,
1993-02-01,68.9,75.27,68.9,74.22,11269,,,
1993-02-02,74.43,77.16,74.43,75.62,11176,,,
1993-02-03,75.83,76.32,73.73,73.8,9736,,,
1993-02-04,73.8,74.5,72.82,74.22,10325,,,
1993-02-05,74.22,74.71,73.73,74.22,12226,,,
1993-02-08,74.43,77.02,75.2,75.9,13750,,,
1993-02-10,75.9,77.3,75.9,76.46,10576,,,
1993-02-12,76.6,76.6,73.03,74.64,24375,,,
1993-02-15,74.64,78.63,74.64,78.0,16569,,,
1993-02-16,78.21,79.68,78.21,78.56,18262,,,
1993-02-17,78.7,79.4,77.65,79.26,13109,,,
1993-02-18,79.47,80.1,78.7,80.1,12053,,,
1993-02-19,80.1,82.62,80.1,82.62,13611,,,
1993-02-22,82.62,86.54,84.02,85.21,15918,,,
1993-02-24,84.3,84.3,80.38,80.73,18683,,,
1993-02-25,80.8,83.88,79.96,83.18,16335,,,
1993-02-26,83.39,84.3,81.92,82.76,11828,,,
1993-03-01,82.83,87.1,83.6,85.28,24675,Top,Stroke20_Start,Stroke19_End
1993-03-03,83.6,84.02,81.22,81.22,12161,,,
1993-03-04,81.22,82.9,79.89,81.78,20340,,,
1993-03-05,81.85,81.5,78.7,78.7,15733,,,
1993-03-10,80.24,82.34,80.24,82.27,11282,,,
1993-03-11,82.48,82.9,82.48,82.41,10508,,,
1993-03-16,81.08,82.2,81.08,81.64,9608,,,
1993-03-17,81.5,81.78,80.66,80.8,8529,,,
1993-03-18,80.8,81.5,79.54,81.08,7040,,,
1993-03-23,79.82,80.24,78.7,79.26,9551,,,
1993-03-24,79.26,79.54,77.02,77.72,8373,Bottom,Stroke21_Start,Stroke20_End
1993-03-26,80.38,81.36,80.24,80.24,8493,,,
1993-03-29,80.38,80.38,79.4,79.96,4793,,,
1993-03-30,79.96,80.1,79.33,80.03,3742,,,
1993-03-31,80.1,80.8,80.03,80.66,4635,,,
1993-04-01,80.8,80.87,80.38,80.66,4197,,,
1993-04-02,80.8,81.22,80.45,80.66,5078,,,
1993-04-05,80.66,80.73,80.1,80.17,4109,,,
1993-04-06,80.1,80.59,79.54,80.31,4295,,,
1993-04-07,80.1,81.22,80.1,81.15,4626,,,
1993-04-08,81.36,82.2,81.36,82.13,7346,,,
1993-04-09,82.2,82.48,81.64,81.85,7110,,,
1993-04-12,82.06,85.56,82.06,85.07,15612,,,
1993-04-13,85.28,85.91,85.28,85.7,16360,Top,Stroke22_Start,Stroke21_End
1993-04-15,85.7,85.7,84.51,85.28,10857,,,
1993-04-20,84.58,84.58,83.88,84.23,5543,,,
1993-04-21,84.3,84.3,83.81,84.23,3625,,,
1993-04-22,84.3,84.44,83.88,83.88,4216,,,
1993-04-23,83.88,83.88,82.62,83.18,5419,,,
1993-04-26,83.18,83.18,82.2,83.18,3973,,,
1993-04-27,83.18,83.39,82.9,82.9,2490,,,
1993-04-28,82.9,82.9,82.34,82.9,3344,,,
1993-04-30,82.34,82.69,82.13,82.62,4143,,,
1993-05-03,82.62,82.62,81.5,81.57,2795,,,
1993-05-04,81.5,81.71,81.15,81.5,3410,,,
1993-05-05,81.5,81.64,79.54,79.68,4692,,,
1993-05-06,79.68,78.14,74.22,77.72,12940,,,
1993-05-10,77.3,80.1,77.3,78.07,10639,,,
1993-05-11,77.86,78.0,75.9,76.67,8958,,,
1993-05-12,76.6,78.49,76.6,78.21,5891,,,
1993-05-13,78.42,80.38,78.42,79.89,6282,,,
1993-05-14,79.82,80.94,79.54,80.1,5352,,,
1993-05-17,80.1,80.38,78.56,78.56,4788,,,
1993-05-18,78.7,79.05,77.44,78.98,4041,,,
1993-05-21,78.28,78.35,76.04,76.46,9103,,,
1993-05-24,76.56,76.69,71.64,72.19,13845,,,
1993-05-25,72.19,73.83,71.1,73.56,17339,Bottom,Stroke23_Start,Stroke22_End
1993-05-26,73.96,76.56,74.37,74.92,26506,,,
1993-05-31,76.15,77.92,76.01,77.92,15765,,,
1993-06-01,77.92,79.02,77.38,77.24,18771,,,
1993-06-04,77.92,78.06,77.1,77.38,11240,,,
1993-06-07,77.65,77.24,76.56,77.1,7077,,,
1993-06-09,76.97,77.1,75.33,75.74,5727,,,
1993-06-10,75.74,75.74,74.92,75.6,4217,,,
1993-06-11,75.47,75.47,73.96,74.24,7504,,,
1993-06-14,74.24,74.24,71.92,72.33,10632,,,
1993-06-15,72.19,72.74,71.64,73.15,7867,,,
1993-06-18,72.46,74.37,72.33,74.24,8124,,,
1993-06-21,74.65,75.47,72.87,73.01,8859,Top,Stroke24_Start,Stroke23_End
1993-06-22,73.01,73.28,71.92,73.01,5517,,,
1993-06-28,72.19,72.33,70.82,72.05,5073,,,
1993-06-29,72.19,72.6,71.92,72.33,3450,,,
1993-07-01,71.64,71.64,70.01,70.28,8072,,,
1993-07-02,70.28,70.28,67.41,70.01,13238,,,
1993-07-05,70.01,73.28,68.23,69.46,12111,,,
1993-07-06,69.46,69.46,67.55,67.55,6705,,,
1993-07-07,67.55,67.28,66.46,67.14,7945,,,
1993-07-09,67.0,67.0,66.05,66.18,6549,,,
1993-07-12,66.18,62.36,61.0,62.23,11383,,,
1993-07-15,61.82,61.95,60.59,60.72,5209,,,
1993-07-16,60.72,60.86,58.54,58.54,9932,,,
1993-07-19,58.54,58.81,54.58,55.4,11273,,,
1993-07-20,54.99,54.72,51.58,54.04,15969,Bottom,Stroke25_Start,Stroke24_End
1993-07-23,54.72,58.81,54.72,58.13,13030,,,
1993-07-26,58.54,59.91,58.27,59.77,16603,,,
1993-07-27,59.91,64.0,59.36,64.0,19275,,,
1993-07-28,64.0,68.1,64.0,65.77,25877,,,
1993-07-29,65.77,66.05,63.45,65.37,56683,,,
1993-07-30,65.77,66.46,65.37,65.64,19205,,,
1993-08-02,66.05,67.69,66.05,66.18,9851,,,
1993-08-03,65.77,65.91,64.55,64.55,9851,,,
1993-08-04,64.14,65.09,63.86,64.41,8623,,,
1993-08-05,64.82,66.32,64.82,65.91,7125,,,
1993-08-09,65.37,67.82,65.09,67.55,14453,,,
1993-08-10,67.96,70.82,67.82,67.96,21454,,,
1993-08-12,71.1,72.05,69.73,71.37,28253,,,
1993-08-13,71.78,72.33,71.51,71.78,25043,,,
1993-08-16,72.19,78.2,72.19,73.01,40537,Top,Stroke26_Start,Stroke25_End
1993-08-18,67.41,70.82,66.46,67.96,26655,,,
1993-08-19,68.37,68.64,65.77,66.46,11292,,,
1993-08-20,66.05,66.05,63.73,64.0,15302,,,
1993-08-23,63.59,63.59,59.63,61.27,14456,,,
1993-08-25,65.91,65.91,63.18,63.32,11719,,,
1993-08-26,63.04,62.91,61.27,63.04,6680,,,
1993-08-31,62.09,64.55,62.09,63.04,5758,,,
1993-09-01,63.45,64.0,61.95,62.09,3954,,,
1993-09-02,61.82,62.64,61.54,61.95,3467,,,
1993-09-06,63.59,64.0,62.64,62.91,3969,,,
1993-09-08,62.64,62.91,62.09,62.36,3131,,,
1993-09-10,62.23,62.5,61.27,61.68,3673,,,
1993-09-13,61.27,61.27,59.63,59.63,5964,,,
1993-09-14,59.22,60.18,58.54,59.5,5718,,,
1993-09-16,58.54,58.4,57.45,58.4,4763,,,
1993-09-21,60.72,61.82,60.31,59.63,6411,,,
1993-09-24,60.18,59.22,56.63,58.68,5406,Bottom,Stroke27_Start,Stroke26_End
1993-09-29,59.09,60.72,59.09,59.91,3349,,,
1993-09-30,60.31,61.0,60.04,60.18,3364,,,
1993-10-04,60.59,61.95,60.45,61.0,2625,,,
1993-10-06,60.72,60.72,59.63,59.91,2208,,,
1993-10-07,59.63,59.91,59.36,59.5,2792,,,
1993-10-12,59.22,59.22,58.54,59.09,2882,,,
1993-10-14,58.68,58.68,58.4,58.54,2568,,,
1993-10-15,58.54,59.22,58.54,58.81,1774,,,
1993-10-18,58.54,58.54,58.13,58.13,2404,,,
1993-10-19,57.99,57.99,57.45,58.13,2519,,,
1993-10-22,57.45,57.58,56.77,57.18,3198,,,
1993-10-25,56.77,56.77,55.26,55.4,3844,,,
1993-10-26,55.4,56.63,54.72,56.63,3154,,,
1993-10-27,57.04,57.18,55.81,56.77,3769,,,
1993-10-28,56.77,59.63,56.36,59.22,4021,,,
1993-10-29,59.63,59.77,57.86,58.13,5669,,,
1993-11-01,57.72,57.72,57.04,57.58,3141,,,
1993-11-02,57.58,58.68,57.45,58.54,3168,,,
1993-11-03,58.54,59.36,58.13,58.27,2805,,,
1993-11-04,58.27,58.81,57.99,58.13,1481,,,
1993-11-05,57.99,58.54,57.86,58.4,1973,,,
1993-11-08,58.27,59.5,58.27,59.36,4773,,,
1993-11-09,59.36,61.13,58.54,58.54,3881,,,
1993-11-11,61.0,62.64,61.0,61.27,10566,,,
1993-11-15,62.23,64.96,62.23,63.45,19475,Top,Stroke28_Start,Stroke27_End
1993-11-16,63.04,63.18,61.27,61.41,9292,,,
1993-11-17,61.27,62.23,60.72,60.86,8711,,,
1993-11-18,61.27,61.0,60.18,60.72,10465,,,
1993-11-23,60.18,60.31,59.09,59.22,6626,,,
1993-11-24,58.81,59.22,58.13,58.4,6911,,,
1993-11-26,59.09,59.36,58.54,58.68,5334,,,
1993-11-29,58.54,58.68,58.13,58.54,3708,,,
1993-11-30,58.54,59.22,58.54,59.09,2843,,,
1993-12-01,59.09,59.09,58.4,58.54,3947,,,
1993-12-02,58.54,58.4,57.99,58.27,3207,,,
1993-12-07,58.13,57.99,57.18,57.72,5265,Bottom,Stroke29_Start,Stroke28_End
1993-12-10,57.58,61.0,57.99,59.63,9002,,,
1993-12-16,60.72,61.27,59.91,60.18,14759,,,
1993-12-17,59.77,59.63,57.31,59.77,6666,,,
1993-12-22,59.91,59.91,58.54,58.54,5487,,,
1993-12-23,58.54,59.36,57.58,58.4,4634,,,
1993-12-27,59.5,59.63,58.4,58.54,3694,,,
1993-12-28,58.54,58.54,57.99,58.27,3714,,,
1993-12-31,59.91,60.45,59.22,59.5,9253,Top,Stroke30_Start,Stroke29_End
1994-01-03,59.5,59.5,58.27,58.27,3082,,,
1994-01-04,58.13,58.81,58.13,58.27,2152,,,
1994-01-05,58.27,58.4,57.99,57.99,3159,,,
1994-01-06,58.27,59.63,58.54,59.09,4407,,,
1994-01-12,58.27,58.54,57.31,58.4,2004,,,
1994-01-14,57.86,57.86,55.81,56.08,8542,,,
1994-01-17,56.08,56.36,55.54,55.67,3368,,,
1994-01-18,55.54,55.81,53.9,55.67,3581,,,
1994-01-20,53.63,53.49,52.4,53.49,3065,,,
1994-01-26,52.53,52.53,50.35,51.17,3823,,,
1994-01-27,50.9,51.31,50.21,51.31,3217,,,
1994-01-28,51.44,51.44,50.35,50.35,2925,,,
1994-01-31,49.8,49.8,47.21,47.76,4665,,,
1994-02-01,47.21,48.98,46.26,47.62,4170,Bottom,Stroke31_Start,Stroke30_End
1994-02-02,47.35,49.26,47.35,49.12,3789,,,
1994-02-03,49.8,52.53,49.67,52.53,8696,,,
1994-02-04,53.08,55.81,53.08,54.72,9796,,,
1994-02-15,50.08,50.35,48.98,50.08,4199,,,
1994-02-16,50.35,50.62,49.53,50.21,3127,,,
1994-02-17,49.8,49.8,48.71,48.98,2517,,,
1994-02-18,48.44,49.53,48.44,49.12,2247,,,
1994-02-21,48.44,48.44,47.62,47.62,3486,,,
1994-02-22,48.44,51.03,48.17,48.58,8608,Top,Stroke32_Start,Stroke31_End
1994-02-23,48.98,49.8,47.62,48.3,2505,,,
1994-02-25,50.21,50.21,48.98,49.26,4894,,,
1994-02-28,49.26,49.26,47.89,48.03,2076,,,
1994-03-01,47.89,48.17,47.76,47.89,2375,,,
1994-03-02,47.89,48.03,47.48,47.62,1937,,,
1994-03-03,47.62,47.62,46.53,46.94,3359,,,
1994-03-04,46.53,46.53,45.98,45.98,3820,,,
1994-03-07,45.98,44.34,42.16,44.89,5082,,,
1994-03-14,44.62,46.53,44.34,45.44,5943,,,
1994-03-15,46.26,46.39,44.07,44.07,4401,,,
1994-03-16,43.93,44.07,43.25,44.07,2514,,,
1994-03-17,44.34,45.44,44.34,44.89,4775,,,
1994-03-22,43.25,43.25,42.43,42.57,2682,,,
1994-03-23,42.3,42.3,41.34,41.48,5487,,,
1994-03-24,41.34,40.79,40.11,40.39,5935,,,
1994-03-28,42.98,51.72,40.66,40.79,7666,,,
1994-03-29,40.79,41.61,40.11,41.61,4270,,,
1994-03-31,41.2,41.48,39.43,39.57,4186,,,
1994-04-01,39.43,39.57,39.02,39.16,5196,,,
1994-04-04,39.16,39.43,38.2,38.47,3220,,,
1994-04-05,38.34,38.75,38.06,38.34,3469,,,
1994-04-07,38.88,39.29,38.75,38.75,2978,,,
1994-04-08,38.47,38.47,37.11,37.52,2587,,,
1994-04-11,37.52,37.52,35.34,35.61,3517,,,
1994-04-12,35.61,35.34,33.42,34.24,6610,,,
1994-04-14,32.88,33.42,31.24,31.79,7109,,,
1994-04-18,33.56,33.56,32.2,32.33,12761,,,
1994-04-19,32.06,32.06,30.56,30.83,10112,,,
1994-04-20,30.42,31.79,30.15,30.83,9585,Bottom,Stroke33_Start,Stroke32_End
1994-04-21,30.97,32.47,31.38,32.06,10512,,,
1994-04-26,32.33,33.42,32.2,33.42,8675,,,
1994-04-27,33.56,35.34,33.45,35.34,17784,,,
1994-04-28,35.61,38.88,35.61,37.79,59829,,,
1994-04-29,37.52,42.16,36.7,42.13,65309,,,
1994-05-03,43.52,50.08,43.52,47.62,90294,Top,Stroke34_Start,Stroke33_End
1994-05-05,42.98,46.26,42.16,45.3,61645,,,
1994-05-09,45.44,48.17,44.89,46.42,70774,,,
1994-05-10,46.8,46.8,44.84,45.22,38532,,,
1994-05-11,45.57,45.95,44.07,44.34,22710,,,
1994-05-12,44.07,44.48,42.57,42.98,15743,,,
1994-05-16,45.16,45.44,44.02,45.03,14407,,,
1994-05-17,44.89,44.89,43.55,43.66,4562,,,
1994-05-18,43.52,44.04,42.92,43.25,4348,,,
1994-05-20,43.93,44.34,43.2,43.52,4612,,,
1994-05-23,43.8,43.12,41.61,42.92,2711,,,
1994-05-26,41.89,41.89,39.84,39.92,7015,,,
1994-05-27,39.98,40.79,39.21,39.46,9180,,,
1994-05-30,39.43,39.43,36.97,37.49,5254,,,
1994-05-31,36.84,38.34,36.73,38.34,7660,,,
1994-06-02,36.84,37.74,36.7,37.16,4416,,,
1994-06-03,37.25,38.23,37.16,37.33,7852,,,
1994-06-06,37.33,37.16,36.7,37.11,3046,,,
1994-06-09,37.52,38.06,37.03,37.05,3269,,,
1994-06-10,36.97,37.0,36.78,36.86,3370,,,
1994-06-13,36.7,36.7,35.61,35.74,4511,,,
1994-06-14,35.36,35.72,34.38,34.57,4727,,,
1994-06-15,34.24,34.79,34.0,34.73,2604,Bottom,Stroke35_Start,Stroke34_End
1994-06-16,34.79,36.7,34.73,36.1,4637,,,
1994-06-17,36.37,38.17,35.88,38.06,10233,,,
1994-06-20,38.06,38.39,36.7,36.92,17532,,,
1994-06-21,36.56,36.59,36.15,36.45,5287,,,
1994-06-23,36.7,37.11,36.7,36.78,2460,,,
1994-06-24,36.7,36.7,36.35,36.4,3343,,,
1994-06-27,36.15,36.15,35.2,35.23,4357,,,
1994-06-28,35.06,35.06,34.38,34.71,2941,,,
1994-06-30,34.54,35.28,34.79,35.17,2575,,,
1994-07-04,34.52,34.6,34.02,34.6,4701,,,
1994-07-11,36.48,36.7,35.83,35.83,9746,,,
1994-07-13,36.48,37.57,36.48,37.31,5594,,,
1994-07-14,37.36,38.05,37.14,37.14,18218,Top,Stroke36_Start,Stroke35_End
1994-07-15,37.36,37.57,36.04,36.18,12191,,,
1994-07-18,35.61,35.61,34.52,34.65,8529,,,
1994-07-19,34.52,34.95,34.3,34.73,6446,,,
1994-07-21,34.3,34.47,33.47,34.21,5114,,,
1994-07-26,35.08,36.18,34.65,35.65,13850,,,
1994-07-28,34.17,34.3,33.12,33.29,17184,,,
1994-07-29,32.99,33.64,32.68,33.42,8693,Bottom,Stroke37_Start,Stroke36_End
1994-08-01,37.79,41.07,36.92,40.41,92171,,,
1994-08-02,42.16,45.87,41.29,41.29,79112,,,
1994-08-04,47.84,49.59,45.22,46.48,165650,,,
1994-08-08,50.37,52.21,48.93,50.2,158792,,,
1994-08-09,49.59,49.59,45.87,46.53,62858,,,
1994-08-11,52.21,53.08,48.71,48.76,117154,Top,Stroke38_Start,Stroke37_End
1994-08-12,47.84,49.59,47.36,47.97,54742,,,
1994-08-15,47.4,48.49,46.53,47.49,30838,,,
1994-08-16,47.4,48.93,46.96,47.97,41111,,,
1994-08-17,49.15,49.15,48.32,49.15,25050,,,
1994-08-18,50.46,52.99,50.02,52.21,132545,,,
1994-08-19,52.21,52.86,49.59,50.46,101992,,,
1994-08-22,48.97,50.02,47.84,48.49,54555,Bottom,Stroke39_Start,Stroke38_End
1994-08-24,50.24,50.46,49.15,49.24,32723,,,
1994-08-25,48.62,49.24,48.01,48.28,26428,,,
1994-08-30,53.52,54.61,51.99,52.08,119720,,,
1994-09-01,54.39,57.45,55.48,55.79,201635,,,
1994-09-05,61.6,69.46,61.6,68.76,199907,,,
1994-09-06,70.55,74.05,69.24,72.39,196019,,,
1994-09-07,72.3,72.3,64.0,65.75,186190,,,
1994-09-12,68.37,73.61,68.37,73.26,267915,,,
1994-09-13,74.92,77.32,72.74,73.74,266650,Top,Stroke40_Start,Stroke39_End
1994-09-14,73.96,74.18,70.46,71.78,144339,,,
1994-09-15,69.9,70.12,68.46,68.8,81034,,,
1994-09-20,68.37,68.8,67.28,68.11,46745,,,
1994-09-21,68.37,71.12,68.37,70.55,43127,,,
1994-09-22,71.86,71.86,68.59,69.15,46995,,,
1994-09-23,70.55,72.52,69.68,70.6,171899,,,
1994-09-26,70.77,70.99,61.82,70.73,53862,,,
1994-09-30,65.31,65.31,60.51,61.38,68714,,,
1994-10-05,59.2,59.63,51.11,52.6,82743,,,
1994-10-06,52.64,55.35,50.9,51.25,70946,,,
1994-10-07,50.02,47.88,45.22,53.52,137797,Bottom,Stroke41_Start,Stroke40_End
1994-10-19,47.31,48.36,47.31,48.36,10721,,,
1994-10-20,48.36,51.25,48.28,50.46,23893,,,
1994-10-21,51.77,51.77,48.71,49.06,32450,,,
1994-10-25,52.56,53.08,49.59,49.59,54619,,,
1994-10-26,49.15,49.5,48.19,48.49,18056,,,
1994-10-31,49.37,48.28,47.23,47.4,13985,,,
1994-11-02,47.84,48.71,47.4,48.14,4035,,,
1994-11-03,47.84,49.24,47.79,48.76,8073,,,
1994-11-07,47.31,47.84,46.53,47.58,4785,,,
1994-11-08,47.58,49.15,48.06,48.49,14277,,,
1994-11-10,49.15,49.98,48.71,48.54,16472,Top,Stroke42_Start,Stroke41_End
1994-11-15,48.71,48.93,48.41,48.54,6721,,,
1994-11-16,48.1,48.49,47.88,48.28,3546,,,
1994-11-18,47.84,47.84,47.31,47.75,5566,,,
1994-11-22,47.66,48.1,47.62,47.75,1959,,,
1994-11-23,47.75,47.84,47.1,47.62,3359,,,
1994-11-24,47.4,47.62,46.96,47.31,2814,,,
1994-11-25,47.4,48.19,47.4,47.53,4606,,,
1994-11-28,47.18,47.62,47.01,47.27,4614,,,
1994-11-30,48.06,48.06,47.4,47.4,4144,,,
1994-12-02,47.84,47.93,47.31,47.36,2609,,,
1994-12-05,47.4,47.4,46.44,46.48,5962,,,
1994-12-06,46.48,46.31,45.44,45.57,6897,,,
1994-12-08,45.83,45.87,45.0,45.0,3861,,,
1994-12-09,44.34,44.39,43.69,44.21,4690,,,
1994-12-12,44.13,44.13,42.38,43.43,4430,Bottom,Stroke43_Start,Stroke42_End
1994-12-14,44.34,50.24,45.44,42.99,4316,,,
1994-12-19,46.96,45.87,44.78,44.91,11772,,,
1994-12-21,45.0,44.34,43.25,43.91,12673,,,
1994-12-23,43.47,44.61,43.47,44.04,7622,,,
1994-12-27,43.47,43.82,42.95,43.12,8808,,,
1994-12-28,43.91,43.91,43.21,43.73,3532,,,
1994-12-29,43.73,44.3,43.38,43.56,4844,,,
1994-12-30,43.91,45.48,43.47,44.26,9131,,,
1995-01-04,45.3,47.31,44.34,47.23,17496,,,
1995-01-05,47.4,48.28,46.27,47.05,32212,Top,Stroke44_Start,Stroke43_End
1995-01-06,46.75,47.23,45.65,47.23,12579,,,
1995-01-09,46.53,46.96,45.39,45.61,7218,,,
1995-01-10,45.22,44.69,43.91,44.13,14652,,,
1995-01-13,43.69,43.91,42.64,43.91,4854,,,
1995-01-18,43.47,44.56,43.25,44.13,4475,,,
1995-01-20,43.08,43.86,42.73,43.43,7173,Bottom,Stroke45_Start,Stroke44_End
1995-01-24,43.38,43.95,43.38,43.91,5220,,,
1995-01-25,44.13,44.74,43.91,44.74,9167,,,
1995-01-27,44.56,45.13,44.52,44.52,9256,,,
1995-02-13,44.78,44.34,43.65,44.65,3250,,,
1995-02-17,43.95,47.84,45.13,44.08,2526,,,
1995-02-24,45.92,46.09,44.13,44.52,14076,,,
1995-02-27,44.52,46.96,45.26,44.78,11678,,,
1995-03-03,45.22,46.53,45.22,46.05,11415,,,
1995-03-06,46.05,47.14,46.05,47.14,13826,,,
1995-03-07,47.75,48.19,46.75,48.06,34972,Top,Stroke46_Start,Stroke45_End
1995-03-09,47.4,47.4,46.09,46.09,11589,,,
1995-03-10,46.48,47.31,45.44,46.0,11270,,,
1995-03-14,45.87,46.35,45.22,45.35,6680,,,
1995-03-15,46.09,45.26,44.34,44.78,9646,,,
1995-03-17,45.22,45.96,44.78,45.22,5104,,,
1995-03-21,44.65,45.17,44.34,44.91,5326,,,
1995-03-22,44.78,45.7,44.61,45.44,4870,,,
1995-03-23,46.27,46.27,45.0,45.0,3559,,,
1995-03-24,45.0,45.44,43.91,45.22,2659,Bottom,Stroke47_Start,Stroke46_End
1995-03-30,45.65,45.87,44.78,44.78,6100,,,
1995-04-03,45.57,46.0,45.44,45.65,6011,,,
1995-04-04,45.65,45.65,44.82,45.35,4737,,,
1995-04-06,44.78,45.3,44.65,45.0,4846,,,
1995-04-07,44.82,47.05,44.82,46.44,15764,,,
1995-04-10,46.48,47.4,45.83,46.48,11633,Top,Stroke48_Start,Stroke47_End
1995-04-11,46.09,46.09,45.0,45.13,8165,,,
1995-04-12,44.82,45.22,44.78,45.09,5291,,,
1995-04-13,45.09,46.09,44.87,44.96,4126,,,
1995-04-14,44.78,44.74,44.34,44.87,3633,,,
1995-04-20,44.56,45.22,44.56,45.0,2985,,,
1995-04-24,44.34,44.65,43.73,44.04,5490,,,
1995-04-25,43.91,43.91,42.33,43.56,3512,,,
1995-04-27,42.16,39.32,37.79,39.93,25008,Bottom,Stroke49_Start,Stroke48_End
1995-05-09,39.15,40.19,39.15,39.54,1198,,,
1995-05-10,39.76,39.76,38.58,38.62,3821,,,
1995-05-11,38.88,39.1,38.23,38.67,2976,,,
1995-05-12,38.67,39.76,39.02,39.45,2940,,,
1995-05-17,39.06,39.23,38.88,39.23,1409,,,
1995-05-18,52.56,53.08,48.97,49.59,115541,,,
1995-05-22,52.21,54.83,50.68,51.94,119867,Top,Stroke50_Start,Stroke49_End
1995-05-23,46.53,48.67,42.38,42.82,98076,,,
1995-05-24,42.2,44.78,41.77,42.99,33020,,,
1995-05-25,43.91,41.94,40.63,41.72,13378,,,
1995-06-02,42.16,42.16,41.64,41.72,9289,,,
1995-06-05,41.72,42.12,41.07,41.2,5770,,,
1995-06-06,41.29,41.29,40.63,41.02,6818,,,
1995-06-07,40.85,41.94,40.85,41.9,6188,,,
1995-06-08,41.9,42.29,41.07,41.5,6265,,,
1995-06-12,41.24,41.29,40.41,40.59,4596,,,
1995-06-13,40.46,40.85,40.28,40.59,6936,,,
1995-06-14,40.59,40.63,39.98,40.06,6505,,,
1995-06-15,38.23,38.49,36.92,38.27,10709,Bottom,Stroke51_Start,Stroke50_End
1995-06-16,37.36,39.19,37.36,39.1,11378,,,
1995-06-19,39.1,39.54,38.23,39.36,8632,,,
1995-06-20,39.15,39.89,39.1,39.23,4621,,,
1995-06-26,39.41,39.41,38.97,39.23,2051,,,
1995-06-27,39.1,39.45,39.02,39.19,2772,,,
1995-06-28,39.1,39.1,38.67,38.84,2177,,,
1995-06-29,39.02,39.02,38.36,38.88,2387,,,
1995-07-03,38.23,38.23,37.66,37.75,3289,,,
1995-07-04,37.57,38.14,37.57,37.79,2101,,,
1995-07-05,37.79,38.88,37.7,37.92,2313,,,
1995-07-10,38.88,39.1,37.88,38.23,6830,,,
1995-07-11,38.23,38.58,37.75,37.79,3732,,,
1995-07-12,38.01,38.01,37.62,37.84,2882,,,
1995-07-13,37.75,38.23,37.66,38.01,4172,,,
1995-07-14,38.23,38.67,37.79,37.88,3782,,,
1995-07-18,38.67,39.45,37.88,38.88,11395,,,
1995-07-19,39.58,39.58,38.58,38.32,9059,,,
1995-07-25,38.67,38.71,38.23,38.45,3276,,,
1995-07-27,38.19,38.58,38.01,38.49,3101,,,
1995-07-31,38.36,40.85,38.58,38.4,2762,,,
1995-08-08,41.94,42.16,40.15,40.67,32132,,,
1995-08-09,40.67,40.63,39.45,40.19,9119,,,
1995-08-11,41.29,42.16,40.76,40.85,10850,,,
1995-08-15,41.5,43.47,40.98,41.68,40170,,,
1995-08-16,41.46,41.72,40.85,41.72,14156,,,
1995-08-17,41.72,43.47,41.33,41.72,17426,,,
1995-08-21,42.6,42.82,40.85,41.46,19728,,,
1995-08-23,42.6,43.03,41.94,42.77,47923,,,
1995-08-24,42.95,46.09,42.95,46.09,145199,,,
1995-08-25,46.53,46.88,44.61,44.61,117020,Top,Stroke52_Start,Stroke51_End
1995-08-29,44.61,44.61,41.33,41.42,45327,,,
1995-08-30,41.07,41.94,40.63,40.98,25090,,,
1995-08-31,40.98,40.67,40.33,40.67,19951,,,
1995-09-04,41.29,41.33,40.67,40.94,10840,,,
1995-09-05,41.07,41.07,40.5,40.67,8810,,,
1995-09-06,40.67,41.02,40.33,41.02,9893,Bottom,Stroke53_Start,Stroke52_End
1995-09-07,41.42,41.42,40.63,40.76,10523,,,
1995-09-08,40.76,40.76,40.37,40.63,8445,,,
1995-09-12,41.29,41.68,40.76,40.89,9070,,,
1995-09-13,40.85,41.5,40.41,41.29,12551,,,
1995-09-15,41.55,43.25,41.55,42.55,46343,,,
1995-09-18,43.03,43.47,42.82,42.95,18706,Top,Stroke54_Start,Stroke53_End
1995-09-19,42.86,43.03,41.5,41.64,23612,,,
1995-09-20,41.33,41.42,40.98,41.42,13857,,,
1995-09-21,41.37,41.94,41.29,41.9,8927,,,
1995-09-22,42.03,42.12,41.5,41.59,14148,,,
1995-09-25,41.72,41.67,40.94,41.41,8532,,,
1995-09-27,41.04,41.09,40.31,40.47,12108,,,
1995-09-28,40.15,40.41,39.89,40.15,9293,,,
1995-10-04,41.2,41.46,40.41,40.57,6249,,,
1995-10-05,40.41,40.94,40.26,40.67,4744,,,
1995-10-06,40.41,41.09,40.31,40.41,4394,,,
1995-10-09,40.41,40.41,39.1,39.63,11797,,,
1995-10-10,39.94,39.94,39.05,39.26,7855,,,
1995-10-11,39.1,39.15,38.47,38.68,7050,,,
1995-10-12,38.58,38.84,37.79,38.05,10511,Bottom,Stroke55_Start,Stroke54_End
1995-10-16,38.63,39.52,38.63,39.26,8527,,,
1995-10-17,39.36,40.05,39.36,39.63,8058,,,
1995-10-19,39.57,39.89,38.58,39.0,7879,,,
1995-10-23,41.09,41.09,40.05,40.05,21716,,,
1995-10-24,40.15,40.94,39.89,40.1,7767,,,
1995-10-25,41.51,43.14,40.2,41.09,29512,Top,Stroke56_Start,Stroke55_End
1995-10-26,41.09,41.09,39.68,39.89,18088,,,
1995-10-27,39.05,39.89,39.0,39.36,10774,,,
1995-10-30,39.1,39.36,38.58,39.0,8363,,,
1995-11-02,38.58,39.0,38.47,38.68,5420,,,
1995-11-03,38.63,39.1,38.58,39.0,5130,,,
1995-11-08,38.63,38.68,38.37,38.42,7713,,,
1995-11-09,38.37,38.58,38.16,38.37,4931,,,
1995-11-10,38.47,38.74,38.32,38.37,3033,,,
1995-11-13,37.53,38.37,37.53,37.53,7140,,,
1995-11-14,37.58,37.95,37.48,37.63,6313,,,
1995-11-15,37.79,37.53,37.06,37.53,4248,,,
1995-11-21,37.32,37.69,37.32,37.53,3740,,,
1995-11-22,37.48,39.36,37.48,37.69,22757,,,
1995-11-23,37.48,37.79,37.27,37.37,4486,,,
1995-11-24,37.53,38.16,37.53,37.84,3891,,,
1995-11-28,37.27,37.27,36.48,37.06,7640,,,
1995-11-30,36.64,36.64,35.96,36.48,6620,,,
1995-12-04,36.74,36.74,36.17,36.32,4041,,,
1995-12-05,36.48,36.9,36.43,36.48,4172,,,
1995-12-06,36.48,36.74,36.27,36.48,3370,,,
1995-12-07,36.48,36.59,36.17,36.43,3844,,,
1995-12-08,36.43,36.74,36.32,36.48,3649,,,
1995-12-11,36.48,36.48,35.75,35.75,5013,,,
1995-12-12,35.75,35.96,35.22,35.8,6543,,,
1995-12-13,35.75,35.8,35.17,35.28,4908,,,
1995-12-14,35.12,35.28,34.96,35.01,3229,,,
1995-12-15,35.07,35.07,34.7,34.8,6432,,,
1995-12-18,34.65,34.54,33.91,34.33,4449,,,
1995-12-20,34.12,34.65,34.12,34.54,3716,,,
1995-12-21,34.44,35.17,34.33,34.33,4840,,,
1995-12-22,34.33,34.75,34.23,34.33,3517,,,
1995-12-25,34.33,33.91,33.34,33.55,4772,,,
1995-12-28,33.6,33.6,33.23,33.34,4259,,,
1996-01-02,33.07,33.07,32.81,32.92,2159,,,
1996-01-03,31.82,32.76,31.82,32.45,3841,Bottom,Stroke57_Start,Stroke56_End
1996-01-04,32.18,32.92,32.03,32.86,3148,,,
1996-01-05,33.02,33.34,32.55,32.55,4752,,,
1996-01-08,32.24,32.45,31.82,32.24,3064,,,
1996-01-09,32.24,32.76,32.13,32.76,2884,,,
1996-01-11,32.18,32.39,32.03,32.24,1891,,,
1996-01-15,32.55,32.6,32.24,32.55,2658,,,
1996-01-16,32.55,32.81,32.34,32.55,1896,Top,Stroke58_Start,Stroke57_End
1996-01-18,32.03,32.13,31.4,31.4,4128,,,
1996-01-19,31.5,31.87,31.24,31.61,2163,,,
1996-01-22,31.61,31.61,30.77,31.24,7132,,,
1996-01-23,31.29,31.29,30.72,30.72,3782,,,
1996-01-24,31.24,31.4,30.93,31.29,4145,,,
1996-01-25,31.19,32.29,31.76,31.24,5240,,,
1996-01-30,31.76,32.03,31.71,32.08,2067,,,
1996-02-01,32.03,32.18,31.87,32.08,7250,,,
1996-02-02,32.13,32.13,31.66,32.08,4449,Bottom,Stroke59_Start,Stroke58_End
1996-02-07,32.13,32.18,31.92,32.13,2411,,,
1996-02-08,32.03,32.29,32.03,32.24,4412,,,
1996-02-09,32.24,33.44,32.18,32.92,12945,,,
1996-02-12,33.02,33.65,32.92,33.49,12444,,,
1996-02-13,33.81,35.38,33.76,34.91,34613,,,
1996-02-14,34.91,35.85,34.49,34.65,27254,,,
1996-02-16,36.48,38.84,36.48,38.42,80891,,,
1996-03-04,41.2,41.57,39.36,41.09,77894,,,
1996-03-06,39.05,39.78,38.32,38.58,34355,,,
1996-03-07,38.47,41.62,38.37,41.62,54102,,,
1996-03-08,41.99,42.25,40.67,41.57,102133,,,
1996-03-11,41.2,41.25,39.68,39.99,37563,,,
1996-03-12,39.63,40.62,39.63,40.36,23532,,,
1996-03-14,42.72,43.19,40.62,40.62,113624,Top,Stroke60_Start,Stroke59_End
1996-03-15,40.47,40.99,39.99,40.83,35367,,,
1996-03-18,40.67,41.99,40.67,41.88,48502,,,
1996-03-19,41.78,42.46,41.51,41.67,40885,,,
1996-03-20,41.51,41.88,41.41,41.67,17612,,,
1996-03-21,41.72,41.83,41.15,41.2,26177,,,
1996-03-22,41.09,41.67,40.78,41.51,20259,,,
1996-03-25,41.46,41.78,41.15,41.51,17704,,,
1996-03-27,40.94,41.62,40.67,41.3,17628,Bottom,Stroke61_Start,Stroke60_End
1996-03-29,40.83,41.72,40.83,41.41,16153,,,
1996-04-01,41.99,42.14,41.51,41.57,24589,,,
1996-04-02,41.51,41.62,41.2,41.36,11733,,,
1996-04-04,41.72,43.4,41.62,43.14,68810,,,
1996-04-05,43.3,45.13,44.19,44.34,85936,,,
1996-04-11,45.18,46.02,44.76,45.92,45736,,,
1996-04-12,46.07,47.91,45.92,46.96,74736,,,
1996-04-15,46.91,48.28,47.28,47.33,57390,,,
1996-04-18,47.49,50.84,47.38,50.79,58771,,,
1996-04-19,50.9,55.09,50.84,54.46,135843,,,
1996-04-22,54.72,55.3,52.94,53.36,103198,,,
1996-04-24,55.4,60.59,55.4,60.33,125672,,,
1996-04-25,60.59,63.74,59.02,60.33,150827,,,
1996-04-26,61.64,74.75,61.64,73.07,317771,,,
1996-04-29,75.79,83.34,75.22,83.08,239147,,,
1996-04-30,84.7,86.54,76.32,81.04,267282,Top,Stroke62_Start,Stroke61_End
1996-05-02,84.65,85.7,74.17,75.74,248360,,,
1996-05-03,75.22,77.84,72.6,77.05,147888,,,
1996-05-06,77.63,83.6,77.37,83.6,165908,,,
1996-05-07,84.7,85.12,80.77,81.61,131557,,,
1996-05-08,80.51,80.98,77.94,79.99,92559,,,
1996-05-10,79.46,79.72,76.58,78.99,86079,Bottom,Stroke63_Start,Stroke62_End
1996-05-13,79.99,81.56,79.1,80.77,97516,,,
1996-05-14,81.51,85.96,80.72,82.76,263952,,,
1996-05-15,82.14,90.42,82.14,90.37,282204,,,
1996-05-16,92.04,94.77,90.47,91.78,260025,,,
1996-05-17,93.04,95.14,90.99,94.56,215124,,,
1996-05-20,101.9,101.9,91.52,94.14,174112,,,
1996-05-21,93.56,94.77,85.23,88.37,189488,,,
1996-05-23,99.38,101.48,96.24,94.3,389905,,,
1996-05-28,96.13,97.28,92.04,94.14,218310,,,
1996-05-29,92.99,100.32,92.57,100.11,456760,,,
1996-05-30,101.69,106.09,99.38,104.62,836974,,,
1996-05-31,104.62,129.78,103.99,128.21,1139595,,,
1996-06-03,131.77,145.93,135.23,137.43,1393239,,,
1996-06-06,135.65,145.4,129.68,142.26,825467,,,
1996-06-07,143.31,147.71,140.06,142.78,666490,,,
1996-06-10,141.84,144.25,139.74,142.36,298154,,,
1996-06-11,144.14,159.66,142.78,156.72,804086,,,
1996-06-12,160.18,161.02,155.47,157.67,481630,,,
1996-06-13,158.93,162.91,158.09,159.14,370486,,,
1996-06-14,159.03,161.13,155.36,155.89,358013,,,
1996-06-17,155.89,159.03,150.64,154.31,380326,,,
1996-06-19,162.18,164.06,156.72,158.4,325167,,,
1996-06-20,157.04,169.41,164.59,163.75,574513,,,
1996-06-28,164.69,166.05,159.03,160.18,281605,,,
1996-07-01,156.83,155.78,151.8,153.16,312230,,,
1996-07-03,155.36,163.01,154.42,161.65,298617,,,
1996-07-04,165.84,168.99,163.22,166.47,463964,,,
1996-07-05,168.57,176.96,166.79,172.55,559856,,,
1996-07-08,174.86,177.48,170.67,174.34,511064,Top,Stroke64_Start,Stroke63_End
1996-07-09,172.76,173.81,168.57,170.88,410645,,,
1996-07-10,170.88,172.55,168.05,170.14,285191,,,
1996-07-11,170.67,172.34,164.38,167.0,313744,,,
1996-07-15,174.34,174.86,168.57,168.36,226443,,,
1996-07-17,170.67,167.0,157.04,166.47,287826,,,
1996-07-23,164.27,172.55,165.95,168.47,212129,,,
1996-07-25,167.52,176.12,167.31,167.84,372038,,,
1996-07-26,167.42,170.25,166.16,167.42,157194,,,
1996-07-29,166.47,169.72,166.05,169.62,138845,,,
1996-07-30,171.19,172.55,167.31,167.52,178134,,,
1996-07-31,168.57,169.3,163.85,165.22,133841,,,
1996-08-01,165.42,166.47,161.65,165.11,93651,Bottom,Stroke65_Start,Stroke64_End
1996-08-02,166.37,169.51,163.22,164.06,114876,,,
1996-08-06,167.52,170.67,166.26,169.83,124463,,,
1996-08-07,170.67,185.97,179.89,183.77,836049,,,
1996-08-09,181.15,181.88,175.38,178.0,301053,,,
1996-08-14,184.29,185.87,180.1,180.63,186352,,,
1996-08-15,181.15,183.14,178.11,178.84,184160,,,
1996-08-16,178.0,178.53,172.76,176.96,257097,,,
1996-08-20,173.29,175.28,170.14,170.88,193887,,,
1996-08-21,172.76,183.25,175.38,179.79,571808,Top,Stroke66_Start,Stroke65_End
1996-08-23,177.69,177.8,169.62,172.24,333052,,,
1996-08-26,169.72,172.24,167.1,167.84,150553,,,
1996-08-27,167.52,169.62,165.95,168.05,126883,,,
1996-08-28,168.57,171.71,167.52,168.67,149392,,,
1996-09-02,171.71,172.55,168.36,169.51,205092,,,
1996-09-03,170.14,172.76,168.99,170.46,154448,,,
1996-09-05,171.4,172.55,167.52,167.73,158832,,,
1996-09-06,167.52,169.09,164.9,166.47,117622,,,
1996-09-09,165.32,167.21,164.8,164.9,71643,,,
1996-09-10,163.33,165.32,158.51,159.66,133285,,,
1996-09-11,159.66,163.22,157.04,161.02,117349,,,
1996-09-12,160.18,160.71,155.47,156.93,107543,,,
1996-09-13,155.99,155.99,152.01,154.84,89626,,,
1996-09-16,153.89,153.89,147.6,151.8,126920,,,
1996-09-17,151.8,156.51,148.65,154.31,95285,,,
1996-09-18,154.94,155.89,146.24,147.39,104445,,,
1996-09-19,146.56,148.65,145.09,146.56,77736,Bottom,Stroke67_Start,Stroke66_End
1996-09-20,147.08,153.79,147.08,153.37,80102,,,
1996-09-23,154.0,163.64,155.99,155.47,101844,,,
1996-09-26,159.14,165.42,158.93,164.17,191221,,,
1996-09-27,165.42,172.76,165.42,170.56,254013,,,
1996-10-03,173.81,175.91,167.52,169.41,136244,,,
1996-10-04,169.62,170.67,167.21,168.36,123818,,,
1996-10-08,170.67,171.19,167.52,169.41,114411,,,
1996-10-09,170.67,172.76,167.63,168.36,133686,,,
1996-10-11,173.81,174.86,170.04,172.76,164556,,,
1996-10-14,173.29,184.82,176.75,176.75,275452,Top,Stroke68_Start,Stroke67_End
1996-10-17,177.17,177.48,172.97,174.44,191800,,,
1996-10-18,173.92,175.7,168.57,169.93,162784,,,
1996-10-21,167.52,172.76,166.47,171.61,152309,,,
1996-10-22,167.52,170.46,165.42,168.78,160152,,,
1996-10-23,168.78,178.53,170.67,174.65,174271,,,
1996-10-25,172.03,172.97,169.62,170.88,100726,Bottom,Stroke69_Start,Stroke68_End
1996-10-28,170.88,176.75,170.67,174.44,174171,,,
1996-10-29,176.75,193.31,179.05,186.92,884851,,,
1996-10-31,180.1,183.14,177.06,181.67,212587,,,
1996-11-01,177.59,180.1,172.97,175.91,270361,,,
1996-11-04,174.86,180.63,175.38,178.0,160331,,,
1996-11-06,178.0,177.48,171.82,173.39,119926,,,
1996-11-11,178.53,182.93,178.0,180.94,178749,,,
1996-11-12,182.09,184.09,179.89,181.15,126517,,,
1996-11-13,183.25,187.23,182.2,184.29,249285,,,
1996-11-14,184.29,192.47,183.25,191.53,509642,,,
1996-11-15,190.58,199.81,189.01,199.18,460326,,,
1996-11-18,204.21,211.03,202.64,207.15,472008,Top,Stroke70_Start,Stroke69_End
1996-11-20,198.97,207.15,196.87,203.69,278025,,,
1996-11-21,203.69,204.21,190.58,191.95,332774,,,
1996-11-22,188.49,193.73,184.29,193.62,310274,,,
1996-11-25,193.73,195.3,189.54,193.73,215983,,,
1996-11-26,193.94,196.35,190.06,191.63,170431,,,
1996-11-27,191.11,193.73,187.44,188.38,154153,,,
1996-11-28,187.44,189.43,185.34,187.86,133441,Bottom,Stroke71_Start,Stroke70_End
1996-11-29,188.49,192.26,187.23,189.75,140049,,,
1996-12-02,191.42,193.73,188.49,190.06,152088,,,
1996-12-04,196.04,197.71,193.21,194.25,154831,,,
1996-12-05,194.25,202.64,193.73,198.03,186669,,,
1996-12-06,200.02,204.32,198.76,199.81,204639,,,
1996-12-09,202.12,207.57,200.54,207.36,185140,,,
1996-12-10,207.36,207.36,198.97,202.95,168172,,,
1996-12-11,202.95,209.24,202.12,207.99,240234,,,
1996-12-12,209.45,214.7,202.95,207.67,291447,Top,Stroke72_Start,Stroke71_End
1996-12-13,206.31,206.31,193.52,196.66,458300,,,
1996-12-16,176.54,176.54,176.54,176.54,62442,,,
1996-12-17,158.82,174.76,158.82,158.82,463675,,,
1996-12-19,178.11,187.44,167.42,171.71,572946,,,
1996-12-20,169.51,174.65,166.47,171.61,277758,,,
1996-12-23,173.6,176.85,171.71,173.5,155369,,,
1996-12-24,173.6,175.17,166.79,167.0,153168,,,
1996-12-25,168.57,174.86,166.05,172.45,175391,,,
1996-12-26,174.65,175.7,170.67,172.45,51516,,,
1996-12-27,175.59,175.91,171.71,174.86,175916,,,
1996-12-30,175.7,176.96,172.55,176.75,175081,,,
1996-12-31,176.22,176.22,172.34,173.18,108380,,,
1997-01-02,172.76,174.86,170.88,172.76,67498,,,
1997-01-03,172.76,173.71,169.41,170.67,72462,,,
1997-01-06,169.2,169.83,164.17,166.37,92687,Bottom,Stroke73_Start,Stroke72_End
1997-01-08,177.48,178.0,175.17,172.66,124851,,,
1997-01-14,175.91,176.01,171.19,172.34,77436,,,
1997-01-15,172.76,177.59,173.81,173.29,81768,,,
1997-01-21,176.12,180.1,175.91,177.8,131296,,,
1997-01-22,180.1,184.09,178.21,183.14,232687,,,
1997-01-23,183.25,192.68,188.49,189.96,264847,,,
1997-01-29,191.21,199.91,191.0,197.29,200763,,,
1997-01-30,199.08,200.23,195.41,198.76,125712,,,
1997-01-31,198.97,204.74,197.92,202.01,271490,,,
1997-02-18,198.97,198.45,178.32,184.19,636572,,,
1997-02-21,196.87,200.02,195.62,198.97,228541,,,
1997-02-24,200.02,207.15,202.64,197.92,142884,,,
1997-02-27,204.21,205.26,201.07,202.12,158984,,,
1997-02-28,201.59,201.91,197.92,201.07,149898,,,
1997-03-03,201.91,204.84,200.86,202.75,122863,,,
1997-03-04,202.43,202.33,198.97,200.65,156856,,,
1997-03-06,198.76,200.02,197.82,199.5,95569,,,
1997-03-07,199.81,202.64,198.97,200.23,98483,,,
1997-03-10,201.07,205.58,200.54,203.27,128497,,,
1997-03-11,203.69,205.79,201.8,205.47,183575,,,
1997-03-12,206.31,211.55,205.68,209.87,251126,,,
1997-03-13,210.5,213.54,206.83,208.2,178583,,,
1997-03-17,217.84,234.3,217.84,233.88,465572,,,
1997-03-18,235.66,245.62,229.37,236.19,439436,,,
1997-03-19,236.71,248.77,235.14,245.41,423729,,,
1997-03-20,246.25,253.9,240.9,241.95,318485,,,
1997-03-21,241.01,256.1,241.01,255.58,333392,,,
1997-03-24,262.92,281.16,262.92,281.16,434679,,,
1997-03-25,288.08,292.8,281.16,290.7,431133,,,
1997-03-26,290.7,302.23,285.98,295.1,291436,,,
1997-03-28,285.04,292.48,283.78,288.39,221414,,,
1997-04-01,286.51,289.76,283.15,287.55,159751,,,
1997-04-03,284.93,293.32,284.72,293.11,172603,,,
1997-04-04,295.42,310.09,293.22,303.8,304961,,,
1997-04-07,304.85,314.29,303.28,309.15,294755,,,
1997-04-08,305.8,302.75,295.42,296.46,356424,,,
1997-04-10,299.61,299.82,293.32,294.26,266724,,,
1997-04-11,292.06,292.9,286.61,292.59,277178,,,
1997-04-16,294.89,297.3,291.01,292.27,119880,,,
1997-04-17,291.33,308.94,291.22,304.85,438156,,,
1997-04-18,309.04,311.67,299.71,303.8,248514,,,
1997-04-21,324.77,333.37,323.72,325.82,367335,,,
1997-04-23,325.29,340.08,324.25,336.51,238707,,,
1997-04-24,333.99,344.69,328.96,339.34,219018,,,
1997-04-25,338.5,346.26,335.57,341.02,282695,,,
1997-04-28,345.74,375.3,345.74,372.99,300074,,,
1997-04-29,379.28,396.68,367.75,374.56,334379,,,
1997-05-05,393.43,423.63,393.43,423.63,341417,,,
1997-05-06,433.59,465.98,431.7,465.98,296049,,,
1997-05-07,477.72,513.47,475.73,512.42,430057,Top,Stroke74_Start,Stroke73_End
1997-05-09,453.71,492.5,453.71,491.87,544942,,,
1997-05-12,505.29,513.47,479.92,485.16,374863,,,
1997-05-13,476.78,487.15,461.16,471.74,343128,,,
1997-05-14,466.29,471.32,434.84,436.21,428043,,,
1997-05-15,424.15,436.1,396.06,432.22,618456,,,
1997-05-16,389.14,417.02,389.14,389.14,524224,,,
1997-05-19,396.06,403.39,367.54,387.35,261004,,,
1997-05-20,390.81,426.14,389.77,426.14,447212,,,
1997-05-21,435.68,440.08,408.74,418.17,463139,,,
1997-05-22,376.35,404.44,376.35,383.89,467493,,,
1997-05-23,384.0,413.88,383.89,409.16,408742,,,
1997-05-26,377.19,391.65,372.99,396.06,170978,,,
1997-05-29,369.64,370.69,345.74,346.26,437734,,,
1997-05-30,334.2,356.22,320.37,352.45,385443,,,
1997-06-02,357.27,366.7,348.88,364.82,211742,,,
1997-06-03,366.7,380.33,362.51,364.5,190085,,,
1997-06-04,364.61,369.85,361.46,364.82,105690,,,
1997-06-05,366.49,378.76,365.86,370.27,147536,,,
1997-06-06,338.5,361.46,338.5,345.95,290846,,,
1997-06-09,345.74,345.74,330.01,339.55,92191,,,
1997-06-11,330.01,335.25,305.69,334.73,212100,Bottom,Stroke75_Start,Stroke74_End
1997-06-12,335.25,338.19,323.3,323.3,94351,,,
1997-06-20,345.21,355.8,330.01,355.8,237519,,,
1997-06-23,382.22,391.44,377.19,382.74,275649,,,
1997-06-24,387.77,401.09,384.0,400.35,351869,,,
1997-06-25,403.92,407.38,397.1,398.99,202359,,,
1997-06-26,398.15,403.39,392.91,400.14,127383,,,
1997-07-02,398.15,376.14,356.22,378.55,188247,,,
1997-07-04,356.22,369.64,349.93,362.4,122156,,,
1997-07-07,360.41,360.41,326.13,330.01,150755,,,
1997-07-08,324.77,347.83,322.67,346.47,172980,,,
1997-07-09,349.72,358.11,342.59,356.22,105078,,,
1997-07-10,356.22,362.4,345.74,346.57,78653,,,
1997-07-11,341.54,361.46,340.49,360.41,107378,,,
1997-07-14,364.61,372.47,362.09,365.97,97464,,,
1997-07-15,366.7,368.59,359.36,362.51,62213,,,
1997-07-16,364.61,380.33,363.56,373.94,149749,,,
1997-07-17,376.03,389.24,375.09,387.56,175461,,,
1997-07-18,392.81,398.15,387.67,389.87,149857,Top,Stroke76_Start,Stroke75_End
1997-07-22,384.63,384.63,384.52,384.63,0,,,
1997-07-24,381.9,383.48,364.61,365.97,165765,,,
1997-07-25,361.15,370.9,356.43,365.65,111106,,,
1997-07-28,360.41,363.56,350.98,351.82,86127,,,
1997-07-29,348.88,360.41,347.31,358.32,69705,,,
1997-07-30,360.62,365.44,358.11,364.61,50100,,,
1997-07-31,366.49,367.75,362.4,363.45,35096,,,
1997-08-01,364.61,365.23,357.27,359.78,32812,,,
1997-08-04,358.21,358.32,351.82,353.81,45201,,,
1997-08-05,354.65,363.56,354.65,357.27,26804,,,
1997-08-06,358.32,360.41,351.82,352.55,23687,,,
1997-08-07,350.98,354.96,343.64,351.71,30512,,,
1997-08-11,356.74,358.32,345.84,346.68,37418,,,
1997-08-12,343.64,345.74,330.01,330.12,72754,,,
1997-08-13,324.98,333.99,320.58,321.73,69723,,,
1997-08-14,320.58,333.16,320.37,330.95,53292,,,
1997-08-15,333.16,335.04,321.41,323.62,43958,,,
1997-08-18,319.53,323.72,313.24,319.63,63578,Bottom,Stroke77_Start,Stroke76_End
1997-08-19,324.77,334.73,322.78,328.96,52998,,,
1997-08-20,334.1,347.83,333.16,342.59,66694,,,
1997-08-22,330.01,336.3,324.98,330.75,100095,,,
1997-08-25,332.11,358.84,332.11,357.9,130658,,,
1997-08-26,359.63,364.66,351.76,353.81,198864,,,
1997-08-27,350.19,354.12,344.84,349.72,111487,,,
1997-08-28,348.62,365.13,347.83,353.18,122198,,,
1997-09-03,352.55,366.7,352.55,365.76,182294,,,
1997-09-04,368.27,370.79,361.36,364.5,97948,,,
1997-09-05,364.82,365.13,358.68,363.56,47673,,,
1997-09-09,358.84,362.93,355.7,356.48,48397,,,
1997-09-10,354.12,362.46,351.76,359.94,56247,,,
1997-09-11,360.41,372.68,356.17,361.98,141043,Top,Stroke78_Start,Stroke77_End
1997-09-12,361.98,361.98,353.81,354.12,55049,,,
1997-09-15,354.12,354.12,344.06,344.69,68869,,,
1997-09-16,344.69,350.19,341.7,344.37,34804,,,
1997-09-17,344.53,346.1,339.97,340.91,29379,,,
1997-09-18,341.54,343.12,337.61,339.66,36596,,,
1997-09-22,341.54,341.54,317.96,319.84,80842,,,
1997-09-23,316.38,319.53,297.51,303.65,118363,Bottom,Stroke79_Start,Stroke78_End
1997-09-24,313.24,325.82,310.09,323.46,154245,,,
1997-09-25,332.42,336.2,323.46,328.02,103770,,,
1997-09-26,328.65,330.38,317.96,329.28,59529,,,
1997-09-29,324.25,333.68,320.31,330.22,74379,,,
1997-09-30,328.96,340.28,325.82,336.98,87588,,,
1997-10-06,346.1,346.1,332.11,333.68,46309,,,
1997-10-07,332.11,336.83,328.33,336.51,37301,,,
1997-10-08,342.8,349.09,340.44,346.26,91844,,,
1997-10-10,341.39,345.95,339.97,343.59,34216,,,
1997-10-13,347.83,348.62,340.13,340.28,29818,,,
1997-10-14,339.81,343.9,337.3,342.01,34622,,,
1997-10-15,342.01,360.73,341.23,357.58,179125,,,
1997-10-16,360.41,376.14,356.48,372.99,405553,,,
1997-10-17,376.14,387.93,375.35,382.9,410431,,,
1997-10-20,386.83,398.15,384.0,392.49,384045,,,
1997-10-21,395.01,400.51,387.93,398.15,275978,,,
1997-10-22,402.87,437.46,403.03,417.02,1149457,Top,Stroke80_Start,Stroke79_End
1997-10-24,402.87,409.63,399.72,408.22,239775,,,
1997-10-27,410.73,417.49,407.74,410.26,228773,,,
1997-10-28,410.57,404.91,390.45,396.11,333219,,,
1997-10-30,406.01,409.95,394.85,395.01,203928,,,
1997-10-31,391.86,401.3,390.29,396.42,140515,,,
1997-11-04,398.15,407.27,396.74,406.17,106902,,,
1997-11-05,406.01,418.59,406.01,412.15,162996,,,
1997-11-07,405.7,410.57,402.55,406.17,94749,,,
1997-11-10,406.01,409.95,395.01,398.15,126496,,,
1997-11-11,395.16,399.72,392.18,397.68,96919,,,
1997-11-12,398.15,410.73,395.32,396.74,82157,,,
1997-11-14,409.47,415.13,403.81,407.12,162514,,,
1997-11-18,403.66,413.56,402.87,405.23,75075,,,
1997-11-19,406.01,410.26,402.4,405.39,61586,,,
1997-11-20,404.44,407.59,396.74,399.57,64545,,,
1997-11-21,395.16,398.31,391.86,393.28,102220,,,
1997-11-24,392.65,392.81,379.28,379.6,82860,,,
1997-11-25,379.28,384.47,376.29,381.48,67299,,,
1997-11-27,382.58,384.0,369.85,375.35,57003,Bottom,Stroke81_Start,Stroke80_End
1997-12-01,379.44,384.47,375.82,377.71,39929,,,
1997-12-03,376.14,378.81,371.73,375.19,28951,,,
1997-12-05,379.28,383.84,377.4,377.71,41047,,,
1997-12-09,379.28,379.28,376.92,378.81,22849,,,
1997-12-10,379.28,393.28,379.28,381.8,27534,,,
1997-12-12,392.65,394.85,384.0,385.57,45445,Top,Stroke82_Start,Stroke81_End
1997-12-15,385.57,387.14,379.44,382.74,51574,,,
1997-12-17,385.57,386.36,376.14,378.18,78710,,,
1997-12-18,376.14,378.5,363.56,376.92,58922,,,
1997-12-23,377.71,381.64,372.21,373.15,57951,,,
1997-12-24,372.99,372.99,363.56,366.39,96429,,,
1997-12-25,366.39,369.53,361.98,365.13,139350,,,
1997-12-26,371.42,379.28,366.39,369.06,108371,,,
1997-12-29,371.42,373.46,364.5,365.44,99020,,,
1997-12-30,365.44,366.7,359.63,361.67,115537,,,
1997-12-31,360.41,361.67,349.41,358.84,114575,,,
1998-01-06,380.85,384.0,374.56,376.77,117009,,,
1998-01-07,376.14,376.77,368.27,369.69,68343,,,
1998-01-08,369.69,372.99,363.71,365.76,78616,,,
1998-01-09,363.56,368.75,360.41,364.5,86201,,,
1998-01-13,360.41,357.27,327.55,351.92,150775,Bottom,Stroke83_Start,Stroke82_End
1998-01-15,356.48,360.41,350.19,354.59,50621,,,
1998-01-16,354.12,355.7,349.41,353.81,49191,,,
1998-01-20,349.41,352.55,347.83,351.61,33714,,,
1998-01-22,349.72,364.66,349.09,358.37,52731,,,
1998-01-23,360.41,369.85,358.37,366.39,68906,,,
1998-02-09,373.31,383.37,371.73,377.08,116034,Top,Stroke84_Start,Stroke83_End
1998-02-10,377.08,378.5,366.7,370.48,37739,,,
1998-02-11,368.27,371.42,363.87,365.13,24248,,,
1998-02-12,363.56,365.92,360.41,361.2,29371,,,
1998-02-16,361.98,360.41,354.28,356.95,28949,,,
1998-02-19,357.27,366.39,357.27,365.29,25963,,,
1998-02-20,366.7,368.27,360.41,361.98,24675,,,
1998-02-23,360.26,360.88,354.12,357.27,26702,,,
1998-02-25,356.48,357.74,351.13,354.28,26800,,,
1998-03-02,356.17,356.95,344.69,346.42,61755,,,
1998-03-03,344.69,347.83,338.4,346.89,39164,,,
1998-03-04,348.15,351.76,345.95,348.46,29420,,,
1998-03-06,332.27,338.71,328.96,337.77,60415,,,
1998-03-09,339.5,340.76,330.22,330.38,55343,,,
1998-03-10,328.18,338.08,321.41,330.69,78784,,,
1998-03-11,332.11,339.97,330.22,331.64,44889,,,
1998-03-12,318.27,337.61,317.17,327.23,46201,Bottom,Stroke85_Start,Stroke84_End
1998-03-13,327.08,339.81,324.25,338.71,47042,,,
1998-03-16,339.97,342.96,335.25,340.6,34318,,,
1998-03-17,342.33,350.98,341.54,348.15,50903,,,
1998-03-19,339.97,342.49,337.3,339.03,20937,,,
1998-03-20,339.03,341.23,332.27,335.41,19942,,,
1998-03-23,333.68,338.24,330.22,332.89,29311,,,
1998-03-24,332.11,349.41,331.79,349.09,46440,,,
1998-03-25,355.7,358.84,340.91,342.8,71564,Top,Stroke86_Start,Stroke85_End
1998-03-26,341.23,341.39,332.42,334.47,28989,,,
1998-03-30,340.13,346.26,335.25,341.23,58216,,,
1998-03-31,342.96,348.15,337.77,341.07,51684,,,
1998-04-01,339.97,342.49,336.51,337.77,41699,,,
1998-04-02,337.77,347.05,337.3,341.39,66952,,,
1998-04-03,341.54,355.7,341.54,353.34,141993,,,
1998-04-06,354.91,356.48,347.52,350.19,75338,,,
1998-04-08,347.83,353.02,344.69,348.62,50257,,,
1998-04-09,349.41,354.12,346.57,348.3,66011,,,
1998-04-13,349.72,363.56,349.72,357.9,138045,,,
1998-04-14,358.05,358.68,349.41,350.82,45137,,,
1998-04-15,350.82,349.09,324.09,349.09,53406,,,
1998-04-20,332.11,329.75,322.67,324.87,92085,,,
1998-04-23,330.54,338.08,325.5,327.7,55906,,,
1998-04-27,327.39,328.81,323.46,324.4,53545,,,
1998-04-28,325.5,332.11,325.82,330.22,40308,,,
1998-05-04,330.54,337.61,328.96,334.94,66702,,,
1998-05-05,336.04,338.4,329.91,330.54,44609,,,
1998-05-06,330.54,330.54,325.82,327.23,50498,,,
1998-05-07,327.23,322.67,319.21,322.83,73920,,,
1998-05-14,322.67,322.83,319.37,320.16,50320,,,
1998-05-15,321.1,332.11,321.1,327.39,65467,,,
1998-05-19,322.52,324.25,318.9,320.16,30942,,,
1998-05-21,319.53,320.79,317.96,319.37,34561,,,
1998-05-22,319.53,321.89,319.06,319.53,53579,,,
1998-05-25,319.53,320.31,315.91,317.96,58241,,,
1998-05-27,317.17,319.53,315.6,317.17,67387,,,
1998-05-28,317.96,320.47,316.38,317.17,53883,,,
1998-06-02,317.96,318.43,315.6,316.38,59154,,,
1998-06-03,316.38,316.38,311.35,311.67,64354,,,
1998-06-04,311.35,316.23,307.26,311.51,63507,,,
1998-06-05,311.67,321.1,311.67,316.38,55793,,,
1998-06-08,316.38,317.17,310.09,310.09,34357,,,
1998-06-09,311.19,311.98,305.38,306.16,36491,,,
1998-06-10,306.16,308.52,300.66,302.07,37213,,,
1998-06-11,302.07,303.02,298.3,298.93,39519,,,
1998-06-12,308.52,310.88,300.66,302.23,36445,,,
1998-06-15,302.23,302.23,294.37,295.31,38926,,,
1998-06-16,294.53,294.53,287.76,288.24,46785,,,
1998-06-17,288.08,292.8,287.45,288.71,37726,,,
1998-06-18,290.28,302.07,294.37,299.24,44832,,,
1998-06-22,294.37,295.94,288.08,289.49,38414,,,
1998-06-23,288.39,290.44,284.93,288.08,44259,,,
1998-06-25,292.8,294.37,286.51,287.61,13697,,,
1998-06-29,286.51,286.82,278.64,279.43,40800,,,
1998-06-30,280.22,280.22,270.78,271.1,39740,,,
1998-07-01,278.33,271.57,262.92,267.64,62872,,,
1998-07-03,270.78,276.28,269.99,273.61,33457,,,
1998-07-06,270.78,270.78,266.06,266.06,23558,,,
1998-07-07,264.49,267.32,261.35,264.49,29295,,,
1998-07-08,266.06,271.57,264.49,268.58,19881,,,
1998-07-09,269.21,271.88,268.58,269.05,16326,,,
1998-07-10,269.21,269.52,266.06,267.32,18519,,,
1998-07-13,269.05,269.21,264.49,267.01,17515,,,
1998-07-14,267.64,268.42,261.66,262.29,18901,,,
1998-07-15,262.29,262.29,255.06,255.84,29423,,,
1998-07-16,254.27,255.06,249.71,250.34,43361,,,
1998-07-17,250.34,252.85,247.19,247.51,40257,,,
1998-07-20,246.41,246.56,237.92,240.59,44204,Bottom,Stroke87_Start,Stroke86_End
1998-07-22,264.18,284.93,277.07,272.04,221167,,,
1998-07-28,278.64,281.79,273.93,275.5,27272,,,
1998-07-30,276.6,277.23,272.35,274.4,22105,,,
1998-08-03,273.61,273.93,262.6,263.86,31485,,,
1998-08-04,262.13,269.21,259.3,267.48,33302,,,
1998-08-06,269.21,272.2,262.92,264.18,17541,Top,Stroke88_Start,Stroke87_End
1998-08-07,262.29,267.64,261.66,263.7,18566,,,
1998-08-10,262.92,262.92,255.06,258.67,20845,,,
1998-08-11,258.67,262.6,251.91,252.7,25611,,,
1998-08-12,252.7,258.2,246.88,255.69,35233,,,
1998-08-13,256.63,258.99,253.48,255.53,25081,,,
1998-08-14,255.53,255.53,248.77,251.13,24491,,,
1998-08-17,250.18,249.55,237.76,240.75,48022,Bottom,Stroke89_Start,Stroke88_End
1998-08-19,244.84,252.7,244.05,252.23,30884,,,
1998-08-20,253.48,255.06,248.77,251.6,23253,,,
1998-08-21,252.7,276.28,249.55,271.72,97354,,,
1998-08-24,271.1,277.07,264.18,265.43,72777,,,
1998-08-25,264.49,265.12,258.2,263.08,27899,,,
1998-08-27,258.2,259.77,254.27,254.9,27941,,,
1998-08-28,253.48,256.63,251.13,252.23,27213,,,
1998-08-31,250.34,253.48,245.62,255.69,34443,,,
1998-09-04,252.23,256.63,250.34,252.07,15730,,,
1998-09-07,252.38,253.96,249.4,252.23,17801,,,
1998-09-08,253.17,258.99,252.54,252.7,22213,,,
1998-09-09,251.91,254.74,250.34,253.64,15346,,,
1998-09-10,254.74,261.19,253.33,257.1,36894,,,
1998-09-14,253.48,258.67,250.34,254.9,40698,,,
1998-09-15,255.06,261.35,255.06,256.79,50622,Top,Stroke90_Start,Stroke89_End
1998-09-16,256.63,256.63,252.7,254.9,29624,,,
1998-09-17,254.9,255.69,249.55,250.34,40461,,,
1998-09-18,248.77,253.17,247.19,248.14,29145,,,
1998-09-21,245.78,247.82,244.68,247.51,20264,,,
1998-09-22,247.51,253.48,247.51,248.29,18338,,,
1998-09-23,249.55,251.44,246.41,250.18,14699,,,
1998-09-24,246.41,250.34,245.31,245.46,19527,,,
1998-09-25,245.31,246.41,243.73,244.84,22126,,,
1998-09-28,247.98,251.13,244.36,245.78,25106,,,
1998-09-29,248.77,256.63,248.45,249.4,34671,,,
1998-09-30,251.13,253.48,248.14,249.87,16198,,,
1998-10-05,249.87,250.34,245.46,246.25,14479,,,
1998-10-06,245.94,247.19,243.26,243.42,17628,,,
1998-10-07,243.42,244.05,241.53,242.32,21286,,,
1998-10-09,243.73,245.62,242.16,242.16,16603,,,
1998-10-12,242.32,244.36,239.33,241.06,22283,,,
1998-10-13,241.06,246.41,240.9,241.69,36807,,,
1998-10-14,241.69,242.48,238.55,239.96,20121,,,
1998-10-16,244.99,245.62,241.38,242.0,17709,,,
1998-10-20,241.22,243.89,239.02,239.96,21312,,,
1998-10-21,239.49,239.96,233.04,233.2,42947,,,
1998-10-22,230.05,231.47,226.91,231.15,41712,,,
1998-10-23,242.48,248.45,236.34,236.34,49146,,,
1998-10-26,234.61,234.61,228.01,230.53,31272,,,
1998-10-27,229.9,230.68,226.44,227.85,24886,Bottom,Stroke91_Start,Stroke90_End
1998-10-30,229.9,240.9,233.04,236.03,56406,,,
1998-11-03,234.46,236.5,231.15,231.78,20222,,,
1998-11-04,231.78,235.56,229.9,233.04,22726,,,
1998-11-05,233.04,236.19,231.0,235.71,26337,,,
1998-11-06,237.76,240.9,235.4,237.44,48273,,,
1998-11-09,238.23,242.48,237.76,240.9,39261,,,
1998-11-10,241.69,248.45,240.9,244.52,53317,,,
1998-11-12,243.73,251.13,243.26,245.31,55618,,,
1998-11-16,247.04,269.21,246.88,269.21,249880,,,
1998-11-17,272.04,281.32,268.42,270.78,265437,Top,Stroke92_Start,Stroke91_End
1998-11-18,270.78,269.52,264.65,269.52,91338,,,
1998-11-20,264.49,269.21,264.18,265.59,38372,,,
1998-11-23,266.06,265.91,260.09,262.29,45866,,,
1998-11-25,263.08,265.75,254.43,254.9,34697,,,
1998-11-26,253.48,256.94,251.6,252.07,31330,,,
1998-11-27,252.07,254.58,247.98,248.77,22663,,,
1998-11-30,248.14,251.91,245.78,251.13,17331,,,
1998-12-01,253.48,253.48,247.19,247.82,11460,,,
1998-12-02,248.77,250.34,246.56,250.34,16714,,,
1998-12-03,250.65,256.0,248.77,252.07,19950,,,
1998-12-04,252.07,258.99,250.97,251.44,41395,,,
1998-12-08,248.77,252.7,248.77,250.02,11284,,,
1998-12-09,250.5,251.91,247.67,247.67,11279,,,
1998-12-10,247.67,248.14,242.48,243.26,20967,,,
1998-12-11,242.48,245.62,241.53,246.88,11099,,,
1998-12-15,240.12,242.48,237.6,242.0,30495,,,
1998-12-16,242.48,244.84,239.17,239.65,13395,,,
1998-12-17,239.33,239.33,234.3,236.03,25100,,,
1998-12-21,237.44,242.16,236.19,237.92,21453,,,
1998-12-22,237.76,244.68,237.76,241.06,23781,,,
1998-12-24,237.76,239.02,236.66,237.76,19510,,,
1998-12-25,237.76,243.26,237.76,238.55,22357,,,
1998-12-28,238.55,241.85,236.19,236.97,13462,,,
1998-12-29,236.97,238.23,234.3,234.77,16828,,,
1998-12-30,234.3,237.6,233.36,236.5,13711,,,
1998-12-31,236.97,238.07,235.24,235.4,13281,,,
1999-01-04,235.87,236.19,230.37,230.68,10705,,,
1999-01-05,229.9,231.47,226.75,229.74,17408,Bottom,Stroke93_Start,Stroke92_End
1999-01-06,229.9,234.3,229.42,231.15,12036,,,
1999-01-07,230.68,241.69,236.34,236.19,17028,,,
1999-01-11,240.43,240.75,235.87,237.76,12243,,,
1999-01-12,237.44,237.44,232.73,233.51,20422,,,
1999-01-13,232.73,235.4,231.63,232.26,15312,,,
1999-01-14,231.94,234.61,229.9,233.04,18631,,,
1999-01-19,237.44,237.76,233.83,235.56,11713,Top,Stroke94_Start,Stroke93_End
1999-01-20,235.4,236.97,233.04,233.36,8975,,,
1999-01-21,231.31,233.04,229.58,232.41,11711,,,
1999-01-26,229.9,231.47,228.32,228.8,14617,,,
1999-01-27,229.27,230.68,228.17,229.74,15546,,,
1999-01-28,229.9,230.37,226.12,228.17,15029,,,
1999-02-02,225.97,227.07,224.08,226.59,20564,,,
1999-02-04,223.61,223.61,219.2,219.52,23897,,,
1999-02-05,218.26,218.73,214.17,214.96,24531,,,
1999-02-08,212.6,216.69,210.08,212.6,19743,Bottom,Stroke95_Start,Stroke94_End
1999-02-09,212.6,217.0,211.81,215.59,26014,,,
1999-03-01,215.74,221.41,215.9,219.83,10081,,,
1999-03-08,218.89,219.05,215.74,216.85,17756,,,
1999-03-09,216.69,225.18,217.47,221.56,34310,,,
1999-03-11,215.74,222.98,215.74,220.62,19104,,,
1999-03-12,220.62,224.24,220.3,221.88,19391,,,
1999-03-16,220.46,220.93,218.42,219.36,16451,,,
1999-03-17,219.2,223.76,218.89,220.46,21687,,,
1999-03-18,220.15,220.93,218.1,218.26,14194,,,
1999-03-19,218.89,218.73,215.43,219.83,17704,,,
1999-03-24,217.32,229.42,218.42,222.66,68137,,,
1999-03-26,218.73,220.46,217.32,218.57,15335,,,
1999-03-29,218.57,220.3,216.53,220.15,15750,,,
1999-03-30,220.46,222.03,217.63,218.1,9315,,,
1999-03-31,218.1,219.68,216.53,217.16,13037,,,
1999-04-01,215.9,217.16,214.8,216.22,20840,,,
1999-04-02,216.22,221.88,215.9,218.26,13609,,,
1999-04-05,218.26,223.61,218.89,221.88,25814,,,
1999-04-08,221.41,233.04,220.62,231.47,120523,,,
1999-04-09,231.47,234.61,225.49,226.44,91006,Top,Stroke96_Start,Stroke95_End
1999-04-12,226.44,227.54,221.56,222.51,35404,,,
1999-04-15,222.98,223.61,219.68,220.46,22568,,,
1999-04-16,220.46,223.45,218.42,220.3,21235,,,
1999-04-19,220.62,220.93,215.74,218.1,16096,,,
1999-04-22,215.74,218.1,211.18,213.7,23345,,,
1999-04-23,215.74,228.01,214.33,218.26,22100,,,
1999-04-26,218.89,219.68,211.81,212.13,22845,,,
1999-04-27,211.81,211.81,207.88,208.35,26127,,,
1999-04-28,209.45,214.01,209.14,209.61,14911,,,
1999-04-30,211.18,215.12,211.03,212.6,12821,,,
1999-05-04,212.6,214.33,210.24,210.71,11581,,,
1999-05-05,210.71,211.81,208.2,208.98,14775,,,
1999-05-06,208.98,213.39,208.83,212.6,17105,,,
1999-05-07,212.91,213.07,207.57,207.88,14479,,,
1999-05-10,207.88,205.99,200.02,202.85,34563,,,
1999-05-14,201.59,197.82,192.16,197.19,21645,Bottom,Stroke97_Start,Stroke96_End
1999-05-19,193.73,207.57,193.1,206.31,37173,,,
1999-05-20,206.31,217.32,204.74,215.12,68142,,,
1999-05-21,214.96,226.12,213.54,215.74,81652,,,
1999-05-25,225.18,227.85,216.06,220.93,85308,,,
1999-05-26,219.83,242.79,217.32,242.79,407123,,,
1999-05-27,266.85,266.85,266.85,266.85,77861,,,
1999-05-31,293.42,293.42,281.95,293.42,1032329,,,
1999-06-01,293.42,321.89,285.09,317.96,859694,,,
1999-06-02,320.94,349.56,316.38,320.31,956545,,,
1999-06-03,316.23,325.03,311.67,314.5,509717,,,
1999-06-04,317.96,329.75,314.81,320.94,413334,,,
1999-06-07,322.67,336.51,318.74,333.52,350214,,,
1999-06-08,336.83,339.66,323.93,326.6,330526,,,
1999-06-09,325.82,330.54,317.8,326.92,178934,,,
1999-06-10,356.32,356.8,324.25,327.08,468337,,,
1999-06-11,324.56,329.28,320.47,325.66,158332,,,
1999-06-16,329.91,339.81,326.6,337.14,196010,,,
1999-06-17,342.49,360.41,333.37,355.38,555379,,,
1999-06-18,360.1,363.87,347.83,350.03,390576,,,
1999-06-22,353.65,355.38,339.97,345.79,232048,,,
1999-06-23,347.83,376.14,344.84,367.49,462531,,,
1999-06-24,371.42,404.13,369.06,404.13,642189,,,
1999-06-25,426.46,444.38,394.22,408.53,1064996,,,
1999-06-28,418.28,445.33,415.45,445.01,712004,,,
1999-06-29,457.59,464.2,437.46,449.89,693185,Top,Stroke98_Start,Stroke97_End
1999-06-30,450.04,451.62,427.4,434.95,527922,,,
1999-07-01,431.02,431.17,391.7,425.51,911775,,,
1999-07-02,434.32,442.18,420.01,422.84,373249,,,
1999-07-05,423.63,426.14,395.01,397.21,255793,,,
1999-07-06,392.81,393.43,363.09,364.19,336020,,,
1999-07-07,363.56,382.43,361.2,382.27,244797,,,
1999-07-08,368.27,385.41,367.49,376.45,156404,,,
1999-07-09,376.14,379.12,366.7,375.04,139486,,,
1999-07-12,374.56,374.56,345.47,350.03,269952,,,
1999-07-13,344.69,338.87,324.25,325.66,305129,,,
1999-07-15,338.4,341.54,330.38,332.11,115419,,,
1999-07-16,332.11,332.11,324.25,325.82,114687,,,
1999-07-19,313.4,321.89,298.77,304.12,233158,Bottom,Stroke99_Start,Stroke98_End
1999-07-21,350.03,367.49,349.41,363.4,537644,,,
1999-07-22,358.37,361.36,343.9,344.53,248459,,,
1999-07-23,339.97,352.24,339.66,349.88,128767,,,
1999-07-28,346.57,355.7,344.69,347.99,65658,,,
1999-07-29,353.34,357.11,346.42,348.78,49721,,,
1999-07-30,350.98,353.97,346.26,349.41,61695,,,
1999-08-02,350.98,369.69,357.27,362.14,153071,,,
1999-08-04,357.27,366.07,356.48,362.77,73472,,,
1999-08-06,357.27,352.55,344.06,355.22,145696,,,
1999-08-10,343.12,344.06,333.37,339.18,77097,,,
1999-08-13,338.4,344.69,337.77,337.77,33069,,,
1999-08-17,347.52,371.42,345.63,346.73,58507,,,
1999-08-18,347.83,351.29,342.01,347.83,28480,,,
1999-08-19,352.55,382.43,349.41,378.34,599385,,,
1999-08-20,378.65,388.72,377.71,374.56,247206,,,
1999-08-25,380.54,379.28,369.53,373.15,114870,,,
1999-08-27,376.92,387.14,374.56,380.38,117646,,,
1999-08-30,382.43,398.47,383.84,391.55,329742,,,
1999-09-01,389.5,389.98,374.25,377.24,124187,,,
1999-09-02,375.04,383.21,368.27,381.01,102705,,,
1999-09-03,382.43,385.41,372.21,372.99,69227,,,
1999-09-06,368.27,376.14,368.27,371.26,55058,,,
1999-09-07,371.42,380.85,371.26,373.78,45033,,,
1999-09-08,374.56,381.64,373.78,376.14,42571,,,
1999-09-09,381.17,403.66,388.72,398.15,257715,Top,Stroke100_Start,Stroke99_End
1999-09-14,391.86,394.85,387.14,387.46,51584,,,
1999-09-15,388.72,388.56,379.44,386.67,66395,,,
1999-09-20,383.69,385.26,378.97,379.6,56197,,,
1999-09-21,377.71,379.12,371.58,376.29,89328,,,
1999-09-22,376.14,380.85,374.56,375.98,50266,,,
1999-09-23,377.4,384.0,375.35,378.65,75372,,,
1999-09-24,380.85,388.4,377.4,379.44,51894,,,
1999-09-27,385.26,386.36,372.99,376.29,49144,,,
1999-09-28,376.45,378.18,370.63,373.46,53754,,,
1999-09-29,374.56,382.43,372.99,374.41,51255,,,
1999-09-30,374.56,379.12,366.39,368.12,63575,,,
1999-10-08,363.71,367.49,355.85,357.74,53419,,,
1999-10-11,358.05,357.11,345.16,351.13,29454,,,
1999-10-14,344.37,353.49,340.76,344.53,39962,,,
1999-10-15,345.47,358.68,345.47,358.37,53102,,,
1999-10-18,365.13,365.13,349.41,351.76,48644,,,
1999-10-19,345.95,347.83,339.97,342.17,60319,Bottom,Stroke101_Start,Stroke100_End
1999-10-20,343.12,369.85,357.27,350.82,35316,,,
1999-10-28,360.88,362.77,353.34,353.97,36129,,,
1999-10-29,354.12,357.27,348.46,350.66,30788,,,
1999-11-01,350.98,353.65,346.42,347.68,28908,,,
1999-11-02,350.82,366.7,352.08,357.11,99480,,,
1999-11-05,353.49,361.36,351.45,353.49,39449,,,
1999-11-08,356.8,366.7,355.38,365.29,137137,,,
1999-11-09,366.55,367.96,359.0,361.2,53645,Top,Stroke102_Start,Stroke101_End
1999-11-10,360.41,357.11,340.76,352.39,57567,,,
1999-11-12,352.55,361.98,350.98,357.27,26719,,,
1999-11-15,357.11,357.11,341.7,350.82,27630,,,
1999-11-17,343.9,348.46,341.54,347.83,32390,,,
1999-11-18,349.41,354.12,342.8,347.83,35092,,,
1999-11-19,356.64,356.8,346.26,346.57,30679,,,
1999-11-22,346.73,347.05,340.76,344.69,41182,,,
1999-11-23,344.69,347.2,341.39,342.01,25375,,,
1999-11-24,342.01,343.12,333.68,334.62,46077,,,
1999-11-25,333.52,334.15,326.6,332.27,45449,,,
1999-11-26,332.42,334.47,328.81,330.54,28917,,,
1999-11-29,330.38,330.38,323.46,324.25,55297,,,
1999-11-30,322.83,325.03,316.38,320.94,38907,,,
1999-12-03,320.47,322.67,316.23,317.64,27728,,,
1999-12-06,317.8,317.8,309.78,311.19,58543,,,
1999-12-07,310.41,313.08,306.95,310.09,55016,,,
1999-12-09,310.09,310.09,301.44,306.0,32039,,,
1999-12-13,312.61,315.6,308.52,310.09,36546,,,
1999-12-15,310.09,323.46,313.24,320.0,61700,,,
1999-12-17,313.55,314.81,308.21,308.84,34289,,,
1999-12-21,306.95,306.95,297.51,298.14,51701,,,
1999-12-22,298.14,300.66,294.05,295.31,40218,,,
1999-12-23,295.94,297.51,291.22,292.32,34097,,,
1999-12-24,292.17,295.0,286.51,288.39,28936,,,
1999-12-27,287.92,286.35,278.49,279.59,63654,Bottom,Stroke103_Start,Stroke102_End
1999-12-30,286.03,303.02,283.36,285.72,47123,,,
2000-01-05,299.87,310.88,294.37,295.31,93993,,,
2000-01-07,310.09,322.2,308.52,318.58,229346,,,
2000-01-10,322.52,333.37,322.2,328.02,185210,,,
2000-01-11,328.18,328.96,306.95,310.09,126663,,,
2000-01-12,310.09,313.24,296.41,298.14,91752,,,
2000-01-13,297.51,300.66,292.8,296.57,50058,,,
2000-01-14,296.57,300.5,290.44,292.48,55972,,,
2000-01-17,292.8,292.01,286.51,295.63,34501,,,
2000-01-20,291.22,292.8,287.29,291.38,58437,,,
2000-01-21,291.22,298.46,289.02,293.74,86262,,,
2000-01-24,292.95,293.58,281.79,286.51,112516,,,
2000-01-25,286.51,298.93,287.29,290.12,83719,,,
2000-01-28,294.37,303.49,289.02,302.23,167367,,,
2000-02-14,313.24,331.79,305.38,331.64,233710,,,
2000-02-15,333.68,341.7,311.67,317.33,350732,Top,Stroke104_Start,Stroke103_End
2000-02-16,314.81,314.81,297.99,307.42,215393,,,
2000-02-18,306.79,306.79,294.37,300.82,139293,,,
2000-02-22,310.09,314.02,297.51,298.3,124888,,,
2000-02-23,297.51,297.51,291.22,295.94,88176,,,
2000-02-29,303.8,309.94,295.15,299.4,143895,,,
2000-03-01,300.66,317.96,300.19,307.11,302414,,,
2000-03-06,306.95,316.38,297.51,298.14,180097,,,
2000-03-07,294.37,313.08,294.37,310.56,277554,,,
2000-03-09,306.48,335.1,309.94,327.08,780590,,,
2000-03-13,310.09,319.53,308.52,312.14,112334,,,
2000-03-14,308.36,308.52,299.09,303.65,172199,,,
2000-03-16,300.03,300.03,291.7,293.11,168057,,,
2000-03-17,291.22,299.4,289.34,297.04,88670,Bottom,Stroke105_Start,Stroke104_End
2000-03-21,297.83,300.5,294.37,298.46,69673,,,
2000-03-22,298.46,304.59,296.73,301.92,73829,,,
2000-03-23,302.23,305.69,298.46,303.96,82300,,,
2000-03-24,311.82,317.64,301.6,302.23,117626,,,
2000-03-27,302.23,307.58,300.66,306.79,98717,,,
2000-03-28,308.36,310.09,303.8,305.22,93154,,,
2000-03-29,306.95,305.38,299.56,302.07,76414,,,
2000-03-31,303.33,303.8,299.24,300.19,71787,,,
2000-04-03,300.34,302.23,297.51,298.77,61355,,,
2000-04-04,298.77,299.71,295.15,296.1,63563,,,
2000-04-06,300.66,302.23,298.3,301.92,52444,,,
2000-04-07,303.49,313.24,300.82,308.68,221067,,,
2000-04-10,310.25,314.81,305.38,307.26,105059,,,
2000-04-12,310.09,317.96,308.52,311.98,157650,,,
2000-04-14,312.45,326.13,312.45,317.8,317630,Top,Stroke106_Start,Stroke105_End
2000-04-18,313.87,317.17,309.62,311.67,75959,,,
2000-04-19,318.11,320.79,311.67,312.45,68779,,,
2000-04-20,312.92,315.28,308.52,310.41,92860,,,
2000-04-21,310.41,311.67,306.63,307.11,79947,,,
2000-04-24,307.11,308.84,302.23,303.33,61721,,,
2000-04-26,306.95,322.67,305.53,312.14,102232,,,
2000-04-28,306.0,312.92,304.59,310.88,69124,,,
2000-05-09,306.95,308.52,297.51,300.19,58130,,,
2000-05-10,299.56,300.66,294.84,296.57,51816,,,
2000-05-11,296.1,300.5,293.58,294.21,52101,,,
2000-05-12,294.37,297.04,291.54,294.68,46386,,,
2000-05-15,294.53,291.85,286.19,286.51,42799,Bottom,Stroke107_Start,Stroke106_End
2000-05-17,290.12,293.42,286.51,288.86,31219,,,
2000-05-19,292.48,297.51,291.22,293.27,41385,,,
2000-05-22,293.58,298.93,292.95,295.63,56730,,,
2000-05-23,295.63,297.51,289.34,296.88,54321,,,
2000-05-24,296.88,298.3,293.74,295.47,56906,,,
2000-05-25,295.94,309.94,299.09,304.43,122278,,,
2000-05-29,299.4,301.76,294.37,298.61,95648,,,
2000-05-31,295.0,298.3,292.8,294.37,54169,,,
2000-06-01,294.53,299.09,293.58,295.31,44001,,,
2000-06-02,295.31,302.23,295.15,297.51,71680,,,
2000-06-06,296.73,299.4,294.37,298.46,58625,,,
2000-06-07,299.09,304.59,298.46,302.23,96722,,,
2000-06-08,303.8,313.71,303.8,305.38,240442,Top,Stroke108_Start,Stroke107_End
2000-06-09,308.36,309.46,298.77,299.87,70452,,,
2000-06-12,299.09,303.8,297.2,301.92,44212,,,
2000-06-13,302.39,305.38,300.66,303.65,45091,,,
2000-06-14,305.38,311.51,303.65,305.06,87898,,,
2000-06-16,306.79,309.62,300.34,302.07,46886,,,
2000-06-19,302.23,302.86,297.51,298.77,50467,,,
2000-06-20,298.77,297.99,295.47,297.36,48203,,,
2000-06-23,302.23,302.23,295.94,297.83,42445,,,
2000-06-27,297.51,299.09,295.15,296.41,74005,,,
2000-06-29,296.73,297.51,292.8,295.47,61503,,,
2000-07-03,294.37,294.84,289.65,290.28,55229,,,
2000-07-04,289.34,292.01,287.92,291.85,50343,Bottom,Stroke109_Start,Stroke108_End
2000-07-07,290.44,295.94,289.65,293.42,23887,,,
2000-07-11,290.28,296.88,290.12,294.84,44331,,,
2000-07-12,294.84,303.02,294.05,297.67,70926,,,
2000-07-13,297.67,300.66,293.58,294.37,51161,,,
2000-07-14,294.37,295.63,292.01,293.74,38262,,,
2000-07-17,294.05,294.37,290.44,291.54,38887,,,
2000-07-19,293.58,298.93,291.85,295.0,36573,,,
2000-07-20,295.63,296.73,291.22,292.8,26775,,,
2000-07-21,292.8,295.15,290.91,291.85,35228,,,
2000-07-24,291.7,291.7,287.76,289.97,36401,,,
2000-07-27,292.48,317.48,302.7,309.78,644710,Top,Stroke110_Start,Stroke109_End
2000-08-02,304.12,306.48,297.51,298.46,54390,,,
2000-08-03,299.09,303.17,296.1,298.14,72859,,,
2000-08-04,298.3,301.13,294.05,298.3,99677,,,
2000-08-07,299.24,303.8,297.51,299.09,31379,,,
2000-08-08,299.87,300.66,295.94,297.67,45152,,,
2000-08-09,297.51,303.49,297.51,299.87,44070,,,
2000-08-14,299.87,307.73,299.4,302.39,67842,,,
2000-08-15,302.23,303.65,298.14,299.09,28553,,,
2000-08-17,300.97,309.31,301.44,303.49,83083,,,
2000-08-21,302.23,305.38,300.34,300.66,51395,,,
2000-08-22,300.66,302.23,295.94,296.88,44341,,,
2000-08-23,295.94,299.09,289.81,295.78,87616,,,
2000-08-24,295.63,300.5,294.68,295.94,50125,,,
2000-08-29,295.63,296.73,294.37,294.84,37677,,,
2000-08-30,295.15,295.94,292.01,292.64,50504,,,
2000-08-31,292.64,293.74,289.97,290.44,43600,,,
2000-09-01,289.65,292.01,288.55,290.28,38580,,,
2000-09-04,289.65,291.22,286.19,288.86,36981,,,
2000-09-05,290.12,290.28,280.53,281.95,39139,,,
2000-09-06,281.16,280.06,275.66,276.13,52028,,,
2000-09-11,278.33,283.2,277.7,277.7,21988,,,
2000-09-13,281.32,291.22,281.32,284.78,71459,,,
2000-09-14,284.93,286.35,280.22,280.53,17967,,,
2000-09-15,280.22,281.79,278.64,279.27,18135,,,
2000-09-18,279.43,280.22,275.5,275.81,24368,,,
2000-09-19,275.5,275.5,268.89,269.21,30940,,,
2000-09-20,268.89,273.45,264.49,271.1,35193,Bottom,Stroke111_Start,Stroke110_End
2000-09-21,272.04,275.5,267.16,270.15,38490,,,
2000-09-22,270.15,272.04,266.22,267.01,25148,,,
2000-09-25,267.95,272.35,267.95,269.52,20270,,,
2000-09-26,269.99,275.34,269.99,272.35,19059,,,
2000-09-27,273.14,282.57,273.14,279.74,47382,,,
2000-09-28,280.22,282.73,277.07,276.91,44541,,,
2000-10-09,278.64,281.47,273.3,274.71,15295,,,
2000-10-10,275.5,289.65,273.93,287.92,77650,,,
2000-10-11,289.65,292.17,284.93,285.88,129996,Top,Stroke112_Start,Stroke111_End
2000-10-12,285.88,286.82,280.37,281.79,32432,,,
2000-10-13,280.22,284.93,280.22,281.63,22832,,,
2000-10-16,280.22,281.16,274.71,275.18,20977,,,
2000-10-17,275.5,279.9,274.08,277.54,11647,,,
2000-10-18,278.64,282.57,277.07,278.49,18160,,,
2000-10-19,278.64,279.59,273.93,275.34,16768,Bottom,Stroke113_Start,Stroke112_End
2000-10-20,275.5,281.47,275.03,279.43,22719,,,
2000-10-23,285.56,289.49,284.15,285.09,101335,,,
2000-10-25,287.29,292.01,286.51,290.44,64760,,,
2000-10-26,290.44,291.07,284.15,284.62,32601,,,
2000-10-27,284.62,288.08,282.89,286.03,30590,,,
2000-10-30,286.51,288.86,286.19,287.13,27639,,,
2000-10-31,287.29,289.34,286.66,287.29,34862,,,
2000-11-01,287.29,291.22,287.29,289.65,52602,,,
2000-11-02,291.22,294.37,290.44,292.32,95078,,,
2000-11-03,293.11,294.05,288.39,289.65,118124,,,
2000-11-07,290.85,291.05,283.69,284.92,55642,,,
2000-11-09,290.44,294.73,288.39,290.23,29967,,,
2000-11-13,290.85,296.57,290.44,293.91,52375,,,
2000-11-14,295.14,297.59,292.48,295.75,39505,,,
2000-11-15,296.16,304.54,298.61,300.25,84687,,,
2000-11-17,300.66,301.27,293.5,294.73,49313,,,
2000-11-20,294.73,294.73,290.64,293.3,42288,,,
2000-11-21,293.5,297.39,290.85,293.3,26534,,,
2000-11-22,293.3,297.59,293.3,296.37,27633,,,
2000-11-23,296.57,308.02,295.75,298.21,40003,Top,Stroke114_Start,Stroke113_End
2000-11-27,296.57,295.55,292.48,293.09,29513,,,
2000-11-29,293.91,294.12,290.03,290.85,32303,,,
2000-11-30,290.64,293.5,289.62,290.23,25790,,,
2000-12-01,290.44,292.48,289.21,290.23,24196,,,
2000-12-04,290.44,290.85,288.39,290.23,24560,,,
2000-12-05,290.44,293.3,290.44,290.64,19406,,,
2000-12-06,290.85,292.07,287.37,287.98,24500,,,
2000-12-07,287.98,288.39,285.33,286.35,23709,,,
2000-12-08,283.28,286.35,282.26,283.9,51548,,,
2000-12-11,283.9,284.3,275.11,275.92,52914,,,
2000-12-12,275.92,280.22,273.06,280.01,37330,,,
2000-12-13,280.22,282.46,276.33,276.95,19574,,,
2000-12-14,280.01,283.49,276.95,279.4,24805,,,
2000-12-15,281.03,287.58,279.4,285.53,39232,,,
2000-12-18,285.53,287.37,278.17,285.74,47902,,,
2000-12-19,286.35,286.35,277.76,279.19,55099,,,
2000-12-20,279.81,280.01,276.13,277.35,30879,,,
2000-12-22,276.54,277.15,272.04,273.06,58951,,,
2000-12-25,273.06,273.06,266.93,267.75,47117,,,
2000-12-26,267.95,268.36,265.91,267.95,45157,,,
2000-12-29,267.13,272.45,266.93,270.4,23630,,,
2001-01-02,270.81,274.08,267.95,271.02,34122,,,
2001-01-03,271.22,272.24,267.34,268.77,54294,,,
2001-01-04,268.97,269.99,265.91,266.93,48404,,,
2001-01-05,266.52,266.52,262.23,263.86,66419,,,
2001-01-08,263.86,263.86,256.71,259.77,69944,Bottom,Stroke115_Start,Stroke114_End
2001-01-10,271.22,271.83,266.11,268.36,34503,,,
2001-01-11,268.97,284.3,273.27,275.92,81211,,,
2001-01-15,276.13,271.02,262.02,263.66,29981,,,
2001-01-17,269.99,280.22,269.99,273.67,46971,,,
2001-01-18,274.08,282.26,278.58,278.17,53659,,,
2001-02-06,271.83,276.13,267.54,273.67,22101,,,
2001-02-08,270.81,266.32,259.77,262.43,24233,,,
2001-02-15,265.5,266.93,262.64,262.84,13692,,,
2001-02-16,263.04,263.86,260.8,263.66,16732,,,
2001-02-19,263.45,269.99,262.23,269.79,15319,,,
2001-02-20,268.97,271.22,263.86,265.29,15961,,,
2001-02-21,264.88,264.88,258.75,259.77,36539,,,
2001-02-22,257.73,259.77,255.69,256.91,34421,,,
2001-02-26,262.84,267.13,262.64,264.07,18624,,,
2001-02-27,264.88,263.86,260.8,261.82,23521,,,
2001-03-01,263.86,269.99,261.82,265.91,21856,,,
2001-03-02,268.36,285.94,268.16,281.24,277292,,,
2001-03-05,282.46,288.6,280.42,281.24,186756,,,
2001-03-06,281.24,282.67,276.74,282.26,60021,,,
2001-03-07,283.28,291.46,282.26,289.01,153459,,,
2001-03-08,290.03,310.06,301.07,304.54,477047,,,
2001-03-12,304.75,306.38,299.43,303.32,138881,,,
2001-03-13,303.32,305.97,298.21,300.66,130946,,,
2001-03-15,313.13,317.01,310.88,314.97,190425,,,
2001-03-16,314.97,321.1,311.08,312.11,184004,,,
2001-03-19,312.11,315.99,307.81,313.95,120279,,,
2001-03-20,314.97,322.94,312.11,314.97,89125,,,
2001-03-22,321.1,323.14,314.97,315.99,138282,Top,Stroke116_Start,Stroke115_End
2001-03-23,315.99,317.42,301.68,302.5,245737,,,
2001-03-26,301.88,310.88,300.66,307.61,98645,,,
2001-03-27,310.88,311.9,305.77,306.38,75360,,,
2001-03-30,307.2,309.86,302.7,305.16,85320,,,
2001-04-02,305.77,317.01,307.81,311.49,88258,,,
2001-04-05,304.54,307.0,302.91,306.79,57501,Bottom,Stroke117_Start,Stroke116_End
2001-04-06,310.06,312.51,304.75,307.0,45613,,,
2001-04-09,307.0,308.84,303.72,306.18,43284,,,
2001-04-10,306.18,311.9,306.18,308.84,39710,,,
2001-04-11,314.97,314.97,308.43,310.67,39723,,,
2001-04-12,310.88,314.15,307.4,309.65,72915,,,
2001-04-13,310.47,320.49,308.84,318.03,222942,,,
2001-04-16,321.1,323.35,317.01,319.06,175754,Top,Stroke118_Start,Stroke117_End
2001-04-17,320.69,321.1,314.15,316.19,89307,,,
2001-04-18,313.95,318.03,312.31,312.72,81575,,,
2001-04-19,312.72,312.92,306.38,308.63,86040,,,
2001-04-20,308.63,310.47,304.34,304.75,105891,,,
2001-04-23,304.75,305.77,302.29,303.32,62462,,,
2001-04-24,303.72,307.2,303.32,303.72,41858,,,
2001-04-25,303.93,306.79,294.12,294.93,123479,,,
2001-04-26,294.53,296.57,290.44,291.05,69619,,,
2001-04-27,290.64,296.98,290.64,293.5,54906,,,
2001-04-30,293.5,295.14,290.03,291.05,38319,,,
2001-05-08,291.05,292.89,289.82,290.44,26479,,,
2001-05-10,291.05,300.66,291.66,294.32,35342,,,
2001-05-14,294.12,296.16,289.62,296.57,42033,,,
2001-05-18,290.85,291.46,286.96,288.19,69729,,,
2001-05-21,288.19,288.39,283.9,284.92,91222,Bottom,Stroke119_Start,Stroke118_End
2001-05-22,284.92,295.55,284.92,289.21,73003,,,
2001-05-23,290.44,296.77,286.96,295.14,72872,,,
2001-05-24,295.14,297.59,290.23,291.46,57709,,,
2001-05-25,291.46,294.53,289.01,291.66,28424,,,
2001-05-28,292.48,301.07,292.48,297.8,109881,,,
2001-05-29,297.8,301.88,297.59,297.8,71346,,,
2001-05-30,298.21,308.22,298.21,306.79,144197,,,
2001-05-31,307.81,309.45,304.13,304.75,68527,,,
2001-06-01,304.75,312.92,304.34,306.79,96910,Top,Stroke120_Start,Stroke119_End
2001-06-04,307.2,309.45,301.07,302.29,54364,,,
2001-06-05,301.88,304.54,297.8,298.82,52559,,,
2001-06-06,298.82,302.29,297.59,299.02,43113,,,
2001-06-07,299.02,300.66,296.37,297.39,52996,,,
2001-06-08,297.18,296.57,290.64,295.14,38217,,,
2001-06-12,291.66,296.37,290.44,292.69,30371,,,
2001-06-13,292.89,301.27,292.69,298.61,41233,,,
2001-06-14,300.66,304.75,294.53,295.55,66614,,,
2001-06-15,294.53,298.61,292.69,296.37,29632,,,
2001-06-18,296.37,296.98,286.76,289.62,41755,,,
2001-06-19,288.39,288.6,283.69,289.01,29865,Bottom,Stroke121_Start,Stroke120_End
2001-06-22,287.98,293.3,284.3,292.07,33045,,,
2001-06-25,292.48,296.57,292.07,294.53,29092,,,
2001-06-26,294.53,294.73,290.44,290.85,33490,,,
2001-06-27,290.44,292.07,288.19,289.42,33555,,,
2001-06-28,290.03,286.55,286.14,286.55,34889,,,
2001-07-02,287.98,292.48,286.35,287.37,22439,,,
2001-07-04,288.39,294.53,288.39,292.28,22095,,,
2001-07-05,293.5,301.68,293.3,293.71,80325,Top,Stroke122_Start,Stroke121_End
2001-07-06,294.73,296.98,289.42,290.44,24026,,,
2001-07-09,294.12,290.23,287.37,287.98,17663,,,
2001-07-11,289.42,290.03,284.92,285.74,41445,,,
2001-07-12,285.74,286.35,278.17,283.69,45039,,,
2001-07-17,279.19,279.4,273.06,276.13,33506,,,
2001-07-18,277.15,300.66,281.85,283.49,22853,,,
2001-07-24,281.85,281.85,278.79,280.01,31326,,,
2001-07-25,279.81,280.62,275.11,275.92,32353,,,
2001-07-26,275.92,277.15,272.24,275.51,29724,,,
2001-07-27,277.15,280.62,272.45,280.01,32433,,,
2001-07-30,278.17,263.86,251.6,259.77,75980,,,
2001-08-01,256.71,264.27,256.71,264.07,36467,,,
2001-08-03,258.75,259.57,252.62,255.89,37632,,,
2001-08-06,254.66,243.01,231.15,240.35,76041,Bottom,Stroke123_Start,Stroke122_End
2001-08-10,251.19,251.19,245.46,248.33,24964,,,
2001-08-13,249.14,252.01,246.49,248.73,22956,,,
2001-08-14,247.71,247.51,243.42,245.87,20427,,,
2001-08-16,246.49,246.49,240.35,241.17,29097,,,
2001-08-17,240.97,246.69,240.97,243.62,12351,,,
2001-08-21,245.46,249.14,244.65,245.87,13534,Top,Stroke124_Start,Stroke123_End
2001-08-22,244.65,245.46,240.35,242.4,17110,,,
2001-08-23,241.38,243.01,239.33,241.58,16623,,,
2001-08-27,239.74,239.94,231.15,234.83,30753,,,
2001-08-28,233.2,236.27,229.11,235.45,24978,,,
2001-08-29,235.86,238.72,235.24,235.45,15802,,,
2001-08-30,235.45,235.45,229.11,233.2,9265,,,
2001-09-05,240.35,241.99,236.27,237.9,17692,,,
2001-09-07,239.33,239.33,229.11,232.99,23369,,,
2001-09-11,240.97,241.38,236.06,237.08,15839,,,
2001-09-12,226.04,233.2,220.93,231.77,47979,,,
2001-09-13,232.79,235.24,230.75,230.95,11031,,,
2001-09-14,231.15,233.2,226.04,226.86,22289,,,
2001-09-17,226.04,226.04,218.89,219.09,50960,,,
2001-09-18,219.3,225.02,218.48,220.93,22364,Bottom,Stroke125_Start,Stroke124_End
2001-09-19,220.93,239.13,219.71,236.67,52579,,,
2001-09-20,237.29,240.56,231.15,232.18,57348,,,
2001-09-21,231.36,234.83,229.31,231.97,18927,,,
2001-09-24,231.97,231.97,227.27,229.11,11867,,,
2001-09-25,230.13,235.04,229.11,230.95,14115,,,
2001-09-26,231.15,231.15,226.04,227.68,11419,,,
2001-09-28,231.15,238.51,230.13,234.22,21822,,,
2001-10-10,228.29,229.31,219.09,226.25,21277,,,
2001-10-11,225.02,228.09,216.85,220.52,33521,,,
2001-10-15,231.36,240.97,232.18,238.51,70961,,,
2001-10-17,235.24,247.1,233.61,239.94,104854,,,
2001-10-18,240.97,247.3,239.33,241.17,87073,,,
2001-10-19,240.35,240.56,226.04,233.61,93921,,,
2001-10-22,232.79,241.17,230.75,235.45,56638,,,
2001-10-23,261.61,261.61,249.55,261.61,288159,,,
2001-10-24,266.52,269.99,255.89,262.02,269604,Top,Stroke126_Start,Stroke125_End
2001-10-25,259.77,261.61,254.66,255.28,83517,,,
2001-10-26,255.28,259.77,252.82,257.73,52168,,,
2001-10-29,258.14,261.82,255.69,257.53,35707,,,
2001-10-30,257.53,257.73,251.19,252.01,42077,,,
2001-10-31,251.6,256.09,249.55,255.89,27271,,,
2001-11-01,255.89,259.77,254.25,255.28,21908,,,
2001-11-02,256.71,256.71,250.98,251.6,23722,,,
2001-11-05,250.57,251.19,247.1,247.92,24612,,,
2001-11-06,248.53,250.57,246.08,247.3,19944,,,
2001-11-07,244.03,241.38,230.13,235.65,51570,Bottom,Stroke127_Start,Stroke126_End
2001-11-09,239.54,247.51,242.4,245.87,42662,,,
2001-11-13,244.44,249.14,243.01,245.26,12828,,,
2001-11-15,243.01,244.85,239.33,241.17,14455,,,
2001-11-16,257.32,263.86,243.42,244.44,56401,,,
2001-11-19,247.1,247.1,242.4,244.65,13228,,,
2001-11-20,246.49,250.98,244.44,249.35,32965,,,
2001-11-21,250.57,253.64,247.3,253.44,30015,,,
2001-11-22,253.44,255.69,251.6,253.64,28119,Top,Stroke128_Start,Stroke127_End
2001-11-23,253.64,253.85,249.55,250.37,19831,,,
2001-11-26,249.55,249.55,246.9,247.3,18437,,,
2001-11-27,247.3,249.14,246.49,248.12,15114,,,
2001-11-28,249.14,254.66,248.33,249.55,25681,,,
2001-11-29,249.55,250.57,246.49,247.3,22331,,,
2001-11-30,246.49,249.55,245.46,247.92,23024,,,
2001-12-03,247.92,252.01,247.51,249.55,31014,,,
2001-12-04,249.55,252.62,248.12,251.39,25995,,,
2001-12-05,251.6,251.8,243.83,244.24,46200,,,
2001-12-06,244.24,247.3,241.99,244.65,34154,,,
2001-12-10,242.4,243.01,239.33,242.19,18770,,,
2001-12-12,240.35,240.35,235.24,236.06,34074,,,
2001-12-13,235.24,238.1,233.2,233.61,26717,,,
2001-12-14,233.2,236.27,231.77,233.4,20302,,,
2001-12-17,232.99,233.2,229.11,231.15,22050,,,
2001-12-20,229.11,226.04,219.71,225.23,30866,,,
2001-12-25,219.5,222.57,218.68,221.55,22477,,,
2001-12-26,221.55,225.02,219.91,225.02,18084,,,
2001-12-27,225.02,227.48,220.93,220.93,22537,,,
2002-01-04,224.61,225.02,220.32,221.14,12540,,,
2002-01-07,221.14,222.57,217.87,219.71,16117,,,
2002-01-09,218.89,219.91,215.82,216.64,23650,,,
2002-01-10,215.82,215.21,208.26,215.01,58288,,,
2002-01-14,206.83,207.03,198.45,198.86,47988,,,
2002-01-15,196.4,201.51,195.38,195.59,33789,,,
2002-01-16,196.4,200.9,194.36,198.45,23518,,,
2002-01-17,198.45,198.45,183.12,184.34,39280,,,
2002-01-18,182.09,186.39,178.0,181.89,55843,,,
2002-01-21,181.89,182.09,169.42,169.83,50244,,,
2002-01-22,167.99,175.96,167.17,169.83,34656,,,
2002-01-23,169.83,185.16,167.99,184.96,40742,,,
2002-01-24,182.09,190.27,181.07,185.36,53538,,,
2002-01-28,182.5,185.16,169.83,170.44,42525,,,
2002-01-29,167.78,175.35,166.76,173.71,26379,Bottom,Stroke129_Start,Stroke128_End
2002-01-30,173.92,175.96,170.85,175.35,17524,,,
2002-01-31,175.96,191.29,175.96,188.84,90681,,,
2002-02-01,188.63,193.95,184.14,185.77,49506,,,
2002-02-04,185.77,190.27,183.12,189.66,34694,,,
2002-02-05,189.66,198.04,188.63,194.15,56953,,,
2002-02-06,195.38,193.54,185.77,185.98,38547,,,
2002-02-08,195.38,196.4,190.27,191.5,34232,,,
2002-02-26,186.18,187.2,179.64,182.09,45629,,,
2002-02-27,182.09,187.41,182.09,184.34,33362,,,
2002-02-28,184.34,184.75,180.05,181.07,27547,,,
2002-03-04,181.89,185.57,180.25,185.36,21196,,,
2002-03-05,185.77,192.52,185.36,190.27,59252,,,
2002-03-06,190.47,199.88,188.84,194.36,115324,,,
2002-03-07,194.36,207.44,192.72,206.83,146089,,,
2002-03-08,208.67,222.98,207.03,206.83,155733,Top,Stroke130_Start,Stroke129_End
2002-03-15,213.78,216.23,204.99,205.81,98778,,,
2002-03-18,208.87,217.25,206.83,216.64,165283,,,
2002-03-19,216.64,220.12,213.57,217.66,99549,,,
2002-03-20,217.87,220.32,214.6,216.64,92908,,,
2002-03-21,217.66,218.89,214.19,214.39,61965,,,
2002-03-22,213.78,214.19,206.62,208.26,63435,,,
2002-03-25,208.26,209.69,206.22,209.08,32796,,,
2002-03-26,209.08,209.08,202.54,204.58,41994,,,
2002-03-27,203.56,207.24,202.33,204.17,24968,,,
2002-03-28,203.56,209.08,203.56,204.58,24931,,,
2002-03-29,205.6,206.62,198.04,199.06,39688,,,
2002-04-01,199.06,199.67,194.56,198.04,27331,,,
2002-04-02,198.04,199.26,191.7,192.11,25417,,,
2002-04-03,191.91,195.99,189.66,193.95,22735,,,
2002-04-04,194.56,201.51,192.93,200.7,29912,,,
2002-04-05,201.51,203.56,199.06,201.51,27113,,,
2002-04-08,202.54,205.6,200.7,203.97,31058,,,
2002-04-09,203.56,201.1,194.97,201.51,69026,,,
2002-04-16,194.36,197.02,193.13,193.95,25418,,,
2002-04-17,193.54,193.34,192.93,193.34,19398,,,
2002-04-19,191.91,191.91,186.79,187.82,54656,,,
2002-04-22,187.82,188.23,185.36,187.82,24760,Bottom,Stroke131_Start,Stroke130_End
2002-04-23,188.23,196.2,188.23,188.63,28682,,,
2002-04-24,188.84,191.7,187.0,188.02,25372,,,
2002-04-25,188.43,193.34,187.61,192.52,25428,,,
2002-04-26,192.52,197.42,192.11,194.36,29650,,,
2002-04-29,195.38,198.04,192.31,197.63,36360,,,
2002-04-30,198.04,217.46,207.24,208.67,197516,Top,Stroke132_Start,Stroke131_End
2002-05-10,214.6,214.6,206.62,209.08,69409,,,
2002-05-13,208.67,210.3,204.78,205.19,49230,,,
2002-05-14,204.99,208.46,202.13,203.15,26344,,,
2002-05-15,202.54,203.56,197.42,200.29,35218,,,
2002-05-16,199.47,203.15,196.61,202.74,65627,,,
2002-05-17,202.94,206.01,201.31,204.58,51529,,,
2002-05-20,204.58,205.19,200.29,201.72,31594,,,
2002-05-21,204.58,210.3,207.44,207.44,56984,,,
2002-05-23,204.78,208.46,200.7,202.33,51567,,,
2002-05-24,202.33,202.54,196.61,197.22,45130,,,
2002-05-27,196.4,199.47,194.36,196.4,22483,Bottom,Stroke133_Start,Stroke132_End
2002-05-28,198.24,204.78,198.04,200.49,29559,,,
2002-05-31,203.97,207.85,201.51,201.72,39313,,,
2002-06-03,201.51,204.38,199.88,201.51,38155,,,
2002-06-04,202.54,210.71,202.54,206.83,69857,,,
2002-06-05,206.83,207.65,196.81,199.47,39444,,,
2002-06-07,206.62,210.1,204.17,207.24,78452,,,
2002-06-10,207.03,215.41,207.44,209.49,68047,,,
2002-06-12,208.67,210.3,205.4,210.1,33311,,,
2002-06-14,205.81,205.81,200.9,201.92,34068,,,
2002-06-17,200.49,202.54,200.08,202.54,18520,,,
2002-06-18,202.54,208.26,202.54,205.81,33824,,,
2002-06-20,201.72,206.62,201.72,202.74,20745,,,
2002-06-21,203.56,221.14,203.56,217.05,321467,,,
2002-06-24,241.38,241.38,235.45,241.38,575771,,,
2002-06-25,267.95,268.16,254.05,268.16,1176848,,,
2002-06-26,263.86,281.85,261.82,268.77,814647,,,
2002-06-27,267.95,282.06,267.95,275.51,526997,,,
2002-06-28,276.74,290.44,274.9,280.22,615102,Top,Stroke134_Start,Stroke133_End
2002-07-01,281.24,281.85,274.7,276.33,180048,,,
2002-07-02,275.31,279.81,271.02,279.19,139774,,,
2002-07-03,278.58,290.44,278.38,283.28,232846,,,
2002-07-04,284.3,288.6,275.31,275.92,216896,,,
2002-07-05,275.31,278.79,273.67,278.38,76053,,,
2002-07-08,279.19,282.46,276.33,277.76,110526,,,
2002-07-10,278.79,280.22,264.88,267.75,296248,,,
2002-07-11,265.91,267.54,263.25,265.91,129835,,,
2002-07-15,263.66,263.86,257.73,260.18,95340,Bottom,Stroke135_Start,Stroke134_End
2002-07-17,259.77,268.77,258.75,268.36,62382,,,
2002-07-18,268.97,280.22,266.93,278.79,301154,,,
2002-07-19,278.79,281.85,275.31,280.01,201623,,,
2002-07-22,279.81,280.22,268.97,269.99,153702,,,
2002-07-24,284.51,290.03,281.03,284.71,332178,,,
2002-07-25,284.92,286.35,276.95,278.99,137319,,,
2002-07-26,279.19,284.3,276.13,278.99,129442,,,
2002-07-29,278.58,293.09,283.28,283.28,127518,Top,Stroke136_Start,Stroke135_End
2002-08-01,282.26,283.49,278.58,286.96,164850,,,
2002-08-08,282.87,284.92,280.22,281.65,64983,,,
2002-08-09,281.24,283.69,279.19,280.22,63841,,,
2002-08-12,279.19,280.83,276.13,276.33,77247,,,
2002-08-13,275.11,279.19,275.11,276.54,61293,,,
2002-08-14,277.35,280.22,277.15,280.22,43354,,,
2002-08-15,280.62,281.03,278.38,280.01,53070,,,
2002-08-16,278.99,280.83,273.27,278.38,72015,Bottom,Stroke137_Start,Stroke136_End
2002-08-19,278.17,286.96,276.33,283.9,179366,,,
2002-08-20,284.71,297.39,283.9,297.18,485535,,,
2002-08-21,297.39,299.64,291.46,293.5,190625,,,
2002-08-22,293.5,297.39,290.85,293.3,162050,,,
2002-08-23,293.71,297.59,293.09,294.12,101807,,,
2002-08-26,294.93,294.93,288.39,289.42,127724,,,
2002-08-27,289.42,292.07,287.98,288.8,82316,,,
2002-08-28,289.42,295.75,289.21,293.5,105129,,,
2002-08-29,293.5,299.43,291.46,291.66,114578,,,
2002-08-30,291.05,293.3,290.03,291.46,33284,,,
2002-09-03,295.14,300.86,295.14,295.14,0,Top,Stroke138_Start,Stroke137_End
2002-09-05,294.53,295.75,283.69,287.58,238468,,,
2002-09-06,286.96,289.42,283.28,284.3,110142,,,
2002-09-09,282.26,283.69,277.35,280.83,111071,,,
2002-09-12,281.85,284.71,281.85,282.87,35606,,,
2002-09-16,284.1,284.3,266.72,267.13,180916,,,
2002-09-17,267.54,267.95,259.98,268.16,119857,,,
2002-09-19,262.43,274.08,264.88,270.61,109129,,,
2002-09-23,263.04,268.56,262.43,267.34,27825,,,
2002-09-26,267.95,272.65,267.75,268.56,55544,,,
2002-10-08,252.62,256.09,248.94,251.8,48269,,,
2002-10-09,250.57,253.85,246.9,248.53,33820,,,
2002-10-10,248.53,251.6,242.6,244.24,32098,,,
2002-10-11,245.46,247.3,239.33,240.35,53530,,,
2002-10-14,241.99,242.4,232.79,240.35,44482,Bottom,Stroke139_Start,Stroke138_End
2002-10-15,240.35,250.57,241.58,241.58,50367,,,
2002-10-21,248.53,254.25,244.44,252.01,61773,,,
2002-10-22,251.6,254.46,249.55,253.44,97515,,,
2002-10-23,252.62,253.64,247.71,250.78,81773,,,
2002-10-24,250.57,250.98,246.08,246.9,39352,,,
2002-10-25,248.53,249.96,241.78,243.22,62036,,,
2002-10-28,242.4,243.22,237.29,239.74,43406,,,
2002-10-30,242.4,244.85,238.72,242.81,53273,,,
2002-10-31,242.81,245.46,239.94,241.38,62291,,,
2002-11-01,241.58,242.4,237.9,240.56,51613,,,
2002-11-04,243.42,249.96,241.78,249.76,114902,,,
2002-11-05,250.17,261.41,251.6,254.25,217887,Top,Stroke140_Start,Stroke139_End
2002-11-11,248.53,249.96,241.38,242.4,79066,,,
2002-11-12,243.62,247.51,239.54,241.17,97605,,,
2002-11-13,241.17,243.62,236.27,242.4,72043,,,
2002-11-14,241.38,241.99,233.2,236.27,71784,,,
2002-11-18,235.86,237.7,225.64,226.45,93956,,,
2002-11-19,226.04,228.29,221.96,227.88,82277,,,
2002-11-21,224.41,225.02,217.87,218.07,101723,,,
2002-11-22,218.07,219.91,212.76,217.87,74498,,,
2002-11-27,211.73,216.64,209.69,215.82,61374,,,
2002-11-28,215.82,221.96,213.37,221.75,58725,,,
2002-11-29,221.96,229.11,219.91,224.0,138772,,,
2002-12-02,223.8,223.8,213.78,214.19,57460,,,
2002-12-03,214.39,217.66,213.37,217.05,28435,,,
2002-12-04,217.05,220.73,215.41,217.66,39232,,,
2002-12-05,217.46,216.64,211.73,214.6,45503,,,
2002-12-10,213.17,216.23,210.1,210.3,41209,,,
2002-12-11,210.3,210.51,202.54,204.78,71729,,,
2002-12-12,206.01,206.01,201.51,202.74,89123,,,
2002-12-13,200.29,205.4,197.83,203.76,61259,,,
2002-12-17,204.58,207.24,204.17,205.81,40235,,,
2002-12-18,205.81,209.28,204.78,204.99,42350,,,
2002-12-19,204.99,205.6,201.72,204.78,24851,,,
2002-12-20,205.6,208.67,202.54,208.05,53845,,,
2002-12-23,208.05,211.33,207.24,207.85,50300,,,
2002-12-24,207.65,207.65,203.56,205.4,35920,,,
2002-12-25,205.81,207.24,203.15,203.76,50848,,,
2002-12-26,203.56,203.56,193.34,193.95,114627,,,
2002-12-27,191.29,194.15,188.84,191.7,94456,,,
2002-12-30,190.27,192.31,185.16,191.7,78881,,,
2002-12-31,189.25,193.34,186.39,191.09,137552,,,
2003-01-02,188.23,188.23,180.87,181.68,64848,,,
2003-01-03,181.07,183.12,179.23,181.48,49594,Bottom,Stroke141_Start,Stroke140_End
2003-01-07,182.3,196.2,181.28,181.89,27149,,,
2003-01-09,192.31,199.47,191.29,195.18,191721,,,
2003-01-13,190.88,193.13,188.63,189.25,47354,,,
2003-01-15,212.55,215.62,206.22,205.6,274935,,,
2003-01-20,209.49,215.82,207.44,212.76,141736,,,
2003-01-22,205.4,207.24,203.15,205.4,44440,,,
2003-01-23,205.6,210.1,204.58,204.99,39501,,,
2003-01-27,210.1,214.8,209.08,213.17,107222,,,
2003-01-28,213.78,215.62,211.33,213.57,74577,,,
2003-01-29,213.37,217.87,212.14,214.39,141810,Top,Stroke142_Start,Stroke141_End
2003-02-10,213.37,209.49,206.62,207.85,49477,,,
2003-02-12,209.28,213.78,207.24,210.1,43813,,,
2003-02-14,206.62,210.3,205.81,208.26,58209,,,
2003-02-17,208.46,209.49,205.19,205.81,45108,,,
2003-02-18,205.6,206.62,203.35,205.19,38953,,,
2003-02-20,207.85,209.28,206.01,207.03,33161,,,
2003-02-21,206.62,207.03,199.67,199.88,103241,,,
2003-02-24,199.47,201.31,197.63,198.45,53717,,,
2003-02-26,202.94,202.94,202.94,202.94,0,,,
2003-02-28,208.67,209.49,207.24,207.03,139580,,,
2003-03-04,208.46,211.53,208.05,209.89,71065,,,
2003-03-05,209.89,211.12,206.83,207.85,42837,,,
2003-03-06,207.85,207.85,203.15,203.15,63133,,,
2003-03-07,202.94,204.58,201.51,202.54,44920,,,
2003-03-10,201.72,202.74,197.02,197.22,63399,,,
2003-03-11,196.81,199.06,195.59,197.83,31474,,,
2003-03-12,197.83,198.45,194.97,198.45,29942,Bottom,Stroke143_Start,Stroke142_End
2003-03-13,198.45,199.88,195.99,197.42,25405,,,
2003-03-14,197.02,200.49,196.4,199.06,26497,,,
2003-03-18,198.45,205.19,199.47,197.42,33057,,,
2003-03-21,200.29,207.24,199.67,205.81,122729,,,
2003-03-24,206.42,208.26,204.58,206.01,43988,,,
2003-03-25,206.01,206.62,200.49,201.1,49871,,,
2003-03-26,199.88,205.6,199.47,202.54,54863,,,
2003-03-27,202.13,216.64,201.31,213.78,278260,,,
2003-03-28,213.37,218.89,212.76,213.57,240722,,,
2003-04-01,218.07,221.55,216.03,217.87,195301,,,
2003-04-02,217.66,225.84,218.28,221.96,255505,,,
2003-04-07,225.02,229.31,222.36,222.77,185885,,,
2003-04-08,222.77,225.02,219.5,222.16,131428,,,
2003-04-09,221.96,232.18,219.91,229.93,206881,,,
2003-04-10,230.13,235.86,226.25,227.48,258587,,,
2003-04-11,227.27,231.15,225.02,228.91,217062,,,
2003-04-15,234.22,236.06,229.31,232.59,251816,,,
2003-04-16,233.2,258.14,233.2,258.14,1207705,,,
2003-04-17,257.32,260.8,245.67,251.8,581354,Top,Stroke144_Start,Stroke143_End
2003-04-18,251.8,252.21,239.33,240.15,309949,,,
2003-04-21,244.44,244.03,229.31,235.65,278042,,,
2003-04-24,233.4,225.02,213.78,221.14,300902,,,
2003-04-29,232.18,237.49,227.07,228.91,234414,,,
2003-04-30,229.11,238.31,228.91,230.75,175598,,,
2003-05-12,226.04,237.49,221.55,234.02,168397,,,
2003-05-13,234.63,236.88,220.32,221.14,236236,,,
2003-05-14,220.12,225.43,217.87,223.39,117951,Bottom,Stroke145_Start,Stroke144_End
2003-05-15,224.0,228.29,219.91,227.07,149002,,,
2003-05-16,227.48,246.08,231.56,234.22,343255,,,
2003-05-20,237.9,237.9,229.31,232.79,101987,,,
2003-05-22,229.72,234.22,225.43,232.59,104103,,,
2003-05-23,233.81,239.33,233.61,234.02,176734,,,
2003-05-27,237.49,242.4,235.04,236.67,94506,Top,Stroke146_Start,Stroke145_End
2003-05-29,233.81,235.45,228.09,235.04,131734,,,
2003-05-30,236.27,237.7,229.52,233.2,142588,,,
2003-06-02,232.99,232.99,227.68,230.75,93487,,,
2003-06-03,230.75,231.56,226.04,227.68,93602,,,
2003-06-05,230.95,232.18,227.07,228.09,65622,,,
2003-06-06,228.09,228.09,222.57,222.77,90445,,,
2003-06-09,221.96,223.8,219.09,219.3,65068,,,
2003-06-10,218.89,221.55,218.07,220.32,37941,,,
2003-06-11,220.32,225.02,220.32,224.41,56262,,,
2003-06-12,224.41,225.64,221.14,221.55,35586,,,
2003-06-13,221.75,225.02,220.93,224.82,35573,,,
2003-06-17,220.93,221.75,218.48,218.89,41720,,,
2003-06-19,219.09,220.93,212.96,213.98,111700,,,
2003-06-20,213.98,216.85,210.71,210.92,71302,,,
2003-06-23,210.3,211.73,209.28,209.89,32020,,,
2003-06-24,215.01,215.01,209.69,211.73,32195,,,
2003-06-25,212.76,213.17,208.05,208.46,24357,,,
2003-06-26,208.05,209.49,202.13,209.08,58103,,,
2003-06-30,203.56,207.65,201.72,203.35,30499,Bottom,Stroke147_Start,Stroke146_End
2003-07-02,203.56,209.28,202.54,207.65,41675,,,
2003-07-03,207.65,209.49,205.6,207.85,33220,,,
2003-07-04,207.65,208.26,204.58,205.6,24058,,,
2003-07-07,205.4,206.22,202.74,204.78,21344,,,
2003-07-08,205.19,211.33,207.24,207.65,28254,,,
2003-07-14,207.24,207.24,203.56,204.38,45049,,,
2003-07-16,205.4,209.08,205.4,206.42,29378,Top,Stroke148_Start,Stroke147_End
2003-07-18,208.05,208.26,199.06,199.67,114032,,,
2003-07-21,195.79,199.06,192.72,194.56,78219,,,
2003-07-22,195.59,196.4,190.68,192.52,81311,,,
2003-07-28,191.29,191.09,187.61,189.04,29345,,,
2003-07-30,191.29,194.56,191.09,193.95,39307,,,
2003-07-31,193.95,199.06,192.93,193.54,30556,,,
2003-08-04,197.42,200.49,197.22,199.06,38014,,,
2003-08-06,197.63,198.24,194.77,197.02,43075,,,
2003-08-07,197.02,204.78,195.99,200.49,70015,,,
2003-08-08,200.49,201.1,194.97,195.59,39368,,,
2003-08-11,194.77,197.83,192.72,196.2,18577,,,
2003-08-12,196.4,198.86,195.38,196.61,12351,,,
2003-08-13,196.61,197.83,193.54,193.75,21433,,,
2003-08-14,193.13,195.38,192.31,193.13,28693,,,
2003-08-15,193.13,201.1,198.24,197.22,55755,,,
2003-08-20,198.65,198.45,194.56,195.99,29006,,,
2003-08-22,197.42,201.31,195.79,196.4,75007,,,
2003-08-25,195.38,191.7,190.27,191.7,46106,,,
2003-08-28,190.27,190.68,184.55,185.16,58366,,,
2003-08-29,184.75,188.23,183.12,187.82,49054,,,
2003-09-01,187.2,191.09,185.77,189.66,40864,,,
2003-09-02,190.07,191.5,187.82,188.02,37510,,,
2003-09-05,188.63,188.84,184.14,185.36,36688,,,
2003-09-08,185.16,185.16,181.48,183.52,62012,,,
2003-09-09,183.32,183.93,180.87,182.09,62125,,,
2003-09-11,183.52,186.79,183.12,185.16,37482,,,
2003-09-12,185.16,185.16,180.05,180.46,67410,,,
2003-09-15,180.25,180.87,172.08,173.1,76639,,,
2003-09-16,172.89,175.35,170.85,174.94,41047,,,
2003-09-17,174.94,170.85,166.76,169.01,60214,,,
2003-09-24,171.67,172.08,168.81,170.85,37493,,,
2003-09-25,170.85,169.42,164.72,167.78,34923,,,
2003-09-30,165.33,167.78,163.49,167.17,30767,,,
2003-10-08,168.81,173.3,169.83,167.78,18282,,,
2003-10-14,169.83,164.51,161.65,166.76,32195,,,
2003-10-21,162.67,163.29,158.79,160.63,31713,,,
2003-10-22,161.65,166.35,162.47,164.1,52572,,,
2003-10-24,162.67,163.49,160.22,161.24,32692,,,
2003-10-27,161.04,161.04,157.15,157.56,53474,,,
2003-10-28,157.56,160.22,153.47,159.4,41432,,,
2003-10-30,155.72,156.54,146.73,147.55,84110,,,
2003-10-31,147.34,148.57,142.64,146.11,64828,,,
2003-11-04,147.14,155.11,146.93,151.23,97853,,,
2003-11-05,151.43,152.45,145.3,147.14,68053,,,
2003-11-06,147.14,147.14,143.66,144.07,76188,,,
2003-11-07,144.07,143.25,137.12,141.0,91393,,,
2003-11-11,143.25,144.07,141.21,143.46,21934,,,
2003-11-12,143.05,143.05,139.16,139.57,30573,,,
2003-11-13,139.16,140.8,137.12,138.76,28132,,,
2003-11-18,138.76,138.76,135.48,136.3,28151,Bottom,Stroke149_Start,Stroke148_End
2003-11-20,141.21,148.98,140.8,148.77,104669,,,
2003-11-21,149.39,153.07,144.89,144.89,91262,,,
2003-11-25,152.66,163.49,153.88,157.36,216832,,,
2003-11-27,155.52,156.34,149.39,149.79,71145,,,
2003-11-28,148.98,152.66,148.36,151.02,41497,,,
2003-12-01,151.43,156.34,151.23,155.52,53134,,,
2003-12-02,157.36,158.58,153.47,154.09,55223,,,
2003-12-03,154.09,156.54,150.41,153.68,57203,,,
2003-12-04,153.68,159.2,154.7,156.54,86614,,,
2003-12-08,155.72,158.18,152.86,153.07,35820,,,
2003-12-09,152.45,153.07,150.2,151.84,38698,,,
2003-12-10,152.86,161.24,156.34,155.93,75689,,,
2003-12-12,160.63,166.76,161.04,164.51,216467,Top,Stroke150_Start,Stroke149_End
2003-12-16,161.45,161.45,156.54,159.4,62970,,,
2003-12-17,159.61,161.86,157.56,157.77,49913,,,
2003-12-18,157.56,157.97,154.09,155.93,57982,,,
2003-12-19,155.52,157.36,148.36,152.04,92039,,,
2003-12-23,159.61,162.06,157.15,159.2,95910,,,
2003-12-24,163.49,165.74,161.65,162.26,143706,,,
2003-12-25,162.26,162.88,158.79,159.2,65261,,,
2003-12-26,159.2,160.42,156.54,158.79,42120,,,
2003-12-29,158.18,158.18,152.66,155.52,40511,,,
2004-01-02,153.68,156.54,151.63,156.34,58047,Bottom,Stroke151_Start,Stroke150_End
2004-01-05,156.34,163.29,155.52,162.06,120577,,,
2004-01-06,163.7,174.94,168.81,170.44,375917,,,
2004-01-08,171.87,173.3,168.4,172.08,127015,,,
2004-01-09,172.08,173.1,163.7,164.31,160459,,,
2004-01-12,163.7,167.78,162.88,167.58,90856,,,
2004-01-13,168.81,171.67,165.33,167.37,108653,,,
2004-01-14,168.19,167.58,163.7,164.31,73269,,,
2004-01-16,165.74,170.44,165.33,169.42,89077,,,
2004-01-29,169.42,175.55,167.78,174.53,113268,,,
2004-01-30,174.94,175.76,169.21,169.42,82342,,,
2004-02-02,171.87,179.84,170.85,177.39,235196,,,
2004-02-03,177.39,182.71,175.14,180.66,175446,,,
2004-02-04,181.68,185.77,181.07,184.34,193975,,,
2004-02-05,185.36,204.17,194.56,185.36,174839,,,
2004-02-11,200.08,200.7,193.34,196.81,201991,,,
2004-02-13,193.13,195.99,188.43,189.25,144236,,,
2004-02-16,189.25,197.02,189.25,196.4,126195,,,
2004-02-17,196.61,199.47,194.77,195.79,119303,,,
2004-02-18,194.77,198.86,193.34,194.97,121684,,,
2004-02-19,195.18,199.47,194.36,196.2,117972,,,
2004-02-20,196.4,209.69,195.79,207.03,597570,,,
2004-02-23,207.65,212.55,202.54,202.74,315295,Top,Stroke152_Start,Stroke151_End
2004-02-24,202.54,202.54,193.34,196.61,219511,,,
2004-02-25,196.81,199.88,189.25,190.27,188105,,,
2004-02-26,189.86,192.52,187.2,191.09,135667,,,
2004-02-27,191.29,193.13,188.84,191.5,81800,,,
2004-03-01,190.68,192.31,185.16,191.7,95836,,,
2004-03-02,192.31,200.9,191.29,193.34,98743,,,
2004-03-04,195.99,206.62,195.38,205.81,340664,,,
2004-03-05,207.65,208.46,197.42,197.83,224487,,,
2004-03-08,197.83,197.63,191.5,192.52,132802,Bottom,Stroke153_Start,Stroke152_End
2004-03-10,192.93,198.45,192.93,198.04,80594,,,
2004-03-11,198.65,202.33,197.42,200.29,121751,,,
2004-03-12,199.47,200.08,195.59,197.63,80749,,,
2004-03-15,196.4,204.58,196.4,203.97,203827,,,
2004-03-16,204.38,205.19,200.49,202.54,124580,,,
2004-03-17,202.74,211.53,201.51,209.28,385343,,,
2004-03-18,209.69,212.76,203.76,204.58,295091,Top,Stroke154_Start,Stroke153_End
2004-03-19,204.58,208.67,203.56,208.05,142155,,,
2004-03-22,208.67,212.14,207.65,210.92,151927,,,
2004-03-23,210.92,211.33,203.97,206.22,173691,,,
2004-03-24,205.6,205.6,199.67,202.33,161013,,,
2004-03-26,202.13,203.56,199.47,201.51,87430,,,
2004-03-29,200.49,197.83,193.95,195.18,192535,,,
2004-03-31,198.24,200.08,196.4,197.63,64075,,,
2004-04-06,196.4,197.42,193.13,197.42,113220,,,
2004-04-08,194.36,194.56,187.82,192.11,114684,,,
2004-04-12,188.23,190.27,181.68,189.86,78287,,,
2004-04-14,182.09,182.09,174.12,176.37,165610,,,
2004-04-15,176.78,187.82,176.57,179.84,146639,,,
2004-04-16,180.05,182.5,174.94,179.03,69106,,,
2004-04-19,179.03,180.05,169.83,170.85,86189,,,
2004-04-20,169.83,173.71,167.99,171.46,62361,,,
2004-04-21,172.49,176.98,173.51,174.33,61018,,,
2004-04-26,171.46,173.1,169.83,171.05,27611,,,
2004-04-27,170.85,172.89,166.76,167.37,52707,,,
2004-04-28,167.17,170.44,161.65,168.6,67745,Bottom,Stroke155_Start,Stroke154_End
2004-04-29,168.6,172.28,167.78,168.6,54112,,,
2004-04-30,168.19,173.71,167.99,170.44,47714,,,
2004-05-10,170.65,171.87,164.72,165.13,35909,,,
2004-05-11,165.13,167.37,163.7,166.97,24431,,,
2004-05-12,166.97,171.05,166.35,170.65,29979,,,
2004-05-13,170.65,171.46,168.81,170.24,27313,Top,Stroke156_Start,Stroke155_End
2004-05-14,169.83,170.44,165.74,166.15,29368,,,
2004-05-17,166.15,167.99,163.9,164.51,28649,,,
2004-05-18,165.33,168.81,164.31,168.81,22349,,,
2004-05-19,169.01,170.65,166.76,168.19,31655,,,
2004-05-20,168.19,167.78,165.54,166.35,20270,,,
2004-05-24,167.37,169.83,165.94,166.15,21384,,,
2004-05-25,166.15,167.37,163.7,164.1,27583,,,
2004-05-26,164.1,165.13,159.81,160.83,44053,,,
2004-05-27,161.24,169.42,166.15,167.78,62807,,,
2004-05-31,175.55,182.09,176.37,176.37,148339,,,
2004-06-02,178.0,184.96,176.98,182.91,161922,,,
2004-06-04,178.0,179.23,175.96,176.57,45387,,,
2004-06-07,176.57,176.98,171.46,172.08,40770,,,
2004-06-08,171.46,173.3,167.58,167.78,40314,,,
2004-06-09,167.37,168.6,165.13,165.74,38877,,,
2004-06-10,165.74,166.97,163.7,165.33,31712,,,
2004-06-14,163.7,164.72,159.61,161.45,36667,,,
2004-06-16,169.83,170.24,166.35,167.99,33170,,,
2004-06-17,167.99,166.76,162.47,163.7,29137,,,
2004-06-21,164.1,165.74,160.83,165.33,19164,,,
2004-06-22,165.33,167.37,163.7,165.94,24738,,,
2004-06-24,164.1,166.15,161.65,162.06,27591,,,
2004-06-25,161.65,165.74,160.83,161.04,31038,,,
2004-06-28,159.81,155.52,151.02,151.63,59999,,,
2004-07-01,153.88,159.61,156.54,158.79,36506,,,
2004-07-05,157.56,158.38,155.31,156.34,16821,,,
2004-07-06,156.34,158.79,156.34,157.15,20886,,,
2004-07-07,157.15,157.56,154.09,154.7,19232,,,
2004-07-08,154.5,155.11,152.04,153.68,18288,,,
2004-07-12,152.45,151.23,146.93,149.39,35563,,,
2004-07-15,149.18,152.45,148.98,151.43,21130,,,
2004-07-16,151.43,155.93,151.23,155.31,52502,,,
2004-07-19,155.11,156.74,153.27,155.31,24753,,,
2004-07-20,155.31,155.31,152.45,152.66,23021,,,
2004-07-21,152.66,153.07,151.02,151.23,18619,,,
2004-07-22,151.43,152.45,147.34,147.95,37571,,,
2004-07-23,147.75,147.75,143.25,146.11,59088,,,
2004-07-26,146.32,147.95,145.09,145.5,21197,,,
2004-07-27,145.5,146.52,143.25,144.07,22089,,,
2004-07-29,145.3,147.75,145.3,147.34,19589,,,
2004-08-02,144.89,144.89,143.25,144.48,14772,,,
2004-08-05,146.32,148.57,144.89,145.09,17883,,,
2004-08-09,145.3,147.34,143.87,145.71,16164,,,
2004-08-10,145.91,146.32,143.66,146.11,19173,,,
2004-08-12,144.68,144.68,141.21,142.64,31741,Bottom,Stroke157_Start,Stroke156_End
2004-08-13,142.84,146.52,142.44,143.87,21908,,,
2004-08-16,144.07,147.34,143.25,144.48,18274,,,
2004-08-18,145.3,147.95,144.89,145.91,37891,,,
2004-08-19,145.3,146.32,143.66,145.09,22110,,,
2004-08-20,144.89,146.93,144.07,146.52,20919,,,
2004-08-23,146.93,147.34,144.48,145.09,16326,Top,Stroke158_Start,Stroke157_End
2004-08-24,144.28,146.73,144.07,145.91,16104,,,
2004-08-26,144.89,145.3,143.25,143.25,22762,,,
2004-08-27,142.84,144.28,141.41,142.44,18342,,,
2004-08-31,146.52,147.34,145.09,146.52,30172,,,
2004-09-01,146.52,146.52,143.25,143.66,13631,,,
2004-09-02,143.46,144.28,141.82,143.46,19697,,,
2004-09-06,143.05,143.05,141.41,142.64,8748,,,
2004-09-07,142.84,146.32,143.46,145.5,10652,,,
2004-09-09,145.09,143.66,140.39,141.82,19926,Bottom,Stroke159_Start,Stroke158_End
2004-09-14,141.62,146.32,141.62,145.09,32961,,,
2004-09-15,145.09,153.07,148.98,150.0,104848,,,
2004-09-17,150.82,154.5,149.39,153.88,94130,,,
2004-09-20,153.88,159.2,153.07,158.99,126191,,,
2004-09-21,159.61,160.63,155.11,157.15,105926,,,
2004-09-22,161.24,168.6,157.56,157.97,252434,Top,Stroke160_Start,Stroke159_End
2004-09-23,157.77,162.67,152.86,162.26,99278,,,
2004-09-24,161.65,163.29,155.11,155.31,132408,,,
2004-09-27,155.52,158.99,148.77,149.39,75411,,,
2004-09-28,149.39,151.43,146.93,147.75,66121,,,
2004-09-29,148.36,147.34,142.03,145.5,77385,,,
2004-10-11,149.39,153.27,147.95,148.16,75608,,,
2004-10-12,147.75,146.93,143.66,144.28,55840,,,
2004-10-14,146.32,146.52,140.39,140.6,64187,,,
2004-10-15,140.19,143.25,139.57,141.0,42269,,,
2004-10-18,141.21,142.23,136.3,138.14,51710,,,
2004-10-20,139.16,139.16,133.24,135.89,48639,,,
2004-10-21,135.48,135.69,120.77,123.02,185231,,,
2004-10-22,122.81,123.02,114.63,119.54,116362,Bottom,Stroke161_Start,Stroke160_End
2004-10-25,122.81,125.88,120.36,121.18,71177,,,
2004-10-26,120.77,122.81,118.31,122.4,43069,,,
2004-10-28,122.81,124.85,121.38,122.81,55857,,,
2004-10-29,123.42,134.05,123.22,126.29,156950,,,
2004-11-01,125.88,125.26,121.38,127.51,65881,,,
2004-11-08,122.4,122.81,118.72,120.15,28867,,,
2004-11-09,120.77,121.18,118.52,119.95,24319,,,
2004-11-10,119.74,125.67,118.93,124.85,54545,,,
2004-11-11,125.88,126.9,123.83,124.04,75715,,,
2004-11-12,123.83,124.65,122.4,123.02,35971,,,
2004-11-15,123.22,126.9,123.22,124.85,32894,,,
2004-11-16,125.47,127.92,125.26,126.9,51791,,,
2004-11-18,124.45,126.9,123.63,126.69,30271,,,
2004-11-19,127.31,133.03,129.15,131.19,149050,Top,Stroke162_Start,Stroke161_End
2004-11-23,130.58,130.58,127.51,128.33,33867,,,
2004-11-24,128.94,129.35,125.88,126.08,33549,,,
2004-11-25,125.67,127.72,125.67,126.9,22767,,,
2004-11-29,126.49,126.69,123.83,124.04,23465,,,
2004-11-30,123.42,124.85,122.61,123.83,28607,,,
2004-12-01,123.42,122.81,120.77,121.58,37528,,,
2004-12-03,122.81,124.04,122.4,123.22,21542,,,
2004-12-06,123.22,123.83,121.79,122.4,19089,,,
2004-12-07,122.81,127.72,121.99,122.81,19666,,,
2004-12-10,124.45,121.58,119.74,121.58,22710,,,
2004-12-16,121.79,126.29,120.56,122.61,36225,,,
2004-12-20,120.77,120.97,118.72,119.95,30022,,,
2004-12-22,119.95,122.4,119.34,122.2,38337,,,
2004-12-23,121.79,123.42,120.36,120.36,17384,,,
2004-12-24,120.56,121.38,118.72,119.13,17691,,,
2004-12-27,119.13,119.13,116.27,117.7,27009,,,
2004-12-28,117.5,117.5,115.66,116.47,18509,,,
2004-12-30,115.86,115.86,113.61,114.23,36785,,,
2005-01-04,114.43,114.43,111.77,113.0,17608,,,
2005-01-05,113.0,113.61,109.52,111.77,32221,,,
2005-01-06,112.59,114.43,111.57,113.0,26664,,,
2005-01-07,114.23,114.63,111.77,112.79,18861,,,
2005-01-10,112.79,114.43,109.93,114.43,26320,,,
2005-01-12,114.63,114.84,112.59,113.2,16386,,,
2005-01-14,114.23,114.63,112.39,112.59,16047,,,
2005-01-17,111.98,111.98,106.66,107.48,31714,,,
2005-01-18,107.48,107.48,105.43,106.87,25917,,,
2005-01-20,105.64,105.64,99.3,102.57,39489,Bottom,Stroke163_Start,Stroke162_End
2005-01-24,114.63,115.66,110.14,111.98,64583,,,
2005-01-25,111.57,111.77,107.27,108.71,35001,,,
2005-01-27,108.3,108.5,104.62,105.23,25250,,,
2005-01-28,105.03,106.05,103.39,105.84,23312,,,
2005-01-31,105.43,105.43,102.98,103.6,18578,,,
2005-02-01,103.8,106.25,103.6,104.21,21267,,,
2005-02-02,104.41,110.75,104.21,110.55,56966,,,
2005-02-03,110.55,117.5,113.2,108.71,41407,,,
2005-02-17,114.63,115.45,112.79,113.82,30279,,,
2005-02-18,114.23,116.27,113.61,114.63,39646,,,
2005-02-21,115.25,118.11,115.25,116.88,64608,Top,Stroke164_Start,Stroke163_End
2005-02-22,116.88,117.9,114.63,117.5,78425,,,
2005-02-23,117.5,118.11,114.84,116.06,51198,,,
2005-02-24,116.27,116.27,114.02,115.25,49872,,,
2005-02-25,115.25,117.9,115.25,115.45,56578,,,
2005-02-28,115.45,115.66,111.36,112.18,51587,,,
2005-03-01,112.18,112.59,110.14,110.55,33636,,,
2005-03-02,110.55,111.98,109.73,110.14,30798,,,
2005-03-03,110.14,111.57,109.52,111.36,17799,,,
2005-03-04,111.36,111.36,109.11,109.73,21761,,,
2005-03-07,109.11,110.14,107.07,107.27,31734,,,
2005-03-10,108.09,108.09,105.03,105.64,41145,,,
2005-03-11,104.41,105.84,102.78,104.82,36265,,,
2005-03-15,104.41,105.43,101.55,102.16,43329,,,
2005-03-16,102.16,102.37,100.32,100.94,32009,,,
2005-03-17,101.14,103.39,100.94,101.76,28749,,,
2005-03-21,100.94,102.37,92.35,101.14,18410,,,
2005-03-23,92.97,93.78,88.88,89.29,59658,,,
2005-03-24,89.49,90.92,88.47,90.1,53108,,,
2005-03-28,89.69,89.49,86.83,88.06,27450,,,
2005-03-30,88.06,86.63,82.95,83.97,42336,Bottom,Stroke165_Start,Stroke164_End
2005-04-01,86.01,96.85,90.1,94.19,70046,,,
2005-04-07,96.24,105.84,96.24,105.84,250415,,,
2005-04-08,108.3,118.52,106.05,118.52,497164,,,
2005-04-11,118.72,130.78,116.27,121.58,557051,,,
2005-04-14,119.74,120.15,113.0,114.63,203301,,,
2005-04-15,112.59,118.11,110.14,115.25,184026,,,
2005-04-18,114.23,114.23,109.52,111.16,101993,,,
2005-04-19,111.16,118.52,115.25,117.7,192045,Top,Stroke166_Start,Stroke165_End
2005-04-22,105.64,110.55,101.76,101.96,249130,,,
2005-04-25,98.28,99.3,90.1,98.08,164400,,,
2005-04-26,97.67,105.03,96.24,103.39,144874,,,
2005-04-27,103.39,103.39,95.83,96.64,109798,,,
2005-04-28,96.24,102.78,91.74,99.92,132633,,,
2005-04-29,99.92,111.98,101.96,106.46,236273,,,
2005-05-10,104.21,109.73,101.76,108.71,108414,,,
2005-05-11,108.09,110.55,105.23,106.25,106868,,,
2005-05-13,106.25,107.27,100.32,102.78,111481,,,
2005-05-16,102.78,102.78,97.46,100.32,54461,Bottom,Stroke167_Start,Stroke166_End
2005-05-17,100.32,105.43,98.48,103.6,60944,,,
2005-05-18,103.6,107.89,103.19,105.23,52046,,,
2005-05-20,106.87,109.32,104.82,106.66,98810,,,
2005-05-23,105.03,105.64,100.53,101.55,82638,,,
2005-05-25,106.05,108.09,104.82,105.84,55267,,,
2005-05-30,104.41,105.43,100.32,104.41,58045,,,
2005-05-31,104.41,105.64,101.35,102.57,59995,,,
2005-06-01,102.57,103.19,100.94,101.35,38591,,,
2005-06-02,101.35,101.55,96.24,97.87,78764,,,
2005-06-07,101.96,104.41,100.32,101.14,69658,,,
2005-06-08,100.94,113.2,100.94,112.39,220116,,,
2005-06-09,112.39,115.45,110.14,112.18,212710,,,
2005-06-10,111.57,121.38,110.55,114.23,257083,Top,Stroke168_Start,Stroke167_End
2005-06-13,114.23,116.68,110.14,112.59,137635,,,
2005-06-15,109.52,109.93,103.8,106.87,72632,,,
2005-06-21,110.95,113.2,110.34,110.34,94895,,,
2005-06-23,111.77,108.5,106.05,107.07,114949,,,
2005-06-27,110.34,112.59,109.73,110.95,112689,,,
2005-06-28,110.55,108.91,106.87,107.48,71990,,,
2005-06-30,106.66,106.87,100.73,100.94,111055,,,
2005-07-01,100.73,101.35,97.05,98.08,76134,,,
2005-07-04,97.26,99.3,95.83,99.1,55687,,,
2005-07-06,97.26,96.85,94.6,95.62,42108,,,
2005-07-08,95.42,95.42,90.51,91.33,67665,Bottom,Stroke169_Start,Stroke168_End
2005-07-13,98.08,98.69,96.44,96.85,42077,,,
2005-07-15,97.05,98.28,94.19,95.42,31852,,,
2005-07-18,95.42,96.24,92.56,95.21,44365,,,
2005-07-19,95.21,98.28,93.17,96.64,51449,,,
2005-07-20,96.85,98.69,96.24,98.08,55713,,,
2005-07-22,98.48,103.39,99.51,101.35,126141,,,
2005-07-26,100.94,104.41,100.94,102.57,86025,,,
2005-07-28,103.8,105.43,102.37,102.78,95220,,,
2005-07-29,102.37,102.98,100.12,100.94,60472,,,
2005-08-01,100.73,102.16,98.69,100.94,53322,,,
2005-08-02,101.14,102.98,99.71,102.78,62683,,,
2005-08-03,103.19,109.32,105.84,104.41,155431,,,
2005-08-09,107.48,108.09,105.43,107.89,84561,,,
2005-08-10,108.09,109.93,106.66,108.5,115491,,,
2005-08-11,108.5,112.39,107.89,111.98,225320,Top,Stroke170_Start,Stroke169_End
2005-08-12,111.98,112.18,106.46,106.46,168574,,,
2005-08-15,106.46,109.11,104.82,108.5,97681,,,
2005-08-17,105.43,106.46,101.96,106.25,104519,,,
2005-08-18,106.25,108.3,102.37,102.78,134629,,,
2005-08-19,102.78,104.0,100.32,101.76,78197,,,
2005-08-23,103.19,103.39,99.71,102.16,66127,Bottom,Stroke171_Start,Stroke170_End
2005-08-24,101.76,104.0,101.76,102.98,49655,,,
2005-08-25,103.19,103.8,101.14,102.57,43178,,,
2005-08-26,102.37,106.46,101.96,105.43,99172,,,
2005-08-29,106.05,107.27,104.0,104.0,76834,,,
2005-09-01,107.27,109.32,106.05,108.3,152859,,,
2005-09-02,109.11,111.36,107.27,107.68,132731,Top,Stroke172_Start,Stroke171_End
2005-09-05,107.89,108.91,105.03,108.71,77980,,,
2005-09-07,105.23,107.07,104.21,106.66,84238,,,
2005-09-08,106.66,110.75,106.05,108.91,179956,,,
2005-09-09,108.71,110.95,107.07,107.48,99116,,,
2005-09-12,107.68,108.3,106.05,107.27,49573,,,
2005-09-14,108.91,110.55,108.5,110.14,134423,,,
2005-09-15,110.14,109.93,107.68,108.09,82729,,,
2005-09-19,108.5,108.91,106.87,108.09,69513,,,
2005-09-20,107.89,107.89,105.03,105.23,105659,,,
2005-09-21,105.23,106.05,102.78,102.98,83603,,,
2005-09-22,102.78,97.46,97.26,100.32,93892,,,
2005-10-21,108.09,109.32,103.19,109.32,177062,,,
2005-10-24,114.02,114.23,107.07,107.48,378669,,,
2005-10-25,106.87,108.5,102.57,104.0,174573,,,
2005-10-26,104.41,105.43,99.3,100.73,134733,,,
2005-10-27,100.73,101.55,97.87,98.89,100135,,,
2005-10-28,98.69,97.05,92.35,93.78,102124,Bottom,Stroke173_Start,Stroke172_End
2005-11-02,96.03,98.08,95.42,97.46,44386,,,
2005-11-03,97.67,97.87,94.4,95.62,42851,,,
2005-11-04,95.21,96.44,94.19,96.24,31272,,,
2005-11-07,96.64,96.85,94.8,96.64,31234,,,
2005-11-08,96.64,97.87,95.42,97.46,32793,,,
2005-11-10,96.24,96.24,92.76,93.17,43691,,,
2005-11-11,93.17,94.19,92.35,92.97,26238,,,
2005-11-14,92.97,95.42,92.97,94.19,16786,,,
2005-11-15,94.4,95.62,93.78,94.4,27866,,,
2005-11-16,93.99,95.42,93.58,95.42,23543,,,
2005-11-17,95.83,96.24,94.8,95.83,33795,,,
2005-11-18,96.24,98.48,96.44,97.87,75598,,,
2005-11-22,96.85,96.85,94.19,94.19,29898,,,
2005-11-23,93.78,95.62,93.37,95.42,23204,,,
2005-11-24,95.83,97.46,94.19,96.24,35105,,,
2005-11-25,96.44,100.32,97.67,99.92,137612,,,
2005-11-29,97.26,99.51,97.26,97.87,31657,,,
2005-11-30,97.46,99.3,97.05,99.1,36485,,,
2005-12-05,98.28,98.28,94.19,94.6,44641,,,
2005-12-07,97.46,98.89,96.85,98.48,40862,,,
2005-12-08,98.28,100.73,97.87,98.48,35024,,,
2005-12-12,100.32,101.96,99.3,100.32,64411,,,
2005-12-13,99.92,100.32,98.89,100.32,36789,,,
2005-12-14,100.32,105.64,102.16,103.8,144803,,,
2005-12-16,102.37,102.98,101.35,102.57,56907,,,
2005-12-20,102.16,105.03,101.96,104.21,93815,,,
2005-12-21,104.21,106.66,103.39,103.6,112303,,,
2005-12-22,103.39,104.21,102.57,103.6,48509,,,
2005-12-23,103.6,105.64,103.6,105.03,73090,,,
2005-12-26,106.05,107.89,105.64,107.07,158728,,,
2005-12-28,106.46,106.46,105.03,105.84,48707,,,
2005-12-29,105.84,107.68,105.23,106.87,79597,,,
2005-12-30,107.07,107.27,104.82,105.23,56389,,,
2006-01-05,108.5,109.52,107.27,108.91,153855,,,
2006-01-06,110.55,112.59,109.52,110.75,238663,Top,Stroke174_Start,Stroke173_End
2006-01-09,110.55,111.36,109.32,110.34,110221,,,
2006-01-10,109.52,108.09,105.43,108.09,214267,,,
2006-01-13,107.48,109.52,106.05,106.66,79966,,,
2006-01-16,106.05,106.05,103.39,104.21,97704,,,
2006-01-18,105.23,107.68,104.62,107.07,67116,,,
2006-01-19,107.07,109.11,106.05,108.09,79591,,,
2006-01-23,107.07,107.48,105.23,106.05,70773,Bottom,Stroke175_Start,Stroke174_End
2006-01-25,107.48,109.73,107.07,109.52,115598,,,
2006-02-06,109.52,111.98,108.91,110.55,107031,,,
2006-02-07,110.55,110.55,106.46,108.5,120944,,,
2006-02-08,107.89,108.3,106.05,108.5,76537,,,
2006-02-10,106.46,107.27,105.43,106.66,59488,,,
2006-02-13,106.66,108.3,105.64,106.66,54384,,,
2006-02-15,107.89,111.36,107.89,108.91,151888,,,
2006-02-16,108.5,108.5,105.84,105.84,94300,,,
2006-02-17,105.84,108.09,105.03,107.27,86068,,,
2006-02-20,107.27,110.14,106.05,108.3,111640,,,
2006-02-21,108.3,119.54,107.68,118.52,448756,,,
2006-02-22,118.11,119.74,115.86,118.52,366174,,,
2006-02-23,118.72,124.85,120.77,123.02,464860,Top,Stroke176_Start,Stroke175_End
2006-02-28,118.72,120.56,115.25,119.54,182256,,,
2006-03-02,118.31,118.52,112.18,113.82,208867,,,
2006-03-03,113.41,114.84,111.16,113.41,154893,,,
2006-03-06,113.0,115.45,112.59,113.82,90699,,,
2006-03-07,113.82,113.82,108.71,108.91,115104,,,
2006-03-08,108.71,110.95,107.89,110.14,87535,,,
2006-03-09,110.14,110.14,106.25,107.27,96819,,,
2006-03-10,107.07,107.89,105.64,106.05,105557,,,
2006-03-15,106.46,108.09,106.46,108.09,59902,,,
2006-03-16,108.09,109.93,107.48,108.3,76519,,,
2006-03-17,108.3,108.71,106.46,106.46,59477,,,
2006-03-20,106.46,108.5,105.43,108.09,67418,Bottom,Stroke177_Start,Stroke176_End
2006-03-21,108.09,110.95,108.71,109.52,162677,,,
2006-03-23,109.52,111.36,109.52,110.55,92361,,,
2006-03-24,110.55,110.95,108.71,108.71,71661,,,
2006-03-27,108.71,109.73,106.25,109.52,88769,,,
2006-03-28,109.52,110.75,108.91,110.34,91951,,,
2006-03-29,110.55,114.23,110.34,112.59,190397,,,
2006-03-30,112.39,113.41,108.71,109.93,129191,,,
2006-03-31,108.5,111.98,107.68,109.93,103648,,,
2006-04-04,110.75,115.25,109.93,114.02,201242,,,
2006-04-05,114.02,116.47,112.79,114.63,192601,,,
2006-04-07,113.0,113.82,110.75,111.98,119630,,,
2006-04-10,112.18,117.7,112.18,117.5,200389,,,
2006-04-11,117.5,123.42,117.09,121.18,312124,Top,Stroke178_Start,Stroke177_End
2006-04-13,116.88,119.54,114.23,115.04,152970,,,
2006-04-17,119.74,120.97,117.7,119.13,133423,,,
2006-04-18,119.13,120.36,115.86,117.5,109311,,,
2006-04-20,120.15,121.79,117.7,118.52,139801,,,
2006-04-21,118.52,120.56,116.88,119.54,174793,,,
2006-04-24,118.72,119.95,112.59,112.79,237667,,,
2006-04-25,112.59,112.59,108.5,110.34,170603,Bottom,Stroke179_Start,Stroke178_End
2006-04-26,111.36,123.42,111.16,123.42,228455,,,
2006-04-27,128.74,133.85,125.47,129.97,858524,,,
2006-04-28,136.92,153.47,137.12,140.8,684980,,,
2006-05-10,150.0,156.74,144.48,149.18,417477,,,
2006-05-11,148.36,158.58,150.0,149.79,457817,,,
2006-05-16,154.5,152.86,144.48,147.34,352574,,,
2006-05-18,148.16,148.36,141.0,145.3,232857,,,
2006-05-19,145.3,151.43,145.71,149.59,252505,,,
2006-05-23,146.32,146.52,139.98,140.19,233881,,,
2006-05-24,140.39,148.77,141.21,143.87,262901,,,
2006-05-26,148.36,163.49,159.2,159.2,709075,Top,Stroke180_Start,Stroke179_End
2006-06-12,141.21,141.21,141.21,141.21,22687,,,
2006-06-13,125.06,128.94,125.06,125.06,867240,,,
2006-06-14,124.85,125.47,119.74,125.47,304772,,,
2006-06-16,127.1,128.33,124.24,125.06,292451,,,
2006-06-19,123.83,125.88,118.72,124.24,200856,,,
2006-06-20,124.04,126.08,122.2,125.26,202263,,,
2006-06-21,125.26,127.1,124.45,126.49,238934,,,
2006-06-22,126.49,132.62,128.74,130.99,361339,,,
2006-06-27,128.74,130.99,128.33,130.99,209260,,,
2006-06-30,132.83,136.71,132.62,134.26,223635,,,
2006-07-03,134.26,147.34,140.19,145.3,325488,,,
2006-07-05,144.07,147.95,143.25,144.28,267597,,,
2006-07-06,144.28,144.28,140.8,142.23,211302,,,
2006-07-07,142.23,137.32,134.67,137.32,261447,,,
2006-07-19,129.97,128.13,123.83,125.88,123883,,,
2006-07-21,126.49,129.97,126.49,126.9,64034,,,
2006-07-24,126.29,128.53,123.83,128.13,41847,,,
2006-07-25,127.92,129.35,127.1,127.51,70549,,,
2006-07-26,127.51,127.92,125.26,126.08,81597,,,
2006-07-27,125.88,127.51,123.02,124.04,142410,,,
2006-07-28,123.83,125.26,120.15,121.99,111252,,,
2006-07-31,120.77,121.18,116.47,117.09,114640,,,
2006-08-01,117.29,118.72,114.63,116.68,68052,,,
2006-08-02,116.68,119.74,115.66,119.13,64418,,,
2006-08-03,119.95,120.77,117.7,119.54,47455,,,
2006-08-04,119.74,120.36,116.06,116.06,40715,,,
2006-08-07,115.66,118.31,113.61,113.82,54028,Bottom,Stroke181_Start,Stroke180_End
2006-08-08,114.63,118.72,114.63,118.52,63086,,,
2006-08-09,118.72,119.95,117.09,117.5,38996,,,
2006-08-11,120.36,121.79,118.72,119.13,32001,,,
2006-08-15,119.13,121.18,117.7,120.77,46837,,,
2006-08-16,121.18,124.04,120.77,123.42,71283,,,
2006-08-17,123.42,124.85,120.97,124.65,55224,,,
2006-08-22,123.63,126.49,123.22,124.04,57785,,,
2006-08-24,124.24,124.24,121.18,123.63,82649,,,
2006-08-28,122.81,129.97,121.99,128.53,159357,,,
2006-08-29,128.74,130.78,126.08,127.1,104885,,,
2006-08-30,127.1,127.92,125.88,127.1,51177,,,
2006-08-31,127.1,129.56,126.08,127.51,72032,,,
2006-09-01,127.1,125.26,123.02,124.04,61895,,,
2006-09-05,125.06,127.92,124.24,125.26,113257,,,
2006-09-07,126.08,132.01,125.88,126.9,132162,,,
2006-09-12,131.4,134.67,130.17,131.6,132605,,,
2006-09-14,130.99,136.92,132.01,133.03,192155,,,
2006-09-18,137.12,137.73,134.26,135.48,119216,,,
2006-09-19,135.48,139.57,135.69,137.32,155532,,,
2006-09-21,136.71,139.78,136.71,137.32,110191,,,
2006-09-22,137.53,135.28,130.99,132.83,164154,,,
2006-09-27,134.46,144.89,140.19,143.46,253061,,,
2006-09-29,142.44,148.57,141.82,146.52,263771,,,
2006-10-09,149.79,172.89,160.22,157.36,354072,,,
2006-10-17,159.81,164.92,157.77,163.49,201490,,,
2006-10-18,163.08,167.37,162.06,165.54,174779,,,
2006-10-20,161.86,166.76,161.65,165.13,184404,,,
2006-10-23,165.33,170.24,161.86,164.31,245658,,,
2006-10-24,163.9,173.92,163.7,172.08,348735,,,
2006-10-25,172.08,177.19,171.46,173.92,300209,,,
2006-10-26,175.14,181.68,172.28,180.46,410791,,,
2006-10-27,179.84,189.25,178.0,179.44,431651,,,
2006-10-30,175.76,177.19,168.81,171.87,308727,,,
2006-11-01,174.94,175.76,168.6,169.83,211911,,,
2006-11-02,169.83,171.05,165.74,171.05,185904,,,
2006-11-03,170.44,179.84,169.01,175.55,244062,,,
2006-11-06,172.28,183.73,171.46,181.28,232251,,,
2006-11-07,181.68,186.79,180.87,184.75,238973,,,
2006-11-08,184.75,187.61,181.28,184.96,266517,,,
2006-11-09,184.14,196.4,182.5,193.34,390469,,,
2006-11-10,194.36,199.88,187.61,190.68,379301,,,
2006-11-13,189.45,195.38,183.93,185.77,227192,,,
2006-11-14,187.2,190.27,181.68,185.36,284726,,,
2006-11-15,185.77,192.93,183.32,192.31,237711,,,
2006-11-16,192.52,198.24,191.09,192.52,329764,,,
2006-11-17,192.31,193.95,187.41,189.86,180364,,,
2006-11-20,190.47,200.49,190.07,199.47,327199,,,
2006-11-21,199.26,221.55,193.95,221.55,820097,,,
2006-11-22,222.36,245.46,219.71,243.01,678913,,,
2006-11-23,243.01,249.14,235.45,238.31,483994,,,
2006-11-24,237.7,244.85,230.54,238.92,417447,,,
2006-11-27,236.47,238.51,229.52,236.88,343375,,,
2006-11-29,221.14,235.24,221.14,232.59,295239,,,
2006-11-30,233.2,238.92,229.93,238.31,327176,,,
2006-12-01,238.51,255.69,241.38,233.61,230395,,,
2006-12-07,247.71,268.56,247.71,253.64,533401,,,
2006-12-08,247.51,257.32,244.65,248.33,340473,,,
2006-12-11,247.92,260.8,247.71,256.5,301581,,,
2006-12-12,259.98,270.81,256.71,264.68,406326,Top,Stroke182_Start,Stroke181_End
2006-12-13,266.11,267.54,250.17,253.85,412282,,,
2006-12-14,252.62,257.93,249.14,253.23,358912,,,
2006-12-15,255.69,255.69,244.65,252.62,294849,,,
2006-12-18,252.62,260.59,249.35,257.32,273343,,,
2006-12-19,256.09,268.77,253.23,257.32,350939,,,
2006-12-20,257.12,258.55,249.55,255.89,186722,,,
2006-12-21,255.89,256.71,247.51,248.73,358036,,,
2006-12-22,248.33,252.82,243.42,245.67,216853,Bottom,Stroke183_Start,Stroke182_End
2006-12-26,253.64,255.28,247.1,250.17,201861,,,
2006-12-27,250.17,263.86,247.51,259.57,367874,,,
2006-12-28,260.8,276.13,259.57,266.32,534760,,,
2006-12-29,268.97,292.89,267.54,275.51,502427,,,
2007-01-05,264.48,256.5,245.46,246.69,537328,,,
2007-01-09,253.44,263.45,251.6,261.82,479680,,,
2007-01-10,261.61,270.61,257.73,267.54,447374,,,
2007-01-11,269.59,281.85,267.75,281.85,409960,,,
2007-01-12,288.6,296.98,284.3,296.98,909021,,,
2007-01-15,296.57,312.92,287.17,312.92,552364,,,
2007-01-16,317.01,339.29,317.01,327.64,525236,,,
2007-01-18,326.21,327.03,310.27,310.47,489695,,,
2007-01-22,329.48,343.59,329.48,342.77,540388,,,
2007-01-23,337.45,353.81,333.57,349.72,503694,,,
2007-01-24,347.68,357.9,338.27,341.75,442486,,,
2007-01-25,343.59,349.11,334.8,335.41,484362,,,
2007-01-26,351.76,353.19,339.5,353.19,624255,,,
2007-01-29,366.07,371.8,366.07,371.8,270144,,,
2007-01-30,391.22,408.59,386.52,391.42,296355,,,
2007-02-01,359.12,367.3,351.15,357.08,662854,,,
2007-02-02,351.35,361.17,338.27,338.27,396110,,,
2007-02-05,333.37,337.86,320.28,320.9,399274,,,
2007-02-07,355.85,374.66,355.85,355.85,59166,,,
2007-02-09,371.59,372.21,353.4,355.65,309262,,,
2007-02-12,355.03,374.45,355.03,374.45,251598,,,
2007-02-13,388.56,392.65,376.29,381.61,243944,,,
2007-02-14,386.11,400.62,380.38,399.8,279993,,,
2007-02-15,401.85,412.48,392.65,398.99,319723,,,
2007-02-16,402.87,417.18,400.21,404.91,279750,Top,Stroke184_Start,Stroke183_End
2007-02-26,396.74,398.78,372.21,392.85,213936,,,
2007-02-28,352.58,371.8,352.58,369.14,438114,,,
2007-03-01,368.12,368.12,349.72,349.72,229274,,,
2007-03-02,345.84,355.24,338.48,351.56,207507,,,
2007-03-05,348.7,353.19,332.96,337.66,313850,,,
2007-03-06,337.86,355.65,337.66,355.65,285078,,,
2007-03-07,355.85,366.07,353.81,360.15,280296,,,
2007-03-08,361.78,377.32,360.15,366.07,185520,,,
2007-03-09,366.07,372.21,359.53,367.3,219543,,,
2007-03-12,367.1,363.42,348.7,355.85,159821,,,
2007-03-14,353.81,353.81,343.59,347.47,182520,Bottom,Stroke185_Start,Stroke184_End
2007-03-15,346.65,367.1,346.65,355.24,142483,,,
2007-03-20,376.29,376.29,366.07,366.89,250243,,,
2007-03-21,370.98,386.31,369.75,386.31,358620,,,
2007-03-22,394.49,406.55,378.34,387.54,548987,,,
2007-03-23,381.41,383.45,367.1,375.89,358620,,,
2007-03-26,368.12,370.16,348.49,371.39,281824,,,
2007-03-29,369.55,388.97,366.28,371.39,589515,,,
2007-03-30,365.66,368.12,359.33,365.66,216381,,,
2007-04-02,367.71,380.38,367.1,373.84,313602,,,
2007-04-03,374.45,382.02,371.59,375.27,253283,,,
2007-04-04,376.29,392.65,379.57,386.31,402437,,,
2007-04-06,381.61,386.52,375.27,379.77,265540,,,
2007-04-09,379.77,388.15,376.29,382.84,223763,,,
2007-04-10,382.84,394.69,381.0,394.49,347515,,,
2007-04-11,395.31,415.13,395.31,414.93,594110,,,
2007-04-12,417.18,436.6,415.13,436.6,463825,,,
2007-04-13,443.75,459.49,443.75,459.49,361487,,,
2007-04-16,469.92,479.94,447.84,464.81,368260,,,
2007-04-17,461.13,464.81,440.48,448.86,355391,,,
2007-04-18,447.43,458.06,440.28,449.68,204691,,,
2007-04-19,443.75,451.11,426.17,426.17,352641,,,
2007-04-20,416.77,447.02,416.77,441.71,229267,,,
2007-04-23,443.14,464.81,435.58,464.81,381384,,,
2007-04-24,473.6,484.84,459.29,460.72,340334,,,
2007-04-26,506.92,510.19,510.19,510.19,470777,,,
2007-05-08,515.3,557.41,521.43,536.77,253740,,,
2007-05-11,521.23,549.03,512.03,549.03,259312,,,
2007-05-25,577.45,602.79,576.42,577.45,479683,,,
2007-05-29,572.13,580.31,552.92,567.63,444210,,,
2007-05-30,538.2,553.94,517.35,538.2,505098,,,
2007-06-01,566.2,566.2,566.2,566.2,0,,,
2007-06-20,721.95,728.7,669.33,681.25,1302526,,,
2007-06-21,709.36,751.41,682.6,751.41,681681,,,
2007-06-22,780.42,784.91,739.94,775.92,789944,,,
2007-06-25,789.64,802.45,771.42,771.42,660120,Top,Stroke186_Start,Stroke185_End
2007-06-27,692.27,739.72,692.27,704.41,757751,,,
2007-06-28,688.22,707.79,655.17,657.64,521165,,,
2007-06-29,650.0,654.04,591.98,598.73,489687,,,
2007-07-02,582.76,606.37,577.36,596.03,323761,,,
2007-07-03,599.4,612.89,580.96,592.21,252532,,,
2007-07-04,597.15,599.4,566.8,569.04,243960,,,
2007-07-05,557.8,584.11,545.21,546.56,371587,Bottom,Stroke187_Start,Stroke186_End
2007-07-06,553.3,589.73,551.28,587.26,440714,,,
2007-07-09,593.78,620.76,587.03,611.77,272595,,,
2007-07-10,609.52,639.88,615.14,619.64,335470,,,
2007-07-13,632.01,632.01,610.19,617.39,75288,,,
2007-07-16,614.02,614.02,576.46,576.91,176135,,,
2007-07-17,596.03,636.05,591.53,635.38,329571,,,
2007-07-18,632.01,681.48,623.69,659.89,563889,,,
2007-07-19,652.24,683.5,665.29,665.29,303028,,,
2007-07-23,730.95,730.95,694.07,720.83,528016,,,
2007-07-24,721.5,759.06,710.71,730.05,349242,,,
2007-07-25,730.05,775.47,730.05,771.42,348526,,,
2007-07-26,766.93,778.17,761.3,766.7,267510,,,
2007-07-27,761.3,763.55,733.2,741.07,337391,,,
2007-07-30,737.69,768.72,735.44,748.94,244882,,,
2007-07-31,741.07,798.41,736.57,794.58,418203,,,
2007-08-01,795.03,814.15,753.66,767.15,291433,,,
2007-08-02,773.67,831.01,773.67,827.64,396583,,,
2007-08-03,834.38,869.24,831.69,859.34,438271,,,
2007-08-06,856.65,890.6,846.3,860.92,258177,,,
2007-08-10,874.86,881.61,845.18,856.87,185781,,,
2007-08-13,845.63,879.36,834.38,859.12,260558,,,
2007-08-14,861.37,856.42,811.67,842.25,349273,,,
2007-08-16,834.83,835.51,784.24,795.03,385348,,,
2007-08-17,789.19,809.65,752.98,764.23,420685,,,
2007-08-20,789.41,837.76,789.41,832.14,366385,,,
2007-08-21,844.5,869.91,827.64,846.98,335990,,,
2007-08-24,842.03,879.81,838.88,870.36,389456,,,
2007-08-27,869.91,898.7,843.6,861.37,275096,Top,Stroke188_Start,Stroke187_End
2007-08-28,846.08,852.37,823.14,834.16,313335,,,
2007-08-29,822.69,827.19,802.45,808.3,267208,,,
2007-08-31,826.51,836.63,810.77,834.38,173834,,,
2007-09-03,836.63,847.43,831.24,831.69,193697,,,
2007-09-04,830.34,831.01,805.15,811.9,231528,,,
2007-09-05,811.9,818.19,790.31,807.18,218303,,,
2007-09-06,812.35,837.08,811.9,816.4,190721,,,
2007-09-10,801.78,831.91,793.23,824.27,168445,,,
2007-09-11,820.67,831.69,786.26,786.26,196230,,,
2007-09-12,775.7,795.93,757.26,778.62,161189,Bottom,Stroke189_Start,Stroke188_End
2007-09-13,780.42,809.2,773.67,809.2,146459,,,
2007-09-14,809.65,814.82,785.59,797.96,138488,,,
2007-09-17,819.77,819.77,793.91,798.41,135773,,,
2007-09-18,802.23,806.28,766.48,773.67,199070,,,
2007-09-20,793.46,807.4,787.39,788.74,135966,,,
2007-09-21,788.74,797.28,766.7,793.01,158114,,,
2007-09-24,792.78,837.76,782.22,836.86,243303,,,
2007-09-25,840.01,859.79,818.64,822.24,147705,,,
2007-09-27,834.38,861.37,831.69,852.6,242677,,,
2007-09-28,859.12,886.1,859.12,878.91,352944,,,
2007-10-08,913.09,938.27,893.52,916.24,276229,,,
2007-10-09,904.09,929.95,876.66,898.47,145217,,,
2007-10-11,878.23,895.1,836.63,902.07,157027,,,
2007-10-16,881.61,935.57,873.96,923.21,279012,,,
2007-10-17,919.61,952.66,900.94,920.96,201077,Top,Stroke190_Start,Stroke189_End
2007-10-18,924.33,928.83,867.66,868.11,187332,,,
2007-10-19,879.36,901.62,856.87,875.09,100400,,,
2007-10-22,870.36,892.85,845.63,875.09,127442,,,
2007-10-23,881.61,910.84,880.48,904.09,170139,,,
2007-10-24,908.59,949.52,907.92,919.83,250497,,,
2007-10-25,921.63,946.82,898.47,904.77,219245,Bottom,Stroke191_Start,Stroke190_End
2007-10-26,917.58,994.71,915.11,982.35,347517,,,
2007-10-29,990.22,1049.81,982.57,997.41,342002,,,
2007-10-30,997.41,1005.28,973.8,994.04,188120,,,
2007-10-31,1013.83,1077.24,998.54,1060.37,309696,,,
2007-11-01,1039.24,1081.29,1036.99,1041.26,223318,,,
2007-11-02,1018.77,1056.55,991.79,1002.81,181461,,,
2007-11-05,991.79,1018.55,958.06,963.91,162832,,,
2007-11-06,949.07,977.85,938.27,956.94,103918,,,
2007-11-07,968.18,982.8,939.62,982.8,97632,Top,Stroke192_Start,Stroke191_End
2007-11-08,974.93,976.05,931.08,935.8,134171,,,
2007-11-09,928.38,960.53,919.83,931.08,105625,,,
2007-11-12,913.76,935.12,873.06,917.58,128815,,,
2007-11-14,904.09,908.59,864.97,901.62,196073,,,
2007-11-15,895.1,913.54,875.09,890.6,165617,,,
2007-11-16,877.11,879.36,842.25,847.88,177530,,,
2007-11-19,854.62,862.72,825.39,831.01,129698,,,
2007-11-20,821.12,859.12,809.42,859.12,163554,,,
2007-11-21,860.24,864.74,814.37,829.89,223704,,,
2007-11-22,807.4,835.51,786.71,787.61,119397,,,
2007-11-23,786.71,818.64,784.91,811.67,126016,,,
2007-11-26,824.94,829.21,794.36,795.71,130209,,,
2007-11-27,787.16,800.21,766.93,768.72,123742,,,
2007-11-28,770.3,775.92,735.44,748.94,209265,Bottom,Stroke193_Start,Stroke192_End
2007-11-29,766.93,814.15,789.41,813.02,304970,,,
2007-12-03,825.17,872.39,841.13,841.13,333512,,,
2007-12-05,845.18,870.36,838.88,865.87,165925,,,
2007-12-06,869.24,878.46,851.25,862.04,121442,,,
2007-12-07,862.49,880.93,862.49,874.86,133340,,,
2007-12-10,851.92,864.52,833.71,859.57,306031,,,
2007-12-12,843.38,818.64,789.64,811.45,336812,,,
2007-12-17,811.67,811.67,773.67,774.12,150845,,,
2007-12-18,770.3,783.12,766.03,783.12,125609,,,
2007-12-20,805.38,812.35,793.01,805.15,181968,,,
2007-12-21,798.41,818.64,795.26,806.28,290418,,,
2007-12-24,812.12,838.88,808.53,835.51,239350,,,
2007-12-25,837.76,847.65,829.89,835.51,185194,,,
2007-12-26,833.93,846.75,811.9,827.64,164914,,,
2007-12-28,854.62,862.72,847.88,847.88,261567,,,
2008-01-02,845.63,851.02,826.51,833.93,200524,,,
2008-01-03,834.38,836.18,800.88,819.77,275648,,,
2008-01-04,820.89,850.13,820.44,842.7,198704,,,
2008-01-07,838.43,874.41,834.38,860.69,315140,,,
2008-01-08,866.32,909.49,888.13,888.13,499924,,,
2008-01-10,908.59,935.12,893.07,923.21,244699,,,
2008-01-11,921.63,980.55,947.04,971.1,358430,Top,Stroke194_Start,Stroke193_End
2008-01-15,956.94,969.3,924.33,925.01,177040,,,
2008-01-16,908.37,918.71,872.84,874.86,301230,,,
2008-01-17,868.56,909.71,855.07,899.6,240761,,,
2008-01-18,901.84,917.36,885.65,899.6,115585,,,
2008-01-21,890.6,897.35,820.89,829.89,211875,,,
2008-01-22,807.18,832.36,764.9,784.91,264571,,,
2008-01-24,845.18,845.18,793.91,820.67,183020,,,
2008-01-25,812.57,858.45,796.16,836.41,178859,,,
2008-01-28,823.37,825.39,775.47,776.59,120424,,,
2008-01-29,784.91,805.15,766.48,783.12,98873,,,
2008-01-30,798.41,760.18,717.68,743.31,195317,Bottom,Stroke195_Start,Stroke194_End
2008-02-01,734.32,777.72,721.95,756.81,155477,,,
2008-02-04,786.94,834.61,786.71,832.81,248834,,,
2008-02-05,834.38,841.13,813.02,818.64,100763,,,
2008-02-13,800.65,811.22,789.64,797.96,45397,,,
2008-02-14,808.53,819.77,807.63,811.67,43478,,,
2008-02-15,806.73,806.73,774.12,790.76,69904,,,
2008-02-18,804.03,808.53,789.86,800.43,83871,,,
2008-02-19,806.28,820.44,793.46,818.19,110734,Top,Stroke196_Start,Stroke195_End
2008-02-20,811.9,815.95,757.48,762.2,402623,,,
2008-02-21,764.68,765.8,728.25,744.21,258838,,,
2008-02-22,735.67,737.24,692.72,704.86,227556,,,
2008-02-25,700.14,705.09,667.54,670.68,211105,,,
2008-02-27,690.7,726.22,690.7,717.46,185904,,,
2008-02-28,721.95,734.54,710.71,717.46,96325,,,
2008-03-04,723.3,723.3,647.75,648.87,930517,,,
2008-03-05,653.37,661.24,616.27,641.23,307090,,,
2008-03-06,643.47,683.73,640.78,661.24,275662,,,
2008-03-10,640.55,641.0,593.78,598.28,276107,,,
2008-03-11,588.38,603.9,559.82,586.81,261498,,,
2008-03-13,553.3,574.67,548.81,565.9,254543,,,
2008-03-14,564.55,564.55,534.86,540.04,286786,,,
2008-03-17,536.44,560.05,530.37,542.51,206309,Bottom,Stroke197_Start,Stroke196_End
2008-03-18,542.51,563.42,533.07,546.56,258032,,,
2008-03-19,567.02,640.78,606.82,587.48,328239,,,
2008-03-24,620.09,626.38,575.79,576.02,178751,,,
2008-03-25,566.35,605.7,558.03,598.05,238018,,,
2008-03-26,602.77,631.33,598.28,607.27,232802,,,
2008-03-27,594.45,617.62,571.97,598.5,212981,,,
2008-03-31,608.4,635.38,603.0,614.02,216670,,,
2008-04-02,622.34,653.59,609.52,629.76,435991,,,
2008-04-03,620.76,638.75,603.9,637.85,233758,,,
2008-04-07,631.33,662.36,630.21,654.49,255769,Top,Stroke198_Start,Stroke197_End
2008-04-09,634.48,641.0,601.65,603.45,263140,,,
2008-04-10,603.45,614.02,588.16,610.64,180717,,,
2008-04-11,623.01,629.31,609.74,620.76,122282,,,
2008-04-14,605.02,609.52,556.68,556.68,222417,,,
2008-04-15,553.3,556.9,526.99,555.55,168337,,,
2008-04-16,550.38,560.72,538.46,538.69,151237,,,
2008-04-17,534.19,555.55,492.14,500.91,251217,,,
2008-04-18,492.14,508.78,474.83,493.94,157429,,,
2008-04-21,537.56,537.56,480.22,483.82,282009,,,
2008-04-22,479.1,515.08,463.36,509.46,239570,Bottom,Stroke199_Start,Stroke198_End
2008-04-23,506.08,544.76,502.03,541.84,245281,,,
2008-04-24,597.15,598.05,578.04,598.05,494546,,,
2008-04-25,600.53,630.66,597.83,608.4,391892,,,
2008-04-30,609.52,654.04,609.52,645.95,308759,,,
2008-05-05,650.0,657.87,630.88,645.95,237304,,,
2008-05-06,634.26,639.88,620.99,625.49,190562,,,
2008-05-07,622.79,633.36,584.34,584.56,302204,,,
2008-05-08,575.79,599.85,559.6,599.4,179477,,,
2008-05-12,555.55,580.51,544.31,583.66,218329,,,
2008-05-14,566.57,609.3,566.35,607.05,221405,,,
2008-05-15,615.14,620.31,591.53,591.08,154543,Top,Stroke200_Start,Stroke199_End
2008-05-20,609.52,618.06,564.77,568.59,152568,,,
2008-05-21,560.27,576.91,551.06,573.54,140835,,,
2008-05-23,557.8,566.8,543.86,553.3,115653,,,
2008-05-26,542.06,547.46,523.85,538.46,131530,,,
2008-05-27,539.36,548.81,534.19,542.51,58446,,,
2008-05-28,543.18,573.54,541.61,568.37,126199,,,
2008-05-29,564.1,554.88,538.46,540.94,78626,,,
2008-06-03,557.35,566.8,547.23,551.73,80441,,,
2008-06-04,550.61,551.73,533.07,555.33,96705,,,
2008-06-10,503.83,503.83,480.9,480.9,175271,,,
2008-06-11,471.23,456.61,444.24,456.61,189952,,,
2008-06-16,457.74,480.9,449.87,465.16,106273,,,
2008-06-19,473.93,472.13,427.38,434.13,153587,,,
2008-06-24,449.87,473.03,445.37,464.48,173554,,,
2008-06-25,456.84,478.65,448.74,472.35,339985,,,
2008-06-26,466.51,481.35,459.09,465.61,258869,,,
2008-06-27,448.74,448.74,417.04,417.04,456001,,,
2008-06-30,407.82,422.88,407.59,414.56,187489,,,
2008-07-01,414.79,406.24,379.48,401.52,219729,Bottom,Stroke201_Start,Stroke200_End
2008-07-04,411.64,414.34,406.92,407.82,146088,,,
2008-07-07,410.51,438.62,409.62,437.72,171935,,,
2008-07-08,439.97,442.9,429.63,433.68,121758,,,
2008-07-09,438.62,469.2,438.4,458.64,232756,,,
2008-07-10,449.87,473.7,446.72,457.74,162635,,,
2008-07-11,457.74,462.23,441.77,449.87,94225,,,
2008-07-14,438.62,459.99,437.27,455.49,92466,,,
2008-07-15,456.61,457.74,424.23,426.26,150709,,,
2008-07-16,420.63,414.79,389.6,402.64,150233,,,
2008-07-18,409.39,416.14,396.12,415.91,164240,,,
2008-07-21,409.62,429.4,407.37,427.15,129473,,,
2008-07-22,427.38,448.97,425.13,428.28,65446,,,
2008-07-25,438.85,461.56,435.25,453.91,223513,,,
2008-07-28,459.76,477.52,457.74,470.1,272127,Top,Stroke202_Start,Stroke201_End
2008-07-29,459.09,464.48,452.11,457.74,105774,,,
2008-07-30,466.28,470.1,455.94,464.03,107335,,,
2008-07-31,460.21,464.48,443.12,447.62,103168,,,
2008-08-04,465.16,477.07,462.23,462.23,136208,,,
2008-08-05,467.86,474.38,450.77,452.11,137615,,,
2008-08-06,456.84,456.16,437.5,448.74,103674,,,
2008-08-08,450.32,450.32,428.5,429.63,93033,,,
2008-08-11,429.63,444.92,411.41,413.89,99389,,,
2008-08-12,412.09,420.63,409.62,413.89,77307,,,
2008-08-13,412.54,417.94,399.95,413.66,70404,Bottom,Stroke203_Start,Stroke202_End
2008-08-14,408.27,418.39,403.77,413.66,32029,,,
2008-08-15,414.11,427.15,407.14,420.63,72815,,,
2008-08-19,406.02,422.88,400.4,412.76,44323,,,
2008-08-20,409.84,453.91,429.63,448.74,175587,,,
2008-08-22,433.0,438.17,419.06,427.38,64209,,,
2008-08-25,430.3,439.75,423.56,432.78,79996,,,
2008-08-28,429.4,440.2,426.03,431.2,72657,,,
2008-08-29,433.9,442.9,426.48,434.13,153029,Top,Stroke204_Start,Stroke203_End
2008-09-01,431.88,431.88,406.24,406.24,110328,,,
2008-09-02,404.67,408.72,395.9,400.62,111060,,,
2008-09-03,399.95,401.52,383.53,388.7,85824,,,
2008-09-04,388.48,395.45,373.41,391.4,52388,,,
2008-09-09,380.16,382.18,370.71,371.84,78719,,,
2008-09-10,370.26,377.46,359.7,366.67,62206,,,
2008-09-11,366.44,366.44,340.13,341.93,94133,,,
2008-09-12,341.93,348.23,336.98,339.46,48542,,,
2008-09-16,332.94,332.94,303.48,303.48,278833,,,
2008-09-17,293.14,297.86,271.1,273.8,298090,,,
2008-09-18,261.2,294.26,258.73,278.97,290192,Bottom,Stroke205_Start,Stroke204_End
2008-09-19,308.88,308.88,305.95,308.88,111367,,,
2008-09-22,341.48,341.71,318.99,341.71,603467,,,
2008-09-23,326.19,336.31,316.75,319.22,205716,,,
2008-09-24,310.45,313.6,303.03,310.45,195686,,,
2008-09-25,312.25,332.26,310.0,324.17,246201,,,
2008-09-26,328.66,330.46,303.25,316.97,253028,,,
2008-10-06,312.25,312.25,283.24,292.46,296757,,,
2008-10-07,280.09,302.35,276.72,294.48,190886,,,
2008-10-08,278.97,284.14,266.6,276.72,300445,,,
2008-10-09,285.71,286.39,269.07,272.0,158573,,,
2008-10-10,258.73,261.88,249.29,250.86,158856,,,
2008-10-13,254.23,278.07,251.99,278.07,511122,,,
2008-10-14,291.56,296.51,276.27,276.27,504096,Top,Stroke206_Start,Stroke205_End
2008-10-16,262.1,267.28,253.78,258.51,258596,,,
2008-10-17,261.65,269.97,258.28,269.97,188299,,,
2008-10-20,267.28,290.44,263.23,285.27,152016,,,
2008-10-21,285.71,291.56,278.52,278.52,150515,,,
2008-10-22,272.9,285.71,272.22,275.6,136977,,,
2008-10-23,267.73,267.73,247.26,261.88,357685,,,
2008-10-24,262.33,264.58,246.36,250.41,287750,,,
2008-10-27,242.77,227.96,213.98,223.43,306553,Bottom,Stroke207_Start,Stroke206_End
2008-11-05,227.67,248.13,226.79,239.36,472622,,,
2008-11-06,229.13,233.8,220.65,227.08,233617,,,
2008-11-10,246.37,263.04,243.74,262.75,565848,,,
2008-11-11,259.24,269.76,255.44,258.94,515000,,,
2008-11-13,261.28,286.13,258.07,281.16,648835,,,
2008-11-14,284.67,294.9,277.65,291.1,688606,,,
2008-11-17,290.52,312.44,285.25,302.5,651754,Top,Stroke208_Start,Stroke207_End
2008-11-19,276.19,299.87,273.85,301.04,545662,,,
2008-11-21,275.9,292.85,268.59,279.7,546568,,,
2008-11-24,279.99,280.28,265.08,266.55,451106,,,
2008-11-25,273.56,275.61,257.78,263.04,370937,,,
2008-11-26,263.62,263.91,252.51,258.36,313662,,,
2008-11-27,275.9,278.24,256.9,257.19,834056,,,
2008-11-28,253.39,248.42,237.61,243.45,495141,Bottom,Stroke209_Start,Stroke208_End
2008-12-03,251.64,263.04,250.76,262.75,863898,,,
2008-12-04,272.39,286.13,271.51,272.98,1174168,,,
2008-12-08,290.52,311.86,296.36,297.82,873828,,,
2008-12-12,291.98,294.61,275.61,279.7,491301,,,
2008-12-15,287.88,290.22,267.13,279.41,558988,,,
2008-12-16,274.73,279.12,265.67,277.36,403335,,,
2008-12-17,279.12,291.98,270.05,273.56,518092,,,
2008-12-19,287.3,297.24,285.55,288.47,551088,Top,Stroke210_Start,Stroke209_End
2008-12-22,287.59,289.93,272.39,281.75,340562,,,
2008-12-24,271.51,283.79,270.64,276.48,346034,,,
2008-12-25,280.87,280.87,263.33,266.55,306839,,,
2008-12-26,265.67,269.76,262.75,264.79,265881,,,
2008-12-29,261.28,261.87,249.59,257.48,277930,,,
2008-12-30,257.19,262.16,253.68,258.36,327193,,,
2008-12-31,259.82,261.28,252.51,257.19,232262,,,
2009-01-05,260.41,265.38,258.65,264.5,340827,,,
2009-01-06,267.13,285.55,272.68,281.75,635330,,,
2009-01-08,265.67,265.96,258.36,261.28,392572,,,
2009-01-09,261.28,270.93,261.28,268.59,604457,,,
2009-01-12,266.55,275.31,263.33,268.88,415480,,,
2009-01-13,240.24,262.16,240.24,257.48,1730707,Bottom,Stroke211_Start,Stroke210_End
2009-01-14,252.51,280.28,252.51,278.82,765324,,,
2009-01-15,273.27,290.52,272.1,281.75,895014,,,
2009-01-16,282.92,300.45,282.92,291.1,664370,,,
2009-01-19,291.98,312.44,291.98,305.42,936334,,,
2009-01-20,304.26,337.29,319.16,312.73,472974,,,
2009-02-02,324.43,331.15,317.12,321.5,329749,,,
2009-02-03,321.5,333.2,319.75,329.98,368640,,,
2009-02-04,332.03,365.06,332.03,361.84,540951,,,
2009-02-05,362.72,366.52,349.86,354.83,373428,,,
2009-02-06,355.41,373.54,355.41,366.23,324698,,,
2009-02-09,373.83,391.08,373.83,382.6,474282,,,
2009-02-10,378.51,381.14,357.46,379.97,533705,,,
2009-02-16,380.55,401.6,380.55,400.14,691809,,,
2009-02-17,400.14,421.18,386.4,400.43,727351,,,
2009-02-18,395.46,415.92,381.14,389.91,977475,,,
2009-02-19,389.91,380.55,360.67,373.83,634735,,,
2009-02-23,374.71,447.79,418.85,418.85,693365,Top,Stroke212_Start,Stroke211_End
2009-02-26,413.0,384.06,360.09,384.06,871137,,,
2009-03-03,372.66,388.74,370.9,375.58,295642,,,
2009-03-04,377.63,415.05,377.63,414.17,678979,,,
2009-03-05,417.09,441.06,410.95,423.52,913143,,,
2009-03-09,427.62,439.02,404.81,409.78,561381,,,
2009-03-10,403.06,414.75,399.26,414.75,251375,Bottom,Stroke213_Start,Stroke212_End
2009-03-11,430.83,433.46,408.91,409.2,451200,,,
2009-03-12,409.2,424.4,402.18,422.65,347933,,,
2009-03-13,424.4,430.54,413.0,413.88,268562,,,
2009-03-17,423.52,449.83,420.31,445.16,660100,,,
2009-03-18,448.37,450.71,438.43,439.89,537784,,,
2009-03-19,440.48,447.2,427.32,442.23,570505,,,
2009-03-20,433.75,437.85,419.14,428.79,637376,,,
2009-03-24,443.99,454.22,438.14,438.72,842964,,,
2009-03-25,435.22,449.83,434.05,442.52,488148,,,
2009-03-26,443.99,465.91,439.6,463.57,717027,,,
2009-03-27,462.99,467.37,455.09,459.19,387551,,,
2009-03-30,460.06,462.4,443.4,449.54,405767,,,
2009-03-31,439.6,451.0,434.92,446.62,323448,,,
2009-04-01,448.37,462.99,447.79,454.22,403239,,,
2009-04-02,455.09,473.22,455.09,469.13,565853,,,
2009-04-03,472.05,484.62,465.91,470.3,607704,Top,Stroke214_Start,Stroke213_End
2009-04-07,470.3,483.45,462.11,467.37,326794,,,
2009-04-08,464.45,460.06,448.66,450.12,448199,,,
2009-04-10,462.99,466.79,455.68,466.2,329640,,,
2009-04-13,468.25,473.22,462.99,470.0,333867,,,
2009-04-14,466.49,470.59,462.4,467.66,264976,,,
2009-04-15,465.33,466.79,448.37,457.14,424377,,,
2009-04-16,456.56,461.53,446.62,458.6,404318,,,
2009-04-17,454.8,454.8,443.99,444.86,416702,,,
2009-04-20,443.99,453.63,440.48,452.46,320627,,,
2009-04-21,446.91,448.08,424.98,442.23,353316,,,
2009-04-23,426.45,431.42,419.14,425.28,220364,Bottom,Stroke215_Start,Stroke214_End
2009-04-24,431.71,447.2,427.03,428.79,340102,,,
2009-04-27,423.52,432.29,419.43,423.52,206665,,,
2009-04-28,424.4,440.19,424.4,436.68,375916,,,
2009-04-29,436.97,475.56,455.97,463.28,587092,,,
2009-05-05,473.51,487.83,468.83,471.17,314031,,,
2009-05-07,484.62,508.59,484.03,505.37,610114,,,
2009-05-08,497.48,515.02,494.56,512.1,579946,,,
2009-05-11,512.68,541.91,495.43,496.6,673288,Top,Stroke216_Start,Stroke215_End
2009-05-12,494.56,506.84,490.47,503.91,207026,,,
2009-05-13,506.54,512.68,496.9,502.16,233911,,,
2009-05-14,500.7,492.22,484.91,489.88,315017,,,
2009-05-19,501.57,512.1,501.57,503.62,292115,,,
2009-05-20,504.5,505.96,493.97,495.14,140420,,,
2009-05-21,493.68,495.73,474.1,476.14,254240,,,
2009-05-22,474.1,485.79,465.91,480.53,234040,Bottom,Stroke217_Start,Stroke216_End
2009-05-26,483.74,487.83,475.26,480.23,174704,,,
2009-05-27,485.2,502.45,485.2,502.16,348115,,,
2009-06-01,509.47,521.45,505.67,515.61,300235,,,
2009-06-02,519.99,526.42,516.19,520.87,432956,,,
2009-06-03,520.87,566.76,520.87,564.13,646897,,,
2009-06-04,559.45,591.02,565.3,576.41,618459,,,
2009-06-15,623.77,623.77,594.53,623.77,1896381,,,
2009-06-16,609.15,648.32,616.46,641.01,1499769,,,
2009-06-19,619.38,635.46,609.73,625.81,579874,,,
2009-06-24,620.26,612.07,597.16,606.81,657157,,,
2009-06-30,623.77,664.4,612.36,618.5,412012,,,
2009-07-02,658.84,673.75,653.0,661.48,489428,,,
2009-07-06,670.83,697.72,664.98,678.72,351974,Top,Stroke218_Start,Stroke217_End
2009-07-07,675.8,675.8,641.3,646.86,517276,,,
2009-07-08,635.46,646.27,625.52,640.72,375571,,,
2009-07-10,643.64,655.04,638.38,646.57,294774,,,
2009-07-13,642.77,642.77,627.57,627.57,279276,,,
2009-07-14,631.07,650.66,631.07,648.61,289465,,,
2009-07-15,650.37,662.35,646.27,652.41,280882,,,
2009-07-16,660.6,678.14,653.0,669.37,545872,,,
2009-07-20,666.74,672.88,651.24,672.88,377519,,,
2009-07-22,648.91,660.31,638.38,655.34,417012,,,
2009-07-27,647.74,717.31,647.15,655.92,381862,,,
2009-07-30,692.75,745.96,745.96,745.96,1871717,,,
2009-08-03,736.31,736.89,708.83,736.31,994984,,,
2009-08-04,729.59,731.34,698.31,712.63,687544,,,
2009-08-05,707.37,733.39,702.69,716.14,466406,,,
2009-08-06,703.57,704.15,669.08,681.94,485382,,,
2009-08-07,682.52,698.31,666.15,668.49,323960,,,
2009-08-10,678.72,684.86,638.67,651.83,460192,,,
2009-08-11,654.46,662.06,626.4,655.34,245180,,,
2009-08-14,655.92,665.57,632.53,644.23,306720,,,
2009-08-17,632.24,655.92,599.79,600.67,445874,,,
2009-08-18,601.84,611.2,578.45,607.4,281471,,,
2009-08-21,612.66,638.38,616.46,625.81,473640,,,
2009-08-25,620.55,620.55,557.41,575.24,550336,,,
2009-08-26,565.3,590.73,550.68,583.42,363893,,,
2009-08-28,568.52,574.36,538.41,540.75,375599,,,
2009-08-31,534.31,535.48,508.0,512.39,360352,Bottom,Stroke219_Start,Stroke218_End
2009-09-01,512.39,543.96,512.39,536.07,361588,,,
2009-09-02,526.71,565.3,521.45,560.62,417756,,,
2009-09-03,561.79,590.73,555.07,584.3,394376,,,
2009-09-04,588.39,599.21,582.26,586.64,288675,,,
2009-09-07,590.15,599.79,582.84,588.98,270208,,,
2009-09-08,584.3,594.53,579.33,593.36,335538,,,
2009-09-09,595.7,623.18,581.38,593.36,208786,,,
2009-09-14,617.92,628.73,610.32,623.18,293256,,,
2009-09-15,623.77,629.61,612.07,620.55,207385,Top,Stroke220_Start,Stroke219_End
2009-09-16,612.66,614.12,593.36,602.72,282732,,,
2009-09-18,612.36,612.95,568.22,579.92,544505,,,
2009-09-21,572.32,577.87,550.1,577.87,413420,,,
2009-09-23,557.41,565.01,545.71,550.98,248898,,,
2009-09-25,565.3,574.65,555.95,569.69,211870,,,
2009-09-29,550.68,563.25,544.84,557.7,187961,Bottom,Stroke221_Start,Stroke220_End
2009-09-30,561.79,571.73,560.62,565.59,182522,,,
2009-10-09,579.92,600.38,571.73,595.99,257463,,,
2009-10-12,600.38,608.86,591.61,594.24,240982,,,
2009-10-13,590.15,600.38,587.22,598.04,126961,,,
2009-10-14,598.92,615.29,595.41,601.26,290701,,,
2009-10-15,607.69,619.97,601.55,606.81,245157,,,
2009-10-16,607.4,614.12,590.15,603.59,195516,,,
2009-10-19,604.47,625.81,594.53,625.23,348413,,,
2009-10-20,629.61,638.38,624.06,635.17,298993,,,
2009-10-21,635.17,654.75,630.78,641.89,289998,,,
2009-10-22,638.38,644.52,629.9,630.49,223513,,,
2009-10-23,635.17,654.75,632.83,647.44,249408,,,
2009-10-26,652.41,656.21,640.43,647.44,162386,,,
2009-10-27,643.64,643.64,620.26,623.77,224129,,,
2009-10-28,621.43,626.69,607.1,620.26,165094,,,
2009-10-29,612.07,641.6,609.15,629.9,373126,,,
2009-10-30,647.15,703.57,630.49,637.8,260405,,,
2009-11-03,696.85,718.48,695.09,709.71,539026,,,
2009-11-04,702.69,745.08,707.08,723.16,499130,,,
2009-11-06,722.86,731.63,705.91,714.39,302975,,,
2009-11-09,708.83,717.31,690.42,707.37,327966,,,
2009-11-10,712.05,740.99,720.23,734.85,502086,,,
2009-11-12,729.29,737.77,713.22,716.14,213038,,,
2009-11-13,715.85,723.16,705.62,723.16,226480,,,
2009-11-16,727.83,750.34,724.03,747.13,339575,,,
2009-11-17,748.3,762.03,730.17,741.57,339756,Top,Stroke222_Start,Stroke221_End
2009-11-19,739.23,746.54,729.0,739.23,197731,,,
2009-11-20,733.39,739.53,725.49,729.29,266283,,,
2009-11-23,729.59,732.8,711.75,727.54,252657,,,
2009-11-25,716.43,725.49,692.46,716.72,309765,,,
2009-11-26,716.72,717.02,667.61,674.34,423685,,,
2009-11-27,666.15,679.31,655.63,662.64,387948,Bottom,Stroke223_Start,Stroke222_End
2009-11-30,671.12,691.88,668.49,689.83,281862,,,
2009-12-01,686.61,688.08,661.77,687.78,533853,,,
2009-12-02,690.12,703.86,689.83,693.34,341100,,,
2009-12-03,688.08,693.05,669.66,680.77,339209,,,
2009-12-07,713.51,734.56,708.54,721.99,421710,,,
2009-12-08,724.03,724.03,700.35,704.74,312473,,,
2009-12-09,702.69,706.2,693.92,701.23,202844,,,
2009-12-10,705.62,717.31,699.77,708.25,191282,,,
2009-12-11,708.25,734.85,711.75,711.17,174436,Top,Stroke224_Start,Stroke223_End
2009-12-16,708.54,724.62,704.74,707.08,160090,,,
2009-12-17,708.54,717.31,693.92,697.14,181396,,,
2009-12-18,690.71,698.6,679.89,680.18,197862,,,
2009-12-21,677.85,686.32,653.0,669.37,172649,,,
2009-12-22,671.41,672.88,642.77,644.81,147319,,,
2009-12-23,645.98,654.75,631.95,639.84,213401,,,
2009-12-24,642.77,676.68,661.18,661.18,294028,,,
2009-12-30,670.24,697.72,665.28,693.63,363330,,,
2009-12-31,693.34,702.4,684.86,693.05,214761,,,
2010-01-04,697.43,699.18,672.88,673.75,241922,,,
2010-01-05,674.92,679.31,645.69,661.77,556499,,,
2010-01-06,660.31,660.31,644.81,650.07,412143,,,
2010-01-07,650.07,654.46,635.46,642.77,355336,,,
2010-01-08,638.38,645.69,631.95,641.3,288543,,,
2010-01-12,640.43,642.77,617.92,636.92,591795,,,
2010-01-13,619.97,620.84,588.69,593.36,935039,,,
2010-01-14,594.53,599.21,582.84,593.66,521194,Bottom,Stroke225_Start,Stroke224_End
2010-01-15,595.12,613.53,584.3,607.1,539508,,,
2010-01-18,607.1,616.75,600.67,608.27,349126,,,
2010-01-19,611.49,647.15,610.9,630.49,650715,,,
2010-01-22,636.63,666.15,626.69,655.34,882538,,,
2010-01-26,629.32,641.01,612.07,625.23,345325,,,
2010-01-27,635.17,641.3,615.0,621.13,401034,Top,Stroke226_Start,Stroke225_End
2010-01-28,617.92,625.23,597.75,616.46,262132,,,
2010-01-29,611.78,634.0,603.89,615.0,240688,,,
2010-02-01,615.29,617.04,594.53,601.55,283179,,,
2010-02-02,602.13,640.72,624.06,605.35,286733,,,
2010-02-05,612.66,626.1,606.52,623.77,276174,,,
2010-02-09,612.07,628.15,610.03,623.77,248170,,,
2010-02-10,629.61,634.87,626.1,631.95,253839,,,
2010-02-12,628.73,641.3,628.73,636.92,188385,,,
2010-02-22,632.83,636.92,626.1,626.69,165777,,,
2010-02-23,624.64,625.23,606.23,610.61,237781,,,
2010-02-24,606.52,617.63,600.96,615.29,231486,Bottom,Stroke227_Start,Stroke226_End
2010-02-25,614.12,635.75,612.36,628.15,347878,,,
2010-02-26,624.06,641.89,636.92,636.92,450217,,,
2010-03-02,649.78,681.06,649.78,656.21,684647,,,
2010-03-03,656.21,663.23,647.15,661.77,284111,,,
2010-03-04,662.35,671.41,654.46,655.92,376320,,,
2010-03-08,662.35,683.69,654.75,677.85,441053,,,
2010-03-09,678.72,690.12,667.61,676.97,394360,Top,Stroke228_Start,Stroke227_End
2010-03-10,673.75,681.35,663.23,664.69,211058,,,
2010-03-12,669.08,669.08,649.49,650.66,283073,,,
2010-03-15,649.49,642.18,629.61,635.17,189089,,,
2010-03-17,641.89,658.84,637.21,658.55,192859,,,
2010-03-18,660.31,667.61,652.41,654.46,218152,,,
2010-03-19,654.46,658.84,644.23,654.17,176614,,,
2010-03-22,650.95,665.28,650.95,657.38,195256,,,
2010-03-23,658.84,658.84,644.52,648.03,159349,,,
2010-03-25,645.98,646.27,628.73,632.53,166074,,,
2010-03-29,651.83,678.14,662.94,669.37,444163,,,
2010-03-31,672.0,672.58,655.34,658.84,305549,,,
2010-04-01,660.89,667.61,655.04,664.69,305158,,,
2010-04-06,669.37,678.14,660.6,663.81,236509,,,
2010-04-07,663.23,665.57,643.64,648.61,318422,,,
2010-04-08,647.74,631.95,622.01,640.43,448387,,,
2010-04-19,610.61,611.49,565.01,567.64,826874,,,
2010-04-20,568.81,569.98,550.68,558.58,435134,,,
2010-04-22,565.3,565.3,545.13,553.32,452210,,,
2010-04-23,554.78,581.67,556.53,569.98,556045,,,
2010-04-27,558.87,570.56,552.15,560.92,348903,,,
2010-04-29,574.65,583.72,569.39,570.27,368242,,,
2010-05-04,568.22,574.07,558.58,565.3,286747,,,
2010-05-05,567.93,571.73,546.59,562.38,650422,,,
2010-05-06,556.24,556.24,515.9,518.53,685796,,,
2010-05-07,507.71,522.91,505.37,514.44,412579,,,
2010-05-10,517.07,532.85,512.39,519.41,386416,,,
2010-05-12,486.37,515.61,482.28,510.05,521040,,,
2010-05-13,507.13,533.73,512.68,526.71,567527,,,
2010-05-17,506.84,507.42,486.37,490.17,326607,,,
2010-05-19,499.24,511.81,491.63,499.82,256356,,,
2010-05-21,480.53,503.04,478.19,501.57,220795,,,
2010-05-24,504.5,524.38,504.5,518.24,317915,,,
2010-05-25,512.68,511.81,499.53,500.7,245946,,,
2010-05-27,503.04,510.34,491.05,508.88,278166,,,
2010-05-28,514.14,518.24,507.42,509.17,253974,,,
2010-05-31,503.91,512.68,492.22,492.51,270457,,,
2010-06-01,490.17,497.77,483.16,486.37,218091,,,
2010-06-02,484.91,489.59,475.26,484.33,251256,,,
2010-06-03,486.67,498.36,484.03,484.03,287561,,,
2010-06-04,483.74,492.22,482.28,486.37,134735,,,
2010-06-07,480.53,486.37,472.05,474.97,241493,,,
2010-06-08,475.26,478.19,462.99,468.83,170330,Bottom,Stroke229_Start,Stroke228_End
2010-06-09,471.46,500.7,479.94,497.19,495743,,,
2010-06-11,483.74,481.99,477.6,481.99,209983,,,
2010-06-18,483.16,499.53,481.99,486.96,448492,,,
2010-06-21,486.67,522.04,486.67,515.61,589807,,,
2010-06-22,514.14,530.81,513.56,522.33,417137,,,
2010-06-25,518.24,521.45,507.71,510.05,227502,,,
2010-06-28,508.3,524.38,508.3,521.16,244148,,,
2010-06-29,522.33,492.51,492.22,492.51,306683,,,
2010-09-02,536.07,536.07,503.62,512.39,1634542,Top,Stroke230_Start,Stroke229_End
2010-09-03,511.81,511.81,497.19,499.82,624129,,,
2010-09-06,502.74,518.24,505.08,512.68,609069,,,
2010-09-08,504.2,504.2,492.51,496.6,490035,,,
2010-09-09,496.6,496.6,482.57,484.03,469897,,,
2010-09-10,482.28,489.59,477.6,483.45,251847,,,
2010-09-13,483.74,486.08,471.17,480.23,502228,,,
2010-09-16,477.6,472.63,463.28,466.79,286076,,,
2010-09-27,467.08,470.3,460.94,468.54,188331,,,
2010-09-28,467.96,467.96,455.97,455.97,246526,,,
2010-09-29,454.8,454.8,451.59,454.8,213475,Bottom,Stroke231_Start,Stroke230_End
2010-10-08,468.83,487.54,462.99,484.03,536715,,,
2010-10-11,486.96,517.36,500.99,508.0,874030,,,
2010-10-13,506.54,522.91,505.96,522.62,825961,,,
2010-10-14,525.84,547.18,515.9,516.77,1003749,,,
2010-10-18,547.76,567.05,538.99,541.04,1074081,,,
2010-10-19,539.58,554.48,531.1,552.15,580719,,,
2010-10-20,540.45,564.72,540.45,549.81,739727,Top,Stroke232_Start,Stroke231_End
2010-10-21,549.81,550.68,529.34,531.68,554999,,,
2010-10-22,522.91,530.51,514.44,522.04,538222,,,
2010-10-26,536.07,543.38,522.91,526.13,422300,,,
2010-10-27,524.08,533.14,517.07,523.21,395031,,,
2010-10-29,529.93,528.76,516.77,518.82,358577,,,
2010-11-02,523.5,531.68,517.07,526.13,639817,,,
2010-11-03,525.25,545.13,529.93,537.53,910796,,,
2010-11-08,535.19,547.47,535.19,540.16,625194,,,
2010-11-09,540.75,541.33,524.38,525.84,566926,,,
2010-11-10,522.62,522.91,509.17,510.64,571204,,,
2010-11-12,512.97,515.31,481.4,483.16,616256,,,
2010-11-15,484.91,486.96,477.31,486.67,439918,,,
2010-11-16,486.37,486.37,467.66,468.83,442667,,,
2010-11-17,465.03,479.65,463.28,471.76,339274,,,
2010-11-18,475.56,485.5,473.22,482.87,437339,,,
2010-11-19,483.45,473.22,465.62,477.9,433014,,,
2010-11-23,465.33,468.83,455.68,464.45,329384,,,
2010-11-24,461.53,474.68,460.36,470.59,318366,,,
2010-11-25,472.05,481.11,467.37,476.14,382939,,,
2010-11-29,465.62,474.1,462.4,469.42,200639,,,
2010-11-30,467.37,464.74,453.63,459.77,282621,,,
2010-12-02,469.13,471.46,462.4,463.28,202699,,,
2010-12-03,464.74,467.37,461.53,465.03,157006,,,
2010-12-06,465.91,474.1,462.99,470.0,217923,,,
2010-12-07,468.54,470.0,460.65,469.71,199545,,,
2010-12-09,462.11,462.69,454.22,454.51,240293,,,
2010-12-10,454.22,459.48,451.29,458.31,198341,,,
2010-12-13,458.6,467.08,455.97,466.49,280803,,,
2010-12-14,466.49,467.37,462.4,464.16,237516,,,
2010-12-15,465.91,471.76,463.28,465.62,281276,,,
2010-12-16,466.49,469.42,460.94,461.53,220556,,,
2010-12-17,461.53,462.99,456.85,458.6,173020,,,
2010-12-20,459.77,461.23,448.08,452.17,256205,,,
2010-12-21,453.34,467.37,455.09,465.03,306853,,,
2010-12-24,454.22,465.91,448.96,461.23,286127,,,
2010-12-28,450.71,454.8,446.91,446.91,265566,,,
2010-12-29,446.91,447.79,436.68,441.65,236832,,,
2010-12-30,441.65,442.52,434.05,438.72,178266,Bottom,Stroke233_Start,Stroke232_End
2010-12-31,439.02,444.57,436.39,442.23,240891,,,
2011-01-04,443.11,453.63,445.74,448.96,358840,,,
2011-01-06,446.32,450.71,439.6,442.82,206531,,,
2011-01-10,455.09,460.06,445.45,447.79,361872,,,
2011-01-11,445.45,456.85,444.86,453.92,208200,,,
2011-01-12,455.09,460.65,451.59,460.06,277133,,,
2011-01-13,462.4,464.45,457.43,458.31,194811,Top,Stroke234_Start,Stroke233_End
2011-01-14,456.85,456.85,447.79,448.08,206914,,,
2011-01-17,442.82,446.32,429.66,430.25,266164,,,
2011-01-18,430.83,424.98,415.05,429.08,155554,,,
2011-01-25,422.35,426.15,419.14,424.11,134201,,,
2011-01-26,423.52,430.83,422.94,426.74,105060,,,
2011-01-28,428.49,428.79,420.89,424.98,185419,Bottom,Stroke235_Start,Stroke234_End
2011-02-01,428.49,435.22,426.74,432.0,151697,,,
2011-02-10,426.45,432.88,424.98,432.29,136822,,,
2011-02-11,430.25,436.39,427.91,433.75,225828,,,
2011-02-14,433.46,451.0,442.82,448.37,417656,,,
2011-02-16,442.82,446.91,440.19,444.86,183205,,,
2011-02-17,447.2,453.34,443.69,447.79,253810,,,
2011-02-18,445.45,451.29,442.52,447.79,228802,,,
2011-02-21,442.52,448.37,441.06,447.49,316543,,,
2011-02-22,447.79,440.19,432.59,432.88,343958,,,
2011-02-24,436.09,436.39,430.83,435.51,202307,,,
2011-02-25,436.97,453.34,437.55,445.16,509263,,,
2011-03-01,446.91,453.92,444.57,449.54,482775,,,
2011-03-02,446.91,457.14,445.74,453.63,488107,,,
2011-03-03,454.22,470.88,457.43,460.06,980489,,,
2011-03-07,471.17,476.73,468.25,470.0,497624,Top,Stroke236_Start,Stroke235_End
2011-03-10,465.91,465.91,454.8,455.68,308493,,,
2011-03-11,453.63,456.85,449.25,449.83,230166,,,
2011-03-14,448.37,453.92,448.08,453.34,217999,,,
2011-03-15,448.96,448.37,439.6,443.69,284381,,,
2011-03-17,443.11,445.16,438.14,439.89,207262,,,
2011-03-23,447.2,452.76,446.91,451.29,226798,,,
2011-03-25,447.79,458.31,447.2,455.97,360862,,,
2011-03-28,459.19,470.3,458.6,458.02,367932,,,
2011-03-31,459.48,461.82,448.66,450.71,213368,Bottom,Stroke237_Start,Stroke236_End
2011-04-01,450.71,465.33,450.42,465.03,323240,,,
2011-04-06,465.91,479.94,465.91,477.6,745243,,,
2011-04-07,477.6,488.42,476.43,483.45,648810,,,
2011-04-11,482.87,493.68,477.6,478.48,563818,,,
2011-04-12,480.53,487.83,474.39,479.36,386181,,,
2011-04-14,520.57,524.38,509.76,512.39,1049250,,,
2011-04-15,512.97,529.34,511.22,528.18,670794,,,
2011-04-18,526.42,532.56,519.99,532.27,580148,,,
2011-04-19,525.25,528.76,516.48,519.41,525777,,,
2011-04-20,519.41,519.41,504.2,508.88,489256,,,
2011-04-22,506.84,510.64,498.07,502.74,306668,,,
2011-04-26,508.0,519.7,506.25,519.11,389430,,,
2011-04-27,519.41,529.64,509.47,515.02,532705,,,
2011-04-28,519.11,536.07,517.36,524.96,648958,Top,Stroke238_Start,Stroke237_End
2011-04-29,524.38,517.36,504.2,512.68,500495,,,
2011-05-04,506.84,516.77,497.48,502.74,393819,,,
2011-05-05,496.02,504.5,495.73,498.94,246037,,,
2011-05-06,493.68,493.39,477.6,493.39,241119,,,
2011-05-16,491.05,496.31,481.7,481.99,197104,,,
2011-05-17,481.99,505.96,481.99,502.74,319708,,,
2011-05-18,499.24,518.82,503.33,510.05,294153,,,
2011-05-20,504.5,524.08,503.62,516.77,311900,,,
2011-05-23,514.73,515.61,496.31,503.91,329120,,,
2011-05-24,500.99,516.77,511.51,511.51,291587,,,
2011-05-26,504.79,509.76,495.43,500.7,294740,,,
2011-05-27,498.07,506.25,495.14,495.14,238330,,,
2011-05-30,491.34,496.6,482.57,494.27,150901,,,
2011-06-02,483.45,471.46,461.53,468.83,439600,,,
2011-06-08,472.34,472.34,463.86,468.54,160759,,,
2011-06-10,463.28,470.3,460.06,463.86,145571,,,
2011-06-13,459.77,461.53,451.59,457.43,162822,,,
2011-06-14,457.14,472.34,455.97,463.28,278983,,,
2011-06-16,452.46,455.09,446.32,447.49,173850,,,
2011-06-17,449.54,451.88,443.99,445.16,191329,,,
2011-06-20,445.45,449.54,441.06,448.96,122691,Bottom,Stroke239_Start,Stroke238_End
2011-06-21,450.12,458.02,448.08,456.56,193911,,,
2011-06-22,457.14,467.96,453.63,455.97,151940,,,
2011-06-24,463.57,483.16,462.99,477.31,322825,,,
2011-06-27,477.02,493.1,475.56,480.23,280933,,,
2011-06-28,489.3,489.3,471.46,478.77,206529,,,
2011-06-29,481.4,482.57,465.33,466.79,258981,,,
2011-06-30,468.54,483.74,472.63,479.65,275840,,,
2011-07-04,477.31,493.97,485.79,493.68,378249,,,
2011-07-06,486.67,488.42,479.06,484.62,206475,,,
2011-07-07,492.22,496.02,481.7,486.08,337855,,,
2011-07-08,486.08,500.99,487.83,492.8,269603,,,
2011-07-12,485.5,485.79,475.85,477.6,245143,,,
2011-07-13,484.91,498.65,488.71,493.39,324294,,,
2011-07-15,493.68,512.68,500.7,506.54,375737,Top,Stroke240_Start,Stroke239_End
2011-07-19,499.53,499.82,491.63,493.39,219355,,,
2011-07-20,497.77,499.24,488.71,493.39,145934,,,
2011-07-21,492.8,493.97,482.57,482.87,188971,,,
2011-07-22,484.91,490.76,481.99,483.74,122733,,,
2011-07-25,480.53,485.2,470.3,473.8,197070,,,
2011-07-26,474.1,486.37,471.76,484.33,173242,,,
2011-07-27,479.06,487.54,478.19,482.87,150079,,,
2011-07-28,477.9,478.19,468.83,473.22,187806,,,
2011-08-01,483.45,492.8,477.02,483.45,207920,,,
2011-08-02,479.06,481.11,469.71,477.6,193883,,,
2011-08-03,471.17,479.94,469.42,473.51,141944,,,
2011-08-04,474.39,483.45,473.8,474.39,115022,,,
2011-08-05,464.16,466.49,456.85,457.14,248269,,,
2011-08-08,454.8,463.28,441.06,448.37,250347,,,
2011-08-09,440.77,455.09,435.22,449.25,270885,Bottom,Stroke241_Start,Stroke240_End
2011-08-10,455.68,462.4,450.71,451.0,182983,,,
2011-08-12,462.69,484.91,460.06,467.08,180534,,,
2011-08-16,480.23,487.25,479.06,479.06,197818,,,
2011-08-19,460.06,466.79,456.26,465.91,155451,,,
2011-08-23,461.23,469.71,459.19,467.08,104654,,,
2011-08-25,462.99,488.42,459.77,487.54,465354,,,
2011-08-26,483.45,489.0,481.4,488.71,258558,Top,Stroke242_Start,Stroke241_End
2011-08-29,477.6,477.6,464.74,469.42,451871,,,
2011-08-30,472.34,481.11,467.96,468.25,220005,,,
2011-08-31,468.83,478.19,464.45,473.22,130434,,,
2011-09-01,473.22,479.06,475.56,475.56,114653,,,
2011-09-05,465.91,468.25,458.89,461.53,138286,,,
2011-09-06,458.6,463.28,457.14,458.89,113505,,,
2011-09-07,462.69,473.8,463.57,467.66,130072,,,
2011-09-13,454.22,463.86,453.05,463.57,103205,,,
2011-09-15,461.53,468.25,460.36,464.74,170642,,,
2011-09-16,467.37,480.53,466.49,477.6,369535,,,
2011-09-19,472.05,472.34,462.99,465.91,105998,,,
2011-09-21,470.0,483.45,468.25,479.36,183686,,,
2011-09-23,460.36,472.63,458.02,466.49,151810,,,
2011-09-26,460.94,470.59,447.79,449.54,198138,,,
2011-09-27,454.22,457.14,445.74,453.34,137617,,,
2011-09-28,456.56,456.56,445.45,448.37,96703,,,
2011-09-29,445.45,452.17,443.69,449.54,113157,,,
2011-09-30,450.71,454.8,448.37,449.54,142040,,,
2011-10-10,446.91,449.54,432.29,433.75,209655,Bottom,Stroke243_Start,Stroke242_End
2011-10-11,448.37,460.06,434.92,438.14,214649,,,
2011-10-13,455.68,460.94,454.8,458.6,145064,,,
2011-10-14,456.85,460.65,451.88,458.89,86952,,,
2011-10-17,462.4,469.13,460.65,464.16,117115,,,
2011-10-18,460.36,456.56,448.08,448.96,138012,,,
2011-10-20,448.37,449.25,439.6,442.52,92459,,,
2011-10-21,445.45,453.63,441.65,449.25,140826,,,
2011-10-24,451.29,467.96,446.32,463.86,240590,,,
2011-10-25,463.57,470.88,460.06,467.08,199573,,,
2011-10-26,467.37,475.56,466.2,470.3,244161,,,
2011-10-28,477.6,483.45,474.1,478.48,284957,Top,Stroke244_Start,Stroke243_End
2011-10-31,478.48,479.94,466.79,474.1,141766,,,
2011-11-01,470.59,481.11,468.25,473.22,179309,,,
2011-11-03,480.82,483.16,472.63,474.1,262328,,,
2011-11-07,473.22,473.8,466.49,469.42,129577,,,
2011-11-09,471.46,476.43,468.25,475.85,113552,,,
2011-11-10,471.17,476.73,468.83,471.17,158436,,,
2011-11-11,470.88,472.93,463.28,465.03,165267,,,
2011-11-14,468.25,473.22,465.03,469.71,179250,,,
2011-11-15,468.25,469.42,459.48,462.11,217088,,,
2011-11-16,462.11,462.4,447.49,449.25,199272,,,
2011-11-17,450.71,452.17,446.62,447.79,109618,,,
2011-11-18,445.16,450.71,444.28,446.91,143868,,,
2011-11-21,447.49,447.49,442.52,446.91,136736,,,
2011-11-22,445.45,452.46,443.11,449.83,132818,,,
2011-11-24,439.89,444.28,436.39,443.69,121463,,,
2011-11-28,443.11,446.03,439.89,441.94,98132,,,
2011-11-29,446.62,448.66,442.52,447.2,156494,,,
2011-11-30,446.91,447.2,433.17,434.05,191657,,,
2011-12-01,446.32,456.26,443.99,444.86,411832,,,
2011-12-02,442.82,446.91,439.6,446.91,181860,,,
2011-12-07,445.45,452.76,444.28,449.83,148624,,,
2011-12-08,449.83,452.17,442.82,446.62,187052,,,
2011-12-09,444.86,447.2,440.19,443.99,86862,,,
2011-12-13,442.52,446.32,437.85,439.02,190004,,,
2011-12-14,439.02,441.36,433.75,436.68,84931,,,
2011-12-15,434.05,436.09,419.72,420.6,192736,,,
2011-12-16,421.48,430.54,417.09,427.32,157377,Bottom,Stroke245_Start,Stroke244_End
2011-12-19,424.11,432.59,419.72,429.37,128100,,,
2011-12-20,427.91,435.8,427.03,428.79,94637,,,
2011-12-21,432.88,437.26,428.2,429.08,146608,,,
2011-12-22,428.2,435.51,424.98,432.29,109849,,,
2011-12-23,431.71,436.97,429.66,431.42,99465,,,
2011-12-26,430.83,434.63,429.08,431.42,73776,,,
2011-12-27,431.12,436.97,430.83,433.17,138797,,,
2011-12-28,431.42,431.42,422.06,427.91,113179,,,
2011-12-30,429.37,436.39,427.91,436.39,261487,,,
2012-01-05,423.82,434.05,422.94,430.54,244080,,,
2012-01-09,429.66,442.82,441.94,441.94,221138,,,
2012-01-20,469.71,475.85,466.79,471.17,586675,,,
2012-01-31,469.42,471.76,460.94,467.08,173265,,,
2012-02-02,462.99,476.43,461.53,475.26,244623,,,
2012-02-03,473.51,478.77,470.88,477.31,229964,Top,Stroke246_Start,Stroke245_End
2012-02-07,470.0,471.17,464.16,465.62,122086,,,
2012-02-08,465.33,477.9,474.68,474.68,172272,,,
2012-02-10,471.76,477.02,471.76,474.97,182118,,,
2012-02-13,471.46,472.05,465.33,468.25,215066,,,
2012-02-14,467.37,469.42,461.53,465.91,108546,,,
2012-02-16,466.49,465.03,458.89,461.53,273692,,,
2012-02-20,470.0,470.3,461.23,461.53,224205,,,
2012-02-21,462.4,464.16,458.31,462.69,150264,Bottom,Stroke247_Start,Stroke246_End
2012-02-22,462.69,467.37,461.23,466.49,317397,,,
2012-02-23,466.49,473.8,465.62,466.79,226267,,,
2012-02-27,474.68,483.16,470.59,475.26,447617,,,
2012-02-28,475.56,491.63,479.36,484.91,460141,,,
2012-03-02,484.33,500.4,484.03,491.63,290973,,,
2012-03-06,483.74,486.37,474.68,476.14,331374,,,
2012-03-07,471.76,478.48,470.3,471.76,201371,,,
2012-03-08,475.26,482.28,473.22,478.48,288782,Top,Stroke248_Start,Stroke247_End
2012-03-09,474.68,475.85,467.66,473.8,530536,,,
2012-03-12,474.1,474.1,461.23,468.83,270647,,,
2012-03-15,462.69,465.33,455.68,455.68,258048,,,
2012-03-16,456.26,460.06,453.05,460.06,167865,,,
2012-03-20,457.73,458.02,449.83,450.42,203040,,,
2012-03-21,454.22,454.8,447.49,451.29,150404,,,
2012-03-23,451.59,450.71,447.2,448.66,119016,,,
2012-03-27,451.59,453.05,449.83,450.42,111209,,,
2012-03-28,450.12,451.29,441.36,441.94,204482,,,
2012-03-29,441.94,440.48,432.29,435.8,188865,Bottom,Stroke249_Start,Stroke248_End
2012-04-06,439.6,448.66,439.6,448.08,193875,,,
2012-04-10,440.19,445.16,436.09,444.86,196998,,,
2012-04-11,439.02,446.62,438.43,443.4,105143,,,
2012-04-12,443.69,458.31,441.06,458.02,275779,,,
2012-04-13,458.6,466.2,454.22,457.14,337744,,,
2012-04-16,453.92,458.6,450.71,453.63,133673,,,
2012-04-17,452.46,455.09,447.79,448.08,118951,,,
2012-04-18,448.96,458.02,448.96,455.97,159600,,,
2012-04-19,457.14,459.19,454.22,458.89,137391,,,
2012-04-20,457.14,465.91,455.68,465.33,258074,,,
2012-04-23,464.16,466.49,458.6,460.65,197381,,,
2012-04-24,460.06,481.11,465.33,470.59,478040,Top,Stroke250_Start,Stroke249_End
2012-04-26,474.1,470.3,461.82,465.33,283414,,,
2012-05-02,469.42,475.85,467.08,471.17,261172,,,
2012-05-03,471.17,472.93,466.2,466.79,161487,,,
2012-05-04,466.2,469.71,462.4,469.13,140295,,,
2012-05-08,464.74,465.33,461.53,464.16,175129,,,
2012-05-09,461.53,462.11,451.88,453.05,213676,,,
2012-05-10,453.05,455.97,450.42,452.17,129428,,,
2012-05-11,452.17,454.22,448.66,448.96,162519,,,
2012-05-14,452.46,453.05,445.45,446.62,206960,,,
2012-05-15,445.45,450.12,442.52,448.96,134454,,,
2012-05-16,448.37,447.49,441.06,441.36,150305,,,
2012-05-18,442.52,443.69,438.43,440.19,157863,,,
2012-05-22,443.4,448.08,447.49,447.49,113598,,,
2012-05-24,444.86,445.74,438.72,439.89,194073,,,
2012-05-25,440.19,441.36,434.34,437.26,98929,,,
2012-05-29,442.52,447.2,438.14,446.32,286808,,,
2012-05-30,444.28,444.86,436.68,439.6,217125,,,
2012-05-31,438.72,441.65,435.51,439.31,153251,,,
2012-06-01,439.6,444.86,438.14,441.94,158353,,,
2012-06-04,436.97,437.85,430.25,430.83,171777,,,
2012-06-05,432.0,432.59,426.74,426.74,246144,,,
2012-06-06,427.91,429.37,424.11,428.49,188860,,,
2012-06-08,426.45,427.03,412.41,413.58,397557,,,
2012-06-11,414.75,417.09,410.95,413.0,265509,,,
2012-06-12,410.37,412.71,403.06,405.4,298155,Bottom,Stroke251_Start,Stroke250_End
2012-06-13,406.86,416.51,407.74,414.46,260116,,,
2012-06-15,410.66,429.37,420.89,423.82,422951,,,
2012-06-19,423.52,429.95,422.35,426.45,149924,,,
2012-06-20,428.79,433.75,424.98,425.86,143707,,,
2012-06-21,425.57,425.86,415.05,416.22,144832,,,
2012-06-25,415.63,417.97,410.37,412.41,164358,,,
2012-07-02,425.86,425.86,419.14,423.52,155645,,,
2012-07-03,422.35,427.32,419.72,422.94,123727,,,
2012-07-04,422.94,433.17,423.52,427.32,197669,Top,Stroke252_Start,Stroke251_End
2012-07-06,417.68,424.98,411.83,423.23,165454,,,
2012-07-09,420.89,418.26,410.66,410.66,160952,,,
2012-07-12,413.88,417.38,408.91,415.63,194730,,,
2012-07-13,413.29,423.23,414.75,418.55,110700,,,
2012-07-17,414.75,420.02,413.88,420.02,91601,,,
2012-07-19,418.85,422.06,415.63,419.72,136263,,,
2012-07-20,415.34,417.97,413.88,414.75,106734,,,
2012-07-23,412.12,413.58,409.2,413.58,150493,,,
2012-07-24,411.83,418.26,411.54,413.29,100943,,,
2012-07-25,413.29,415.34,408.03,408.61,98404,,,
2012-07-26,408.61,413.58,407.74,408.91,72903,Bottom,Stroke253_Start,Stroke252_End
2012-07-27,410.95,417.38,408.91,411.83,109660,,,
2012-07-30,412.12,421.18,412.12,414.75,118426,,,
2012-07-31,415.92,422.94,415.05,422.06,153134,,,
2012-08-01,421.48,425.57,420.89,423.82,121867,,,
2012-08-03,423.52,424.69,420.02,423.52,94387,,,
2012-08-06,422.94,425.57,422.06,422.06,153312,,,
2012-08-07,421.77,420.6,417.38,417.97,159825,,,
2012-08-09,420.02,420.31,416.51,420.31,85750,,,
2012-08-10,421.18,427.91,421.18,421.48,105498,Top,Stroke254_Start,Stroke253_End
2012-08-15,423.82,426.15,419.43,422.06,116142,,,
2012-08-16,420.02,420.31,415.05,416.51,146815,,,
2012-08-17,416.51,422.06,415.63,420.89,103996,,,
2012-08-20,418.85,415.63,411.25,414.75,155795,,,
2012-08-22,413.29,413.58,407.74,409.49,125182,,,
2012-08-23,409.78,411.54,405.69,408.03,131289,,,
2012-08-24,407.15,407.45,400.43,400.72,188179,,,
2012-08-27,400.43,399.26,390.78,393.12,167759,,,
2012-08-30,394.58,400.72,394.29,398.09,89873,,,
2012-08-31,396.92,402.48,395.46,395.46,85619,,,
2012-09-03,396.34,398.68,395.17,396.04,101129,,,
2012-09-04,396.04,397.21,384.64,386.11,207755,,,
2012-09-05,385.52,382.6,376.46,378.8,172190,,,
2012-09-07,384.06,401.6,388.44,396.04,281737,,,
2012-09-11,390.2,390.78,385.81,390.49,87436,,,
2012-09-17,390.49,390.49,380.55,381.43,114714,,,
2012-09-18,380.55,380.55,375.0,375.58,122501,,,
2012-09-19,375.87,377.34,366.81,370.61,184346,,,
2012-09-20,369.74,369.74,360.67,360.97,181346,,,
2012-09-21,360.67,361.55,355.7,357.17,157512,,,
2012-09-24,355.41,354.53,348.69,358.04,179056,Bottom,Stroke255_Start,Stroke254_End
2012-09-27,350.15,368.27,357.75,361.55,215387,,,
2012-10-09,360.67,370.32,366.52,369.15,164815,,,
2012-10-11,369.44,369.44,365.94,367.1,95747,,,
2012-10-12,368.57,373.24,366.81,369.15,101451,,,
2012-10-15,369.44,369.74,362.14,363.6,89119,,,
2012-10-16,364.47,370.9,362.72,367.1,126346,,,
2012-10-17,368.57,371.78,367.4,371.2,121881,,,
2012-10-18,371.78,378.51,374.12,375.58,159178,,,
2012-10-23,377.63,378.21,371.49,372.37,116808,,,
2012-10-24,371.49,375.29,370.32,372.07,89952,,,
2012-10-25,372.95,373.54,369.15,369.74,123377,,,
2012-10-26,371.49,372.37,360.67,361.55,171380,,,
2012-10-29,360.67,365.06,359.8,361.84,129641,,,
2012-10-30,361.84,367.69,361.26,366.23,142921,,,
2012-10-31,367.1,369.74,365.35,368.27,75125,,,
2012-11-01,368.27,378.51,367.98,374.71,138003,,,
2012-11-02,374.71,380.26,374.41,379.09,163336,,,
2012-11-05,379.38,384.35,378.21,381.43,146754,Top,Stroke256_Start,Stroke255_End
2012-11-06,380.84,381.72,374.71,380.55,130179,,,
2012-11-07,378.51,382.01,376.17,379.67,88168,,,
2012-11-08,376.46,379.09,374.71,374.71,84728,,,
2012-11-09,374.41,376.46,373.24,375.87,62170,,,
2012-11-12,375.0,382.01,374.71,381.72,145349,,,
2012-11-14,378.21,378.21,373.24,374.71,75263,,,
2012-11-15,372.37,375.0,366.52,367.98,76519,,,
2012-11-16,366.52,366.81,361.26,366.52,147558,,,
2012-11-21,364.77,372.37,366.81,371.2,107926,,,
2012-11-23,369.15,373.24,367.69,371.2,80318,,,
2012-11-26,370.61,370.9,366.52,367.4,57372,,,
2012-11-27,365.94,369.15,365.35,368.86,88752,,,
2012-11-29,366.23,366.52,356.0,356.0,204974,,,
2012-11-30,354.83,360.09,354.83,357.75,96646,,,
2012-12-03,358.04,358.63,348.98,350.73,140727,,,
2012-12-04,350.73,356.87,348.4,354.83,116924,Bottom,Stroke257_Start,Stroke256_End
2012-12-05,353.66,377.34,352.78,375.0,402363,,,
2012-12-06,373.83,379.97,372.66,378.51,361015,,,
2012-12-07,378.51,393.71,377.63,393.41,456567,,,
2012-12-10,397.21,405.11,395.46,402.18,481814,,,
2012-12-13,398.38,399.26,393.41,394.58,189649,,,
2012-12-17,427.91,431.42,422.06,428.49,487780,,,
2012-12-18,426.45,435.8,426.15,429.37,411629,,,
2012-12-20,424.98,426.15,415.63,425.28,293475,,,
2012-12-24,417.38,439.02,429.95,419.72,217778,,,
2012-12-28,435.22,444.86,432.88,439.6,242349,,,
2012-12-31,442.82,456.26,441.06,451.88,378684,,,
2013-01-04,460.65,464.45,448.96,451.0,443851,,,
2013-01-07,450.71,461.53,447.2,460.06,357169,,,
2013-01-09,450.12,451.88,435.22,447.2,251329,,,
2013-01-14,436.39,483.16,436.39,483.16,939895,,,
2013-01-15,484.03,507.42,486.96,498.36,984064,,,
2013-01-17,500.99,517.94,493.97,502.16,675772,,,
2013-01-18,505.96,522.04,498.07,519.41,665367,,,
2013-01-21,518.53,559.45,509.47,559.45,782136,,,
2013-01-22,552.44,594.53,548.64,582.26,1068769,,,
2013-01-23,568.52,580.21,547.76,569.69,635698,,,
2013-01-25,553.61,555.95,537.24,543.38,614312,,,
2013-01-28,543.67,599.5,543.67,599.5,1163995,,,
2013-01-29,606.23,642.77,591.61,608.56,1082894,,,
2013-02-04,634.29,649.78,618.21,626.98,857419,Top,Stroke258_Start,Stroke257_End
2013-02-05,619.09,626.1,603.01,620.26,426891,,,
2013-02-07,617.92,598.92,577.29,593.07,586126,,,
2013-02-18,594.83,611.78,589.56,594.53,421813,,,
2013-02-19,591.61,600.67,587.81,591.9,486508,,,
2013-02-20,593.07,597.16,559.16,576.99,659157,,,
2013-02-21,568.22,568.22,540.75,556.53,740244,,,
2013-02-22,553.61,559.16,537.53,542.5,468595,Bottom,Stroke259_Start,Stroke258_End
2013-02-25,546.59,576.99,545.42,568.52,616300,,,
2013-02-26,562.67,625.81,593.07,593.07,1034814,,,
2013-02-28,601.55,655.92,598.33,655.92,1119891,,,
2013-03-01,653.87,662.94,637.5,657.67,1037823,,,
2013-03-04,639.84,655.92,612.95,619.38,1098779,,,
2013-03-05,620.84,683.11,620.55,683.11,1168987,,,
2013-03-06,699.77,705.91,682.81,692.46,1138281,Top,Stroke260_Start,Stroke259_End
2013-03-07,683.69,688.66,648.61,677.55,892670,,,
2013-03-08,679.31,684.57,640.14,651.83,925868,,,
2013-03-11,647.74,655.34,622.3,645.1,573293,,,
2013-03-12,644.23,643.64,606.52,618.5,840769,,,
2013-03-14,626.69,618.8,591.61,617.04,577853,,,
2013-03-20,610.03,664.11,649.49,658.84,1309370,,,
2013-03-26,643.94,643.94,624.35,630.78,559773,,,
2013-03-28,597.46,597.46,566.47,568.81,1175043,,,
2013-03-29,568.81,579.04,557.7,571.73,569848,,,
2013-04-01,574.07,585.76,571.15,579.62,385541,,,
2013-04-02,579.33,594.53,577.29,581.09,463054,,,
2013-04-08,562.08,571.15,555.95,566.18,407714,,,
2013-04-09,567.93,575.82,565.59,566.47,380491,,,
2013-04-10,564.72,559.45,542.79,550.68,507767,,,
2013-04-12,552.15,553.02,533.14,536.07,805322,,,
2013-04-15,537.24,540.75,521.74,526.13,570956,,,
2013-04-16,519.41,531.98,511.22,531.68,655492,Bottom,Stroke261_Start,Stroke260_End
2013-04-18,516.19,544.55,512.39,541.91,901244,,,
2013-04-19,538.99,585.76,565.59,575.24,1478380,,,
2013-04-23,577.87,579.62,540.45,541.33,802659,,,
2013-04-24,531.68,545.42,525.84,550.68,733380,,,
2013-05-02,527.3,536.65,521.45,536.36,237572,,,
2013-05-03,538.41,574.36,534.9,560.33,720126,,,
2013-05-06,563.55,584.59,564.72,577.29,840544,,,
2013-05-08,578.45,593.66,565.89,579.33,628787,,,
2013-05-09,576.12,576.12,562.38,572.02,483613,,,
2013-05-10,568.22,580.5,565.01,573.78,386248,,,
2013-05-13,571.44,574.07,562.38,565.89,323879,,,
2013-05-14,565.89,551.27,540.45,547.47,498160,,,
2013-05-17,576.41,583.72,565.89,579.62,595807,,,
2013-05-20,582.26,612.07,595.12,596.87,876974,,,
2013-05-23,597.75,603.3,582.84,583.42,507409,,,
2013-05-24,584.3,595.7,577.29,588.39,332809,,,
2013-05-27,585.47,593.95,575.24,580.5,358546,,,
2013-05-29,615.29,617.63,603.89,605.64,532597,Top,Stroke262_Start,Stroke261_End
2013-05-30,603.89,614.41,599.21,603.3,425441,,,
2013-05-31,604.76,611.78,596.87,597.16,361862,,,
2013-06-03,595.41,603.01,591.02,594.83,343792,,,
2013-06-05,597.75,600.67,586.35,591.9,305745,,,
2013-06-06,585.47,590.73,569.39,572.02,435270,,,
2013-06-07,572.02,575.82,550.98,554.48,402000,,,
2013-06-13,548.05,544.84,525.84,532.85,381342,,,
2013-06-17,543.67,555.36,537.53,546.01,309210,,,
2013-06-18,552.15,569.39,552.15,560.33,389599,,,
2013-06-19,555.07,555.36,543.38,546.01,369977,,,
2013-06-20,546.53,547.47,506.31,511.45,903066,,,
2013-06-21,500.7,521.28,496.02,516.13,614002,,,
2013-06-24,508.18,508.18,463.28,463.28,1166671,,,
2013-06-25,446.91,456.26,416.04,455.33,1717162,,,
2013-06-28,432.88,462.81,430.07,454.86,926643,,,
2013-07-02,445.97,446.91,426.8,437.55,813753,,,
2013-07-03,435.22,435.22,409.96,424.93,771158,,,
2013-07-05,425.86,436.15,425.39,426.8,641446,,,
2013-07-08,417.91,414.64,408.09,409.02,595006,Bottom,Stroke263_Start,Stroke262_End
2013-07-10,409.96,428.2,409.02,428.2,747241,,,
2013-07-11,432.88,472.17,432.88,472.17,1733611,,,
2013-07-12,479.65,495.55,468.42,472.17,2118543,,,
2013-07-15,479.65,476.84,458.13,480.12,1341659,,,
2013-07-17,473.57,477.78,460.94,462.81,673688,,,
2013-07-18,460.01,464.68,445.97,447.84,806687,,,
2013-07-19,447.84,451.59,428.67,429.6,827367,,,
2013-07-22,420.25,432.88,415.1,429.14,658377,,,
2013-07-23,431.47,467.49,442.23,454.39,1247443,Top,Stroke264_Start,Stroke263_End
2013-07-26,442.7,445.04,435.22,439.43,465050,,,
2013-07-29,431.47,433.81,426.33,428.67,498130,,,
2013-07-30,432.88,452.99,431.01,441.3,674541,,,
2013-07-31,447.38,455.8,438.02,437.09,454468,,,
2013-08-02,457.2,460.94,446.44,447.84,577417,,,
2013-08-05,447.84,453.46,445.51,453.46,531430,,,
2013-08-06,450.18,456.26,445.97,452.52,596179,,,
2013-08-07,450.65,461.88,449.25,452.99,743764,,,
2013-08-08,449.72,458.6,448.31,451.12,545859,,,
2013-08-09,454.86,457.2,444.57,449.25,497634,Bottom,Stroke265_Start,Stroke264_End
2013-08-12,450.65,477.31,449.25,471.7,1348363,,,
2013-08-13,470.76,482.46,467.96,479.65,1203496,,,
2013-08-14,480.12,495.08,474.04,476.38,1164744,,,
2013-08-15,475.91,480.58,456.73,465.62,586756,,,
2013-08-19,466.55,500.7,466.55,493.21,1585603,,,
2013-08-20,489.47,514.73,494.15,503.04,1531867,,,
2013-08-23,500.7,500.7,476.84,485.26,1043961,,,
2013-08-27,497.89,503.97,491.81,497.42,586884,,,
2013-08-28,490.87,495.55,481.05,485.73,682203,,,
2013-08-29,493.68,497.89,484.33,486.2,551253,,,
2013-08-30,481.52,495.08,480.58,484.79,520290,,,
2013-09-03,493.21,512.39,489.94,512.39,1157571,,,
2013-09-04,510.52,521.74,505.37,506.78,892620,,,
2013-09-05,506.78,504.44,502.1,504.44,343230,,,
2013-09-09,516.13,555.89,516.13,555.89,2204493,,,
2013-09-10,569.45,580.21,549.34,570.39,2085294,,,
2013-09-11,568.52,603.59,559.16,582.08,1708230,,,
2013-09-12,574.13,636.8,597.98,618.56,1830540,Top,Stroke266_Start,Stroke265_End
2013-09-16,606.87,613.88,581.14,605.93,1434366,,,
2013-09-18,584.89,595.18,573.66,586.76,617002,,,
2013-09-24,590.03,570.85,548.4,562.44,1456189,,,
2013-09-26,547.94,547.94,526.42,533.9,860711,,,
2013-09-27,532.5,550.27,531.1,545.13,687519,,,
2013-09-30,545.13,565.71,541.39,544.19,373601,,,
2013-10-09,555.42,584.89,559.16,575.53,844084,,,
2013-10-11,568.98,586.29,571.79,582.08,922986,,,
2013-10-15,572.73,573.19,555.89,559.63,484463,,,
2013-10-16,556.82,557.29,546.53,550.27,452396,Bottom,Stroke267_Start,Stroke266_End
2013-10-17,555.89,570.39,550.74,549.81,313615,,,
2013-10-22,562.9,562.9,550.27,552.15,514900,,,
2013-10-23,557.76,604.06,568.52,576.93,1543357,,,
2013-10-25,593.31,634.0,595.18,616.69,1441107,,,
2013-10-29,603.59,662.06,603.59,648.96,2141540,,,
2013-10-30,643.35,666.27,634.46,662.06,1325822,Top,Stroke268_Start,Stroke267_End
2013-10-31,655.04,658.32,631.66,638.67,1112968,,,
2013-11-01,637.74,648.5,626.98,637.27,844921,,,
2013-11-04,642.42,647.56,618.56,622.77,739668,,,
2013-11-05,610.61,618.09,594.71,627.45,987035,,,
2013-11-08,601.26,621.84,601.26,612.01,720081,,,
2013-11-12,615.76,648.03,615.76,645.69,1087326,,,
2013-11-13,637.27,640.08,609.21,612.01,826421,,,
2013-11-14,608.27,613.42,595.18,603.13,964412,Bottom,Stroke269_Start,Stroke268_End
2013-11-15,605.0,632.59,599.39,613.42,967029,,,
2013-11-18,619.03,652.71,632.59,647.56,1281561,,,
2013-11-21,637.27,638.67,619.03,640.54,944674,,,
2013-11-25,615.29,626.05,613.42,619.97,532328,,,
2013-11-27,615.76,634.93,621.84,623.24,576656,,,
2013-11-29,634.0,646.16,622.77,624.64,620163,Top,Stroke270_Start,Stroke269_End
2013-12-03,628.38,634.93,610.61,621.84,802436,,,
2013-12-04,619.97,636.34,613.88,624.64,891804,,,
2013-12-06,618.56,619.03,607.8,610.14,481103,,,
2013-12-09,610.61,612.48,605.0,605.47,418044,,,
2013-12-11,605.93,607.8,581.61,589.1,925204,,,
2013-12-12,583.02,590.5,580.68,583.48,398062,,,
2013-12-13,581.61,582.08,570.85,575.53,430343,,,
2013-12-16,573.19,588.63,573.19,584.89,555667,,,
2013-12-17,586.76,590.97,580.21,583.48,367680,,,
2013-12-19,586.29,589.56,573.19,573.19,356201,,,
2013-12-20,573.66,576.93,545.6,545.6,681333,,,
2013-12-23,546.07,558.23,540.45,547.47,412153,,,
2013-12-24,549.81,555.42,531.1,535.78,519364,,,
2013-12-25,535.78,539.99,527.82,536.71,505899,,,
2013-12-26,535.78,535.78,523.15,524.08,402300,Bottom,Stroke271_Start,Stroke270_End
2013-12-30,539.99,568.05,552.15,537.65,435744,,,
2014-01-03,556.82,557.29,539.52,546.53,551114,,,
2014-01-06,544.66,538.58,526.42,534.37,582118,,,
2014-01-08,532.97,547.47,527.82,538.58,457768,,,
2014-01-09,535.31,549.34,533.9,541.39,485518,,,
2014-01-13,540.45,545.6,525.95,531.1,478875,,,
2014-01-14,529.7,537.65,524.08,536.71,362427,,,
2014-01-16,533.9,540.45,530.16,535.31,299593,,,
2014-01-17,532.03,532.97,524.08,525.49,423513,,,
2014-01-20,525.49,525.49,514.73,517.07,307219,,,
2014-01-21,518.0,529.23,518.0,519.87,265794,,,
2014-01-22,519.87,543.26,533.44,539.99,619084,,,
2014-01-24,532.97,540.92,529.7,533.9,485283,,,
2014-01-27,529.23,530.63,519.41,521.28,442997,,,
2014-01-29,528.29,532.97,526.42,529.23,312104,,,
2014-01-30,528.76,528.76,520.81,521.74,291413,,,
2014-02-07,518.0,520.81,507.71,520.81,418757,,,
2014-02-10,520.81,530.63,519.41,529.7,581226,,,
2014-02-11,527.82,573.19,547.94,549.81,1310465,Top,Stroke272_Start,Stroke271_End
2014-02-17,554.48,557.76,543.73,548.4,608921,,,
2014-02-18,545.6,546.53,531.57,533.9,596061,,,
2014-02-20,546.53,561.5,538.11,538.58,766324,,,
2014-02-21,541.39,542.32,530.16,531.1,479996,,,
2014-02-24,524.08,525.49,509.58,510.52,667820,,,
2014-02-25,510.99,513.33,503.04,503.97,548387,,,
2014-02-27,510.05,519.41,503.5,514.26,555086,,,
2014-02-28,510.99,506.78,497.42,509.12,446237,,,
2014-03-04,502.57,503.97,493.68,502.1,527585,,,
2014-03-05,497.89,502.1,485.73,489.0,533016,,,
2014-03-06,489.47,496.02,480.12,492.28,527382,,,
2014-03-07,491.34,500.23,489.94,493.68,488654,,,
2014-03-10,489.0,489.94,467.96,470.76,544320,,,
2014-03-11,470.76,474.5,460.94,467.49,450789,,,
2014-03-12,468.89,478.71,464.68,472.63,515107,,,
2014-03-13,478.71,493.21,473.57,482.46,626625,,,
2014-03-14,476.38,479.65,468.89,471.23,450392,,,
2014-03-18,478.25,480.12,471.7,474.04,431814,,,
2014-03-19,472.63,472.63,463.28,467.49,363028,,,
2014-03-20,466.55,469.83,457.67,460.94,454881,Bottom,Stroke273_Start,Stroke272_End
2014-03-24,492.28,499.76,485.73,493.21,842538,,,
2014-03-25,492.28,494.15,482.46,484.33,415754,,,
2014-03-26,487.13,491.34,480.58,489.0,360206,,,
2014-03-28,489.0,501.16,489.0,492.75,532649,,,
2014-04-02,493.21,503.5,490.41,498.83,460397,,,
2014-04-03,501.16,503.97,491.81,492.28,453650,,,
2014-04-04,489.0,494.62,483.86,493.21,342090,,,
2014-04-08,492.75,531.1,514.73,516.13,1342920,Top,Stroke274_Start,Stroke273_End
2014-04-14,519.41,524.08,511.92,516.13,421741,,,
2014-04-15,512.86,513.79,498.83,501.63,534688,,,
2014-04-16,499.76,509.12,496.49,502.57,376646,,,
2014-04-17,503.97,506.78,495.08,498.36,304885,,,
2014-04-18,496.02,497.42,487.6,493.68,323544,,,
2014-04-22,489.47,511.45,488.07,505.84,523281,,,
2014-04-23,506.78,527.36,508.65,517.07,1191028,,,
2014-04-28,514.73,516.13,501.16,504.44,526045,,,
2014-04-29,503.97,513.33,499.29,510.52,413621,,,
2014-05-05,507.71,500.7,494.15,502.57,403270,Bottom,Stroke275_Start,Stroke274_End
2014-05-09,499.76,509.12,498.36,505.37,321914,,,
2014-05-12,510.05,521.74,511.92,518.94,601991,,,
2014-05-14,512.86,523.62,512.86,517.53,416121,,,
2014-05-15,517.07,518.94,510.05,511.92,312627,,,
2014-05-19,515.66,516.13,509.58,515.66,261105,,,
2014-05-20,514.73,520.81,510.99,514.26,205766,,,
2014-05-22,518.47,533.9,524.55,521.28,619141,,,
2014-05-27,527.82,535.78,526.42,530.16,284407,,,
2014-05-28,529.7,532.5,521.28,531.1,427037,,,
2014-05-29,530.63,537.65,525.95,526.42,362238,,,
2014-05-30,525.95,532.03,524.55,526.42,318773,,,
2014-06-03,526.42,535.31,526.42,526.89,278113,,,
2014-06-04,526.89,523.62,514.73,518.47,323889,,,
2014-06-06,523.62,525.49,516.6,520.81,186435,,,
2014-06-09,519.41,528.29,518.0,525.49,313522,,,
2014-06-10,527.36,538.11,525.02,538.11,621982,,,
2014-06-11,534.84,542.32,532.5,539.52,433233,,,
2014-06-12,535.96,544.38,534.84,541.01,367441,,,
2014-06-13,540.45,578.62,558.41,564.03,1239504,Top,Stroke276_Start,Stroke275_End
2014-06-17,560.1,567.39,556.17,559.54,541847,,,
2014-06-18,559.54,560.66,546.63,549.43,538550,,,
2014-06-19,549.43,548.87,539.33,544.94,483081,,,
2014-06-23,548.87,554.48,543.82,544.38,430859,,,
2014-06-25,546.07,546.63,537.09,544.38,271262,,,
2014-06-26,541.01,549.99,541.01,547.19,342885,,,
2014-06-30,546.07,555.61,547.75,552.24,447237,,,
2014-07-02,549.43,551.68,546.63,551.12,286041,,,
2014-07-03,551.12,556.73,547.75,555.05,446904,,,
2014-07-04,555.61,557.85,549.43,552.24,342311,,,
2014-07-07,552.24,553.36,544.38,549.43,343061,,,
2014-07-09,552.8,540.45,533.16,537.65,587891,,,
2014-07-15,541.58,541.58,541.58,541.58,0,,,
2014-07-16,540.45,535.96,530.35,535.4,617702,Bottom,Stroke277_Start,Stroke276_End
2014-07-18,532.03,546.07,530.91,534.84,375115,,,
2014-07-23,540.45,547.75,539.33,543.82,555703,,,
2014-07-24,544.38,574.13,561.78,566.27,1805823,,,
2014-07-28,571.88,607.8,570.76,601.07,1867879,,,
2014-07-29,603.31,619.03,598.26,603.31,1201827,,,
2014-07-31,599.39,607.8,593.77,606.12,637784,,,
2014-08-01,604.44,617.91,596.58,596.58,854509,,,
2014-08-04,596.58,609.49,590.97,609.49,830623,,,
2014-08-05,610.61,618.47,597.14,603.31,752175,Top,Stroke278_Start,Stroke277_End
2014-08-06,599.39,599.39,585.92,593.77,834647,,,
2014-08-07,593.77,595.46,584.23,585.35,596434,,,
2014-08-08,587.04,592.09,583.11,587.6,555651,,,
2014-08-11,588.72,599.39,588.72,597.14,621331,,,
2014-08-12,593.77,594.33,584.79,590.97,480852,,,
2014-08-14,595.46,599.39,585.92,587.6,523693,,,
2014-08-15,587.6,592.65,582.55,589.84,675089,,,
2014-08-18,590.41,596.02,588.16,593.77,589023,,,
2014-08-19,593.77,594.9,585.92,589.84,580821,,,
2014-08-20,589.28,589.28,581.99,583.67,573285,,,
2014-08-21,582.55,580.3,571.32,576.37,632230,,,
2014-08-25,576.93,576.93,567.39,569.08,509434,,,
2014-08-26,567.95,572.44,565.15,567.95,461165,Bottom,Stroke279_Start,Stroke278_End
2014-08-27,567.95,579.18,566.83,570.76,573146,,,
2014-08-28,570.76,571.32,565.15,565.71,438969,,,
2014-09-01,570.76,575.81,566.83,574.13,487782,,,
2014-09-02,576.93,584.79,570.76,582.55,788004,,,
2014-09-03,583.67,590.41,581.43,585.35,766928,,,
2014-09-04,585.35,588.16,578.62,588.16,628158,,,
2014-09-05,588.16,593.21,585.35,589.28,597878,Top,Stroke280_Start,Stroke279_End
2014-09-09,588.16,589.84,580.86,583.11,566697,,,
2014-09-10,579.74,580.3,574.13,575.81,531593,,,
2014-09-12,578.06,578.62,572.44,578.06,408654,,,
2014-09-15,575.81,575.81,567.39,574.69,515418,,,
2014-09-19,574.13,579.74,571.88,578.62,570754,,,
2014-09-22,575.81,565.15,558.41,560.66,790191,Bottom,Stroke281_Start,Stroke280_End
2014-09-24,561.22,574.13,559.54,573.01,760552,,,
2014-09-25,575.25,575.81,565.71,567.39,677167,,,
2014-09-26,566.27,566.83,560.66,564.03,453633,,,
2014-09-29,565.15,567.95,562.9,564.03,605358,,,
2014-10-08,566.83,571.88,565.15,571.88,674687,,,
2014-10-09,571.88,573.57,566.27,568.52,662393,,,
2014-10-10,566.27,568.52,564.59,566.27,659349,,,
2014-10-13,564.03,565.15,559.54,562.9,519875,,,
2014-10-14,562.34,568.52,561.22,564.03,575883,,,
2014-10-15,563.46,567.39,558.41,566.27,597659,,,
2014-10-16,562.9,576.93,561.78,568.52,1323735,,,
2014-10-17,568.52,566.27,560.66,564.03,700511,,,
2014-10-23,564.03,576.37,564.03,570.76,1585479,,,
2014-10-24,575.81,576.93,565.71,567.39,820989,,,
2014-10-27,562.9,564.59,556.17,558.41,729568,,,
2014-10-28,560.1,567.95,560.1,566.83,530650,,,
2014-10-29,567.95,578.62,565.15,574.13,1065276,,,
2014-10-30,574.69,588.16,569.08,581.43,1520633,,,
2014-10-31,585.35,633.06,612.29,615.1,3593084,,,
2014-11-04,621.84,623.52,601.07,605.0,1318992,,,
2014-11-05,605.0,607.8,594.33,603.31,1285876,,,
2014-11-07,602.75,634.74,605.56,608.37,2234369,,,
2014-11-11,619.59,649.34,617.35,628.57,2981390,Top,Stroke282_Start,Stroke281_End
2014-11-12,624.08,625.2,612.86,624.64,1389462,,,
2014-11-13,623.52,633.62,615.1,616.22,1340384,,,
2014-11-14,613.42,613.98,602.19,609.49,901526,,,
2014-11-17,610.61,612.86,597.14,599.95,889594,,,
2014-11-18,598.82,602.75,588.72,591.53,930296,,,
2014-11-19,590.97,594.33,585.35,592.65,591656,Bottom,Stroke283_Start,Stroke282_End
2014-11-24,591.53,610.61,586.48,601.07,2227368,,,
2014-11-25,599.39,614.54,596.02,612.29,1567802,,,
2014-11-26,612.86,634.18,608.93,625.2,2184918,,,
2014-11-27,633.06,642.04,620.15,630.82,2103856,,,
2014-11-28,628.57,694.24,623.52,694.24,4844839,,,
2014-12-01,703.22,748.12,677.96,680.21,4465213,,,
2014-12-03,732.4,775.62,709.39,731.28,3997530,,,
2014-12-04,733.53,780.11,720.06,779.55,3450180,,,
2014-12-05,784.6,850.83,754.86,811.54,4413697,,,
2014-12-08,793.58,867.67,781.8,850.83,3928342,,,
2014-12-10,759.35,802.0,726.79,792.46,3527844,,,
2014-12-11,771.13,814.35,764.4,777.31,2237995,,,
2014-12-12,776.18,793.02,763.84,778.43,1643909,,,
2014-12-15,767.76,767.76,740.82,758.22,1800936,,,
2014-12-16,753.73,803.68,750.36,803.68,2469072,,,
2014-12-17,804.25,875.53,815.47,858.13,4400166,,,
2014-12-19,827.82,848.59,806.49,837.92,1935405,,,
2014-12-22,832.31,903.03,827.26,857.0,3467391,,,
2014-12-23,837.36,853.64,809.86,823.89,1797850,,,
2014-12-24,823.33,823.89,763.84,785.72,2010271,,,
2014-12-26,816.03,848.02,810.98,843.53,2437073,,,
2014-12-29,872.16,896.85,854.76,833.43,2586148,,,
2015-01-05,893.49,915.94,871.6,895.17,2860436,Top,Stroke284_Start,Stroke283_End
2015-01-07,869.35,884.51,854.76,864.86,1700120,,,
2015-01-08,865.98,869.91,821.65,835.68,1407714,,,
2015-01-12,830.63,832.31,809.86,825.01,1553290,,,
2015-01-14,825.57,849.15,821.08,827.26,1263029,,,
2015-01-15,829.5,857.57,821.65,857.57,1242170,,,
2015-01-16,860.37,872.72,848.02,858.69,1555846,,,
2015-01-19,782.36,813.79,772.25,772.25,2137123,,,
2015-01-20,772.25,785.16,757.1,772.25,1491018,Bottom,Stroke285_Start,Stroke284_End
2015-01-21,775.06,815.47,790.78,805.37,1940530,,,
2015-01-23,802.0,817.16,798.63,804.25,1459181,,,
2015-01-26,802.0,806.49,790.78,800.88,1057605,,,
2015-01-27,801.44,802.56,772.25,781.23,1339494,,,
2015-01-28,774.5,798.63,770.57,785.16,1240877,,,
2015-01-29,771.69,782.36,767.76,776.18,1016753,,,
2015-01-30,777.87,788.53,768.33,777.87,930116,,,
2015-02-02,759.35,770.57,756.54,761.03,860932,,,
2015-02-03,769.45,781.23,760.47,778.99,883349,,,
2015-02-04,781.8,784.04,764.96,765.52,807623,,,
2015-02-05,798.63,805.93,768.33,770.01,1913729,Top,Stroke286_Start,Stroke285_End
2015-02-06,764.4,778.99,748.12,754.29,1030408,,,
2015-02-09,753.73,763.84,738.02,754.86,946586,,,
2015-02-10,753.17,771.69,749.24,768.89,724875,,,
2015-02-11,769.45,776.18,763.84,766.64,554349,,,
2015-02-13,777.87,791.9,772.82,778.99,887743,,,
2015-02-16,778.99,782.36,766.64,777.31,721202,,,
2015-02-17,779.55,787.97,777.87,781.23,680491,,,
2015-02-25,784.04,784.6,759.35,770.57,577392,,,
2015-02-27,785.16,790.78,779.55,781.23,793570,,,
2015-03-02,783.48,786.85,774.5,783.48,1018797,,,
2015-03-03,780.67,780.67,758.78,759.35,1059476,,,
2015-03-04,760.47,766.08,753.73,757.66,814973,,,
2015-03-05,753.73,754.29,741.95,747.0,828604,Bottom,Stroke287_Start,Stroke286_End
2015-03-09,752.05,800.88,770.01,790.21,2205323,,,
2015-03-12,793.02,835.68,786.29,815.47,3305137,,,
2015-03-13,832.31,872.16,833.43,837.36,3163988,,,
2015-03-17,866.55,882.82,854.2,860.37,1959841,,,
2015-03-19,864.86,864.86,841.29,848.59,1580300,,,
2015-03-23,856.44,871.04,856.44,862.06,1782055,,,
2015-03-25,853.64,854.2,821.65,832.87,1591468,,,
2015-03-30,850.83,890.68,843.53,874.97,2582613,,,
2015-03-31,896.29,927.72,873.28,880.02,2733183,,,
2015-04-01,883.95,890.68,868.79,891.8,1643316,,,
2015-04-07,902.47,947.93,902.47,939.51,2960472,,,
2015-04-08,946.25,1010.79,930.53,1001.81,3371646,,,
2015-04-09,1003.49,1065.23,991.15,1006.3,3173063,,,
2015-04-10,1006.3,1107.33,997.88,1107.33,3340209,,,
2015-04-13,1150.77,1161.55,1093.52,1119.79,4807153,,,
2015-04-14,1117.09,1117.09,1090.15,1103.62,2472375,,,
2015-04-16,1106.32,1157.5,1100.26,1150.77,2467407,,,
2015-04-17,1184.45,1184.45,1137.3,1146.05,2609523,Top,Stroke288_Start,Stroke287_End
2015-04-20,1157.5,1164.24,1094.19,1103.62,3447257,,,
2015-04-21,1104.97,1130.56,1082.07,1121.13,2415936,,,
2015-04-22,1122.48,1149.42,1117.09,1147.4,2773141,,,
2015-04-23,1149.42,1153.46,1121.13,1127.87,2319688,,,
2015-04-24,1103.62,1117.77,1084.09,1092.85,2442836,,,
2015-04-27,1097.56,1123.83,1096.89,1111.71,2460563,,,
2015-04-28,1113.73,1176.36,1098.24,1130.56,4763544,,,
2015-04-29,1127.87,1133.93,1096.89,1127.2,2151188,,,
2015-04-30,1139.32,1168.28,1129.22,1130.56,2890635,,,
2015-05-04,1130.56,1130.56,1102.28,1118.44,1427575,,,
2015-05-05,1111.03,1118.44,1049.74,1073.99,2299341,,,
2015-05-06,1071.29,1075.34,1049.07,1064.56,1949911,,,
2015-05-08,1063.89,1091.5,1049.74,1073.32,1374468,,,
2015-05-12,1082.07,1095.54,1059.84,1080.72,1989655,,,
2015-05-13,1095.54,1100.26,1065.91,1075.34,1756561,,,
2015-05-14,1083.42,1086.79,1062.54,1076.01,1438027,,,
2015-05-15,1069.95,1075.34,1034.25,1046.37,1752716,,,
2015-05-18,1029.54,1039.64,1014.05,1028.19,1537084,Bottom,Stroke289_Start,Stroke288_End
2015-05-19,1027.52,1065.91,1019.43,1055.8,1917812,,,
2015-05-20,1084.09,1093.52,1057.82,1065.91,2589666,,,
2015-05-22,1077.36,1103.62,1071.29,1101.6,2621907,,,
2015-05-25,1106.99,1131.24,1106.99,1123.83,2730369,,,
2015-05-26,1125.85,1130.56,1102.28,1125.18,2792208,,,
2015-05-27,1125.18,1144.71,1110.36,1115.75,2341217,,,
2015-05-28,1117.09,1117.77,1045.03,1049.74,2733061,,,
2015-05-29,1050.42,1061.19,1023.48,1037.62,2014932,,,
2015-06-01,1038.29,1082.07,1051.09,1076.68,2158362,,,
2015-06-03,1067.93,1080.05,1049.74,1071.97,1975231,,,
2015-06-04,1073.32,1122.48,1060.52,1108.34,3682532,,,
2015-06-05,1130.56,1137.3,1085.44,1103.62,2855456,,,
2015-06-08,1104.97,1181.08,1129.22,1170.3,5086050,Top,Stroke290_Start,Stroke289_End
2015-06-10,1137.3,1146.05,1119.11,1129.22,2198386,,,
2015-06-11,1129.22,1135.28,1106.99,1115.75,1706960,,,
2015-06-12,1115.75,1125.85,1104.3,1117.77,1903388,,,
2015-06-15,1119.11,1123.83,1076.68,1078.03,2192176,,,
2015-06-16,1069.95,1087.46,1049.74,1059.17,1812179,,,
2015-06-17,1071.97,1076.01,1046.37,1065.23,1715942,,,
2015-06-18,1061.87,1061.87,1016.74,1041.66,1602554,,,
2015-06-19,1032.9,1042.33,982.39,991.15,1565520,,,
2015-06-23,991.82,1014.05,956.12,1012.7,1805488,,,
2015-06-24,1016.07,1024.82,995.86,1024.15,1531996,,,
2015-06-25,1055.13,1058.5,999.9,1007.31,2079164,,,
2015-06-26,991.82,1012.7,906.96,933.22,2555321,,,
2015-06-29,954.1,958.82,864.53,919.08,2612943,,,
2015-06-30,917.73,985.08,906.96,985.08,2548103,,,
2015-07-01,972.29,988.45,931.2,943.33,1835406,,,
2015-07-02,941.98,969.59,906.96,931.88,1982826,,,
2015-07-03,947.37,948.04,867.22,886.08,2597458,,,
2015-07-06,968.92,992.49,900.9,940.63,3381526,,,
2015-07-08,935.92,948.71,821.42,894.16,4996696,Bottom,Stroke291_Start,Stroke290_End
2015-07-10,938.61,1040.31,956.8,1006.64,4650987,,,
2015-07-14,962.19,974.31,915.71,939.96,2580229,,,
2015-07-15,925.82,932.55,908.3,920.43,1626423,,,
2015-07-17,925.82,944.67,917.06,936.59,1680637,,,
2015-07-21,915.71,924.47,906.96,919.75,1131643,,,
2015-07-22,914.37,917.73,904.26,916.39,1138090,,,
2015-07-23,912.35,931.88,908.98,926.49,1483696,Top,Stroke292_Start,Stroke291_End
2015-07-24,927.16,928.51,902.92,906.96,1339309,,,
2015-07-27,898.2,855.77,816.71,843.65,1787859,,,
2015-07-30,855.1,857.12,829.5,831.52,770278,,,
2015-07-31,824.79,842.3,815.36,838.26,1202746,,,
2015-08-03,827.48,871.26,824.11,869.24,1405122,,,
2015-08-04,865.87,880.69,853.75,871.93,774937,,,
2015-08-05,867.89,878.0,852.4,853.75,551802,,,
2015-08-06,847.69,862.51,842.97,849.71,450218,,,
2015-08-10,858.46,880.69,867.22,875.98,1053111,,,
2015-08-12,860.48,865.87,851.73,852.4,686822,,,
2015-08-13,848.36,859.14,842.3,852.4,606344,,,
2015-08-14,860.48,864.53,853.08,857.12,823789,,,
2015-08-17,855.1,860.48,810.64,850.38,679642,,,
2015-08-19,820.75,825.46,807.28,829.5,958894,,,
2015-08-21,807.28,813.34,777.64,780.34,933367,,,
2015-08-24,753.4,758.11,702.88,702.88,1518029,,,
2015-08-25,669.21,702.88,633.51,642.94,2192333,,,
2015-08-26,652.37,694.8,632.16,673.25,2491919,Bottom,Stroke293_Start,Stroke292_End
2015-08-27,690.09,739.93,669.88,733.19,1849235,,,
2015-08-28,739.25,752.72,716.35,735.21,1608029,,,
2015-08-31,727.13,751.38,711.64,751.38,1464297,,,
2015-09-01,739.93,787.74,720.39,785.05,2657661,,,
2015-09-02,758.78,814.01,750.7,803.24,2815746,,,
2015-09-07,783.7,784.38,739.25,739.25,1376110,,,
2015-09-08,738.58,756.76,719.05,746.66,747292,,,
2015-09-09,748.68,759.46,742.62,753.4,851073,Top,Stroke294_Start,Stroke293_End
2015-09-11,748.01,754.74,738.58,743.97,426450,,,
2015-09-14,745.99,736.56,709.62,737.9,756452,,,
2015-09-16,719.05,752.05,714.33,739.93,569243,,,
2015-09-17,736.56,756.09,731.17,731.17,620798,,,
2015-09-18,735.88,743.97,728.48,733.86,318272,,,
2015-09-21,726.46,739.25,723.09,734.54,386111,,,
2015-09-22,735.21,750.7,734.54,743.97,492955,,,
2015-09-23,737.23,740.6,725.11,726.46,371150,,,
2015-09-24,730.5,733.86,724.43,727.13,258632,,,
2015-09-25,725.78,727.13,709.62,716.35,446420,,,
2015-09-28,717.03,719.05,708.27,715.01,199087,,,
2015-09-29,709.62,717.03,700.86,704.9,333603,Bottom,Stroke295_Start,Stroke294_End
2015-09-30,706.25,719.05,705.58,712.31,364659,,,
2015-10-08,736.56,739.25,726.46,726.46,494070,,,
2015-10-09,729.82,743.29,727.8,739.93,474612,,,
2015-10-12,743.97,772.25,752.72,762.15,849665,,,
2015-10-14,749.35,756.76,742.62,745.31,418980,,,
2015-10-16,760.8,770.23,757.44,762.15,570001,,,
2015-10-20,760.13,797.17,759.46,768.21,715163,,,
2015-10-22,763.5,773.6,758.78,768.89,822805,,,
2015-10-23,772.93,782.36,769.56,778.32,937425,,,
2015-10-26,787.07,801.22,776.3,781.68,1085917,,,
2015-10-27,780.34,789.77,769.56,778.99,580436,,,
2015-10-28,777.64,770.91,763.5,764.85,544811,,,
2015-10-30,766.87,774.95,764.85,770.91,535930,,,
2015-11-02,764.85,768.21,753.4,756.09,484435,,,
2015-11-03,756.76,760.8,747.33,750.03,391265,,,
2015-11-04,752.05,793.81,750.03,793.13,1307244,,,
2015-11-05,787.07,852.4,808.62,818.73,2292189,,,
2015-11-09,847.69,906.96,855.1,877.32,2413887,Top,Stroke296_Start,Stroke295_End
2015-11-11,861.16,866.55,839.61,851.06,1021735,,,
2015-11-12,854.42,857.79,832.87,840.95,671139,,,
2015-11-13,828.83,846.34,826.81,830.18,587555,,,
2015-11-16,822.77,840.28,820.07,836.91,559848,,,
2015-11-17,841.63,861.16,838.26,847.69,1046486,,,
2015-11-19,840.95,848.36,836.24,847.69,471120,,,
2015-11-20,847.69,854.42,842.3,851.06,598036,,,
2015-11-24,841.63,838.93,824.79,832.87,664214,,,
2015-11-26,838.26,839.61,827.48,829.5,552210,,,
2015-11-27,826.14,827.48,782.36,795.83,728025,,,
2015-11-30,795.15,804.58,780.34,796.5,658493,Bottom,Stroke297_Start,Stroke296_End
2015-12-02,793.81,857.12,791.11,848.36,1615760,,,
2015-12-03,840.28,864.53,830.85,844.32,1425976,,,
2015-12-04,834.89,839.61,819.4,822.09,764532,,,
2015-12-07,826.14,830.85,816.71,824.11,402792,,,
2015-12-08,818.73,820.07,807.28,811.32,503101,,,
2015-12-10,810.64,823.44,807.95,811.32,417603,,,
2015-12-11,807.95,808.62,794.48,802.56,379508,,,
2015-12-15,816.03,820.07,805.93,808.62,364487,,,
2015-12-17,811.99,823.44,811.32,818.73,648274,,,
2015-12-18,816.03,851.06,815.36,829.5,1022944,,,
2015-12-21,823.44,862.51,839.61,848.36,1281142,,,
2015-12-23,845.67,866.55,840.95,846.34,1039018,Top,Stroke298_Start,Stroke297_End
2015-12-24,844.99,845.67,830.18,836.91,640229,,,
2015-12-28,842.97,844.99,812.67,812.67,822408,,,
2015-12-29,813.34,820.75,810.64,820.07,619802,,,
2015-12-31,820.75,822.77,812.67,813.34,491258,,,
2016-01-04,814.01,816.03,762.15,768.89,563497,,,
2016-01-05,764.85,784.38,756.76,773.6,663269,,,
2016-01-07,774.27,774.27,740.6,742.62,174761,,,
2016-01-08,760.8,766.19,739.93,754.74,747527,,,
2016-01-11,746.66,752.05,725.11,730.5,732013,,,
2016-01-12,735.21,740.6,722.41,733.86,561642,,,
2016-01-13,739.25,742.62,726.46,727.13,391709,,,
2016-01-14,719.05,733.19,707.6,731.17,666314,,,
2016-01-18,702.21,717.03,699.51,706.92,421040,,,
2016-01-19,709.62,731.84,706.92,727.13,501109,,,
2016-01-20,726.46,733.19,708.94,715.68,603752,,,
2016-01-21,711.64,729.82,700.86,700.86,606145,,,
2016-01-22,706.25,708.94,694.13,706.25,466752,,,
2016-01-26,700.86,700.86,669.88,670.55,647901,,,
2016-01-27,674.59,671.9,652.37,671.23,569037,Bottom,Stroke299_Start,Stroke298_End
2016-01-29,661.8,684.7,664.49,679.31,544435,,,
2016-02-03,669.21,671.9,663.82,669.21,274572,,,
2016-02-04,671.9,679.31,673.25,675.94,373099,,,
2016-02-15,656.41,669.21,655.74,665.17,278499,,,
2016-02-16,668.53,681.33,667.86,679.98,428386,,,
2016-02-17,681.33,694.13,685.37,689.41,585167,,,
2016-02-19,685.37,688.74,678.64,682.0,318898,,,
2016-02-22,688.06,700.19,683.35,698.84,617739,,,
2016-02-23,698.84,698.84,682.68,687.39,425874,,,
2016-02-24,683.35,689.41,679.98,689.41,300103,,,
2016-02-25,687.39,667.86,652.37,657.08,622072,,,
2016-02-29,665.17,663.82,640.25,649.67,566896,,,
2016-03-02,662.47,688.06,660.45,686.04,676613,,,
2016-03-03,685.37,691.43,682.0,686.72,553089,,,
2016-03-04,685.37,712.98,699.51,706.25,1381249,,,
2016-03-08,703.56,694.13,675.27,698.17,643156,,,
2016-03-10,695.47,702.88,688.06,689.41,474020,,,
2016-03-11,686.04,694.13,682.0,690.09,383736,,,
2016-03-14,693.45,710.29,693.45,696.82,655158,,,
2016-03-15,698.17,703.56,690.09,700.86,417920,,,
2016-03-16,697.49,709.62,696.15,702.88,664886,,,
2016-03-17,703.56,711.64,699.51,707.6,610996,,,
2016-03-18,707.6,717.7,706.25,715.68,797215,,,
2016-03-21,716.35,737.23,716.35,733.19,920432,,,
2016-03-22,731.17,742.62,725.78,727.8,625482,Top,Stroke300_Start,Stroke299_End
2016-03-23,727.13,731.17,720.39,726.46,430278,,,
2016-03-24,720.39,719.72,709.62,714.33,372406,,,
2016-03-29,713.66,714.33,704.9,708.27,318317,,,
2016-03-30,711.64,726.46,710.96,726.46,539699,,,
2016-03-31,727.13,729.82,722.41,722.41,418387,,,
2016-04-01,721.07,725.78,712.98,723.76,369341,,,
2016-04-06,725.11,729.82,720.39,727.8,435259,,,
2016-04-07,727.8,728.48,719.05,719.05,377719,,,
2016-04-08,716.35,724.43,712.98,717.7,376553,,,
2016-04-11,719.72,733.19,721.07,727.8,786386,,,
2016-04-13,728.48,744.64,733.19,733.86,856760,,,
2016-04-18,734.54,736.56,728.48,728.48,350654,,,
2016-04-19,731.17,733.86,727.13,731.17,218239,,,
2016-04-20,731.17,717.03,703.56,714.33,606586,,,
2016-04-26,711.64,719.72,710.29,719.05,291699,,,
2016-04-27,718.37,720.39,714.33,717.7,239553,,,
2016-04-28,718.37,730.5,716.35,723.76,457460,,,
2016-05-03,718.37,727.8,714.33,725.11,489102,,,
2016-05-04,725.11,729.82,723.76,727.8,412435,,,
2016-05-05,725.78,727.8,714.33,727.8,239516,,,
2016-05-09,712.98,715.01,700.86,702.88,411171,,,
2016-05-10,702.21,704.23,697.49,698.17,292599,,,
2016-05-11,699.51,708.94,699.51,704.23,327289,,,
2016-05-12,700.19,703.56,695.47,704.9,325885,,,
2016-05-18,698.84,700.86,690.76,699.51,534150,Bottom,Stroke301_Start,Stroke300_End
2016-05-20,695.47,701.54,692.11,699.51,206703,,,
2016-05-23,701.54,702.21,696.15,698.17,323646,,,
2016-05-24,697.49,698.17,692.11,693.45,259294,,,
2016-05-26,694.13,697.49,690.76,694.13,261396,,,
2016-05-27,694.13,698.84,692.78,697.49,222818,,,
2016-05-31,696.82,717.7,708.94,716.35,946467,,,
2016-06-02,710.96,711.64,706.92,710.29,293036,,,
2016-06-06,713.66,715.68,711.64,713.66,338332,,,
2016-06-13,710.29,710.96,701.54,701.54,344816,,,
2016-06-14,702.21,706.92,700.86,706.25,273637,,,
2016-06-16,708.74,711.17,705.51,708.74,386670,,,
2016-06-17,708.74,711.97,707.93,709.55,315173,,,
2016-06-21,711.97,721.67,713.59,711.97,380749,,,
2016-06-24,714.4,714.4,704.7,708.74,427664,,,
2016-06-29,713.59,718.44,712.78,718.44,369611,,,
2016-06-30,718.44,732.18,724.91,719.25,362204,,,
2016-07-06,727.33,728.95,724.1,726.52,322950,,,
2016-07-07,726.52,727.33,722.48,725.71,312853,,,
2016-07-08,726.52,726.52,721.67,722.48,261342,,,
2016-07-12,723.29,734.6,722.48,733.8,711832,,,
2016-07-13,733.8,747.54,736.22,742.69,798288,,,
2016-07-18,742.69,749.96,741.07,746.73,506934,,,
2016-07-19,746.73,742.69,737.03,741.07,362787,,,
2016-07-25,737.84,741.88,736.22,741.88,264682,,,
2016-07-26,741.07,757.23,741.07,752.39,546556,,,
2016-07-29,749.96,762.89,745.92,759.66,671425,,,
2016-08-01,758.04,770.97,757.23,766.13,759324,,,
2016-08-03,760.47,761.28,755.62,758.04,424622,,,
2016-08-04,757.23,749.15,737.84,742.69,1344462,,,
2016-08-08,746.73,752.39,744.3,752.39,398479,,,
2016-08-09,750.77,755.62,749.15,755.62,415676,,,
2016-08-10,755.62,758.04,753.19,754.81,436655,,,
2016-08-11,754.81,771.78,754.0,761.28,935576,,,
2016-08-12,759.66,786.33,758.04,783.91,1370021,,,
2016-08-15,787.95,808.15,784.71,798.45,1897552,Top,Stroke302_Start,Stroke301_End
2016-08-16,798.45,791.99,780.67,785.52,1099558,,,
2016-08-18,788.76,785.52,778.25,783.91,691504,,,
2016-08-22,783.91,778.25,770.97,775.82,979432,,,
2016-08-26,779.86,781.48,775.82,779.86,502233,,,
2016-08-29,776.63,779.86,774.21,777.44,565231,,,
2016-08-30,777.44,781.48,776.63,781.48,595081,,,
2016-08-31,780.67,785.52,778.25,783.1,489746,,,
2016-09-02,778.25,780.67,775.82,779.86,368796,,,
2016-09-06,777.44,777.44,772.59,776.63,574738,,,
2016-09-12,766.93,760.47,754.0,756.43,756581,,,
2016-09-14,757.23,754.81,747.54,748.34,421481,,,
2016-09-20,753.19,753.19,746.73,749.96,436678,,,
2016-09-21,749.96,751.58,745.92,749.96,405665,,,
2016-09-22,751.58,758.04,750.77,756.43,494613,,,
2016-09-23,756.43,758.85,754.81,755.62,288798,,,
2016-09-26,754.0,754.0,746.73,746.73,439481,,,
2016-09-27,746.73,748.34,744.3,748.34,401323,Bottom,Stroke303_Start,Stroke302_End
2016-09-29,747.54,751.58,747.54,748.34,303664,,,
2016-10-10,751.58,757.23,753.19,753.19,611381,,,
2016-10-13,749.96,752.39,747.54,749.15,632367,,,
2016-10-14,748.34,750.77,745.92,750.77,335411,,,
2016-10-19,750.77,752.39,747.54,749.96,482636,,,
2016-10-21,749.96,754.0,748.34,754.0,683896,,,
2016-10-24,754.0,767.74,758.04,762.89,915677,Top,Stroke304_Start,Stroke303_End
2016-10-26,761.28,761.28,754.0,755.62,440452,,,
2016-10-27,756.43,757.23,753.19,756.43,324140,,,
2016-10-28,756.43,762.08,754.81,757.23,541997,,,
2016-10-31,755.62,756.43,750.77,755.62,493596,,,
2016-11-02,754.81,754.81,747.54,749.15,633586,,,
2016-11-04,752.39,757.23,751.58,752.39,508117,,,
2016-11-07,751.58,753.19,749.15,753.19,497240,,,
2016-11-08,753.19,755.62,751.58,755.62,806694,,,
2016-11-09,754.81,754.81,744.3,749.15,722616,Bottom,Stroke305_Start,Stroke304_End
2016-11-10,751.58,756.43,751.58,754.81,631998,,,
2016-11-11,754.81,758.04,752.39,758.04,812269,,,
2016-11-14,756.43,763.7,759.66,761.28,975078,,,
2016-11-17,761.28,761.28,758.04,760.47,505324,,,
2016-11-18,760.47,760.47,756.43,758.04,517597,,,
2016-11-21,758.04,766.13,757.23,762.89,850243,,,
2016-11-22,762.89,772.59,762.08,772.59,1180256,,,
2016-11-23,770.97,788.76,777.44,779.86,1752869,,,
2016-11-25,782.29,793.6,780.67,793.6,1013674,,,
2016-11-28,799.26,806.54,791.99,794.41,1279689,Top,Stroke306_Start,Stroke305_End
2016-11-29,791.18,794.41,783.91,793.6,887779,,,
2016-12-02,791.99,791.99,779.06,787.95,829686,,,
2016-12-05,783.91,783.1,776.63,780.67,764365,,,
2016-12-08,783.91,787.95,778.25,785.52,671452,,,
2016-12-09,783.91,805.73,782.29,796.03,1514199,,,
2016-12-13,782.29,783.91,770.17,777.44,645771,,,
2016-12-14,777.44,784.71,775.82,775.82,597705,,,
2016-12-15,773.4,766.93,760.47,763.7,827612,,,
2016-12-19,761.28,762.08,757.23,759.66,494010,,,
2016-12-20,759.66,756.43,749.96,752.39,636638,,,
2016-12-23,754.81,754.81,749.15,749.96,382912,,,
2016-12-26,748.34,750.77,745.11,753.19,302058,Bottom,Stroke307_Start,Stroke306_End
2016-12-30,749.96,751.58,748.34,751.58,302607,,,
2017-01-03,752.39,758.04,755.62,756.43,459840,,,
2017-01-06,757.23,756.43,752.39,754.0,358154,,,
2017-01-11,754.81,758.85,754.0,754.81,303430,,,
2017-01-16,755.62,756.43,749.15,754.81,683165,,,
2017-01-18,754.81,758.85,754.0,757.23,574269,,,
2017-01-19,755.62,762.89,757.23,758.04,437712,,,
2017-01-23,761.28,766.13,763.7,761.28,420299,,,
2017-01-26,765.32,772.59,765.32,770.17,420712,,,
2017-02-08,766.93,767.74,762.89,767.74,360272,,,
2017-02-09,767.74,770.17,766.13,768.55,342855,,,
2017-02-10,769.36,772.59,768.55,770.17,482743,,,
2017-02-13,770.97,779.06,773.4,776.63,638364,,,
2017-02-15,775.82,787.14,777.44,779.86,756613,,,
2017-02-17,780.67,783.1,773.4,775.02,423774,,,
2017-02-20,775.82,790.37,775.82,788.76,898755,,,
2017-02-21,787.95,793.6,787.14,789.56,646584,Top,Stroke308_Start,Stroke307_End
2017-02-22,789.56,787.14,782.29,789.56,462966,,,
2017-02-27,783.91,783.91,777.44,778.25,407341,,,
2017-03-01,783.1,787.95,781.48,783.1,346993,,,
2017-03-02,784.71,787.14,777.44,778.25,403628,,,
2017-03-03,776.63,778.25,772.59,775.82,342655,,,
2017-03-06,775.82,780.67,775.82,779.86,404511,,,
2017-03-09,776.63,776.63,772.59,774.21,378169,,,
2017-03-13,775.02,779.86,773.4,779.06,545304,,,
2017-03-14,778.25,780.67,776.63,779.06,404484,,,
2017-03-15,777.44,782.29,777.44,782.29,546560,,,
2017-03-16,782.29,786.33,779.86,785.52,635953,,,
2017-03-17,779.86,780.67,767.74,768.55,1583647,,,
2017-03-20,766.93,768.55,761.28,763.7,715021,,,
2017-03-21,763.7,764.51,759.66,762.89,554648,,,
2017-03-22,759.66,761.28,754.81,756.43,566123,,,
2017-03-23,756.43,762.89,756.43,759.66,433588,,,
2017-03-27,753.19,755.62,749.96,754.81,985012,,,
2017-03-30,753.19,753.19,748.34,749.96,687285,,,
2017-03-31,749.96,758.04,749.96,757.23,633121,,,
2017-04-05,756.43,761.28,757.23,760.47,499150,,,
2017-04-11,757.23,754.81,750.77,755.62,612437,,,
2017-04-14,752.39,753.19,748.34,749.96,490500,,,
2017-04-17,749.96,751.58,747.54,751.58,531892,,,
2017-04-19,745.92,746.73,735.41,736.22,799668,,,
2017-04-20,735.41,738.65,734.6,737.03,437629,,,
2017-04-21,737.03,742.69,735.41,741.07,325408,,,
2017-04-24,741.07,741.88,734.6,737.84,394995,,,
2017-04-25,737.84,744.3,740.26,743.5,377933,,,
2017-04-27,741.07,741.88,736.22,741.07,387392,,,
2017-04-28,740.26,742.69,737.03,742.69,286446,,,
2017-05-02,740.26,740.26,735.41,738.65,311026,,,
2017-05-03,737.03,737.84,734.6,736.22,280310,,,
2017-05-04,734.6,734.6,720.86,722.48,696517,,,
2017-05-05,722.48,724.1,709.55,713.59,623700,,,
2017-05-08,711.17,712.78,706.32,708.74,460089,Bottom,Stroke309_Start,Stroke308_End
2017-05-09,707.93,714.4,707.13,714.4,324194,,,
2017-05-10,713.59,727.33,712.78,716.82,573077,,,
2017-05-11,715.21,720.86,711.17,719.25,503643,,,
2017-05-12,717.63,735.41,714.4,735.41,917968,,,
2017-05-15,734.6,739.45,728.14,732.18,536578,,,
2017-05-16,730.56,728.14,721.67,730.56,524872,,,
2017-05-18,720.86,724.91,720.06,721.67,227401,,,
2017-05-19,722.48,724.1,717.63,718.44,294270,,,
2017-05-22,717.63,721.67,711.97,717.63,679120,,,
2017-05-23,716.82,730.56,717.63,726.52,800040,,,
2017-05-25,726.52,754.81,746.73,751.58,1621543,,,
2017-05-31,751.58,762.08,753.19,759.66,1033210,,,
2017-06-02,758.04,766.93,754.81,757.23,770757,Top,Stroke310_Start,Stroke309_End
2017-06-05,754.0,748.34,742.69,745.92,634132,,,
2017-06-07,745.11,755.62,749.96,754.0,645723,,,
2017-06-09,755.62,761.28,753.19,755.62,685468,,,
2017-06-12,755.62,758.85,751.58,752.39,504578,,,
2017-06-13,752.39,754.81,747.54,753.19,448434,,,
2017-06-14,753.19,754.0,746.73,749.96,375444,,,
2017-06-15,749.96,749.96,744.3,746.73,337797,Bottom,Stroke311_Start,Stroke310_End
2017-06-19,745.92,755.62,745.11,754.0,489704,,,
2017-06-20,753.19,756.43,750.77,753.19,313615,,,
2017-06-21,757.23,758.04,752.39,755.62,496932,,,
2017-06-22,755.62,775.82,765.32,763.7,1426958,,,
2017-06-28,771.78,783.1,773.4,778.25,1168796,,,
2017-06-30,775.82,778.25,768.55,775.02,499633,,,
2017-07-04,775.82,776.63,767.74,770.97,488362,,,
2017-07-05,766.93,774.21,765.32,773.4,567720,,,
2017-07-06,772.59,776.63,768.55,775.82,738911,,,
2017-07-07,773.4,782.29,770.97,781.48,760369,,,
2017-07-10,779.86,796.84,779.06,791.18,1360815,,,
2017-07-11,792.8,861.49,792.8,844.52,3812086,,,
2017-07-12,846.14,871.19,840.48,851.8,2998844,,,
2017-07-13,848.56,897.06,843.71,897.06,2994534,,,
2017-07-14,889.78,900.29,877.66,897.06,1722570,,,
2017-07-17,901.1,931.81,882.51,889.78,3273123,,,
2017-07-18,884.93,916.45,874.43,909.18,2349431,,,
2017-07-19,904.33,920.49,895.44,912.41,1933075,,,
2017-07-20,911.6,922.92,897.86,902.71,1537338,,,
2017-07-21,904.17,913.87,892.85,909.02,1501020,,,
2017-07-24,903.36,922.76,896.09,913.87,1692664,,,
2017-07-25,916.29,939.73,913.87,917.91,1954768,,,
2017-07-26,911.44,932.46,890.43,896.89,1697412,,,
2017-07-27,895.28,899.32,879.92,884.77,1194490,,,
2017-07-28,886.39,903.36,883.96,896.89,819195,,,
2017-08-01,888.81,924.37,885.58,921.14,2035709,,,
2017-08-02,921.95,945.39,915.48,930.03,2062069,Top,Stroke312_Start,Stroke311_End
2017-08-04,917.91,941.35,912.25,931.65,1353951,,,
2017-08-07,922.76,926.8,909.83,917.91,860644,,,
2017-08-09,914.68,919.52,892.05,896.09,1042321,,,
2017-08-10,893.66,903.36,880.73,887.2,959879,,,
2017-08-11,875.88,857.29,836.28,838.7,2440643,,,
2017-08-15,856.48,878.31,854.06,862.14,1075162,,,
2017-08-16,860.52,866.99,849.21,864.57,756806,Bottom,Stroke313_Start,Stroke312_End
2017-08-17,865.37,890.43,868.61,871.03,553642,,,
2017-08-23,888.0,916.29,884.77,909.83,1319151,,,
2017-08-24,909.02,926.8,904.98,912.25,924248,,,
2017-08-25,913.06,931.65,909.83,926.8,963940,,,
2017-08-28,925.99,961.55,925.99,946.2,1603938,,,
2017-08-29,942.15,977.72,946.2,972.06,1357983,,,
2017-08-31,949.43,949.43,930.03,940.54,1151786,,,
2017-09-04,932.46,976.1,931.65,976.1,1352325,,,
2017-09-05,972.87,993.88,966.4,969.63,1287518,Top,Stroke314_Start,Stroke313_End
2017-09-06,965.59,989.03,956.7,974.48,791621,,,
2017-09-07,970.44,978.52,949.43,953.47,614187,,,
2017-09-08,955.09,969.63,942.15,957.51,481276,,,
2017-09-12,948.62,961.55,937.31,961.55,846183,,,
2017-09-15,941.35,943.77,921.95,941.35,646094,,,
2017-09-21,938.92,959.13,934.07,955.09,692407,,,
2017-09-22,952.66,959.94,942.96,953.47,593927,,,
2017-09-25,953.47,954.28,932.46,941.35,532391,,,
2017-09-26,938.92,942.15,914.68,921.95,967460,,,
2017-09-27,918.72,924.37,909.83,912.25,727188,,,
2017-09-28,916.29,916.29,903.36,908.21,517220,Bottom,Stroke315_Start,Stroke314_End
2017-09-29,911.44,930.84,906.59,926.8,682280,,,
2017-10-09,963.98,969.63,955.89,942.15,1325227,,,
2017-10-13,963.17,963.17,938.11,947.0,737375,,,
2017-10-16,947.0,966.4,941.35,965.59,1036250,,,
2017-10-17,968.02,970.44,956.7,959.13,506372,,,
2017-10-18,960.74,974.48,959.13,973.68,871365,,,
2017-10-19,969.63,976.1,963.98,968.83,722764,,,
2017-10-20,965.59,965.59,951.05,956.7,461808,,,
2017-10-23,949.43,950.24,930.03,933.26,1074465,,,
2017-10-24,934.07,951.85,938.11,949.43,618871,,,
2017-10-26,938.11,943.77,927.61,932.46,928996,,,
2017-10-27,933.26,963.17,932.46,963.17,1360086,,,
2017-10-30,962.36,976.91,954.28,963.17,1278246,,,
2017-10-31,962.36,964.79,938.92,961.55,627491,,,
2017-11-03,957.51,972.87,946.2,949.43,743343,,,
2017-11-06,951.85,951.85,925.18,940.54,1029902,,,
2017-11-07,939.73,1006.0,938.11,992.26,2477163,,,
2017-11-08,998.73,1046.41,1010.85,1009.24,4262825,,,
2017-11-13,1027.02,1087.63,1027.02,1071.47,2566906,,,
2017-11-14,1075.51,1100.57,1064.2,1075.51,1780302,,,
2017-11-15,1071.47,1090.06,1060.96,1071.47,1263052,,,
2017-11-16,1071.47,1089.25,1052.88,1087.63,1200814,,,
2017-11-17,1093.29,1116.73,1081.98,1094.1,2064149,,,
2017-11-20,1090.06,1180.58,1083.59,1180.58,2843925,,,
2017-11-21,1166.03,1224.22,1161.18,1196.74,2495327,,,
2017-11-22,1199.17,1260.59,1199.17,1249.28,2570231,Top,Stroke316_Start,Stroke315_End
2017-11-24,1183.81,1208.06,1142.59,1205.63,2630189,,,
2017-11-27,1184.62,1184.62,1140.17,1154.72,2064085,,,
2017-11-28,1148.25,1148.25,1111.88,1136.13,1766432,,,
2017-11-29,1138.55,1154.72,1117.54,1145.83,1564094,,,
2017-11-30,1136.13,1138.55,1100.57,1110.26,1379635,,,
2017-12-01,1111.88,1109.46,1076.32,1079.55,1784933,,,
2017-12-05,1091.68,1119.15,1087.63,1103.8,1723681,,,
2017-12-06,1100.57,1101.37,1062.58,1086.02,1619844,,,
2017-12-07,1083.59,1086.83,1059.35,1065.81,1181957,,,
2017-12-11,1086.02,1125.62,1081.17,1119.96,2261952,,,
2017-12-13,1079.55,1095.72,1069.85,1090.06,1289248,,,
2017-12-14,1091.68,1104.61,1072.28,1079.55,1001997,,,
2017-12-15,1071.47,1073.89,1052.88,1056.92,1099952,,,
2017-12-18,1057.73,1072.28,1050.46,1059.35,805464,Bottom,Stroke317_Start,Stroke316_End
2017-12-19,1062.58,1105.41,1090.06,1102.18,2397942,,,
2017-12-21,1094.1,1149.06,1115.92,1123.2,1485203,,,
2017-12-26,1100.57,1135.32,1094.91,1132.89,1123688,,,
2017-12-28,1102.18,1114.31,1081.17,1096.52,1553030,,,
2018-01-02,1107.84,1154.72,1105.41,1136.13,2081592,,,
2018-01-03,1138.55,1149.06,1095.72,1106.22,2962498,,,
2018-01-04,1105.41,1107.84,1090.06,1099.76,1854509,,,
2018-01-08,1099.76,1095.72,1068.24,1076.32,2158620,,,
2018-01-10,1082.78,1119.15,1073.09,1117.54,2403277,,,
2018-01-11,1112.69,1127.24,1101.37,1111.88,1443877,,,
2018-01-12,1115.92,1134.51,1112.69,1124.0,1353991,,,
2018-01-15,1120.77,1187.04,1119.96,1176.54,3122394,,,
2018-01-16,1174.11,1191.09,1161.99,1176.54,2444549,,,
2018-01-17,1187.04,1225.03,1183.0,1178.96,2656294,,,
2018-01-19,1225.03,1251.7,1215.33,1225.03,2571146,Top,Stroke318_Start,Stroke317_End
2018-01-22,1208.87,1236.35,1195.13,1195.94,2073867,,,
2018-01-23,1189.47,1233.11,1187.04,1212.91,2388791,,,
2018-01-24,1213.72,1247.66,1200.78,1212.1,2591292,,,
2018-01-25,1196.74,1187.85,1160.37,1176.54,2369984,,,
2018-01-29,1164.41,1180.58,1128.04,1139.36,2090546,,,
2018-01-30,1136.13,1147.44,1122.39,1132.09,1094739,,,
2018-02-01,1156.33,1184.62,1147.44,1162.8,2005614,,,
2018-02-02,1153.1,1168.46,1130.47,1164.41,1176512,,,
2018-02-05,1144.21,1206.44,1154.72,1204.83,2331997,,,
2018-02-07,1178.15,1184.62,1060.15,1073.09,3345716,,,
2018-02-08,1065.81,1073.09,1041.57,1042.37,2137815,,,
2018-02-09,1005.2,985.8,948.62,973.68,2824949,Bottom,Stroke319_Start,Stroke318_End
2018-02-13,988.22,1015.7,985.8,993.88,1298178,,,
2018-02-14,995.5,1001.15,979.33,998.73,864190,,,
2018-02-22,1018.94,1041.57,1018.94,1035.91,1268406,,,
2018-02-23,1045.61,1067.43,1035.1,1048.03,1013663,,,
2018-02-27,1050.46,1055.31,1014.09,1021.36,1285869,,,
2018-02-28,1006.81,1014.09,993.07,1002.77,1214145,,,
2018-03-01,992.26,1010.85,990.65,1001.96,886957,,,
2018-03-02,992.26,1001.96,980.14,994.69,663124,,,
2018-03-07,1010.85,1026.21,1001.96,1002.77,1427570,Top,Stroke320_Start,Stroke319_End
2018-03-08,1002.77,1010.85,994.69,1007.62,689755,,,
2018-03-09,1010.85,1014.89,997.11,1006.0,943876,,,
2018-03-12,1010.85,1012.47,994.69,1001.15,1268701,,,
2018-03-13,1001.96,1016.51,998.73,1000.35,1082267,,,
2018-03-14,997.11,998.73,984.99,992.26,635594,,,
2018-03-15,981.76,986.61,969.63,975.29,1155694,,,
2018-03-19,971.25,985.8,967.21,984.99,808538,,,
2018-03-20,977.72,989.03,976.1,984.18,776150,,,
2018-03-21,994.69,1008.43,986.61,990.65,1445109,,,
2018-03-22,990.65,996.31,968.02,971.25,984278,,,
2018-03-23,938.11,946.2,911.44,945.39,1825690,,,
2018-03-26,930.03,931.65,906.59,912.25,1383598,,,
2018-03-28,905.79,917.1,881.54,909.02,1099023,,,
2018-04-03,885.58,891.24,878.31,882.35,890745,Bottom,Stroke321_Start,Stroke320_End
2018-04-04,892.05,918.72,885.58,907.4,1602488,,,
2018-04-09,901.74,925.99,896.09,919.52,1074795,,,
2018-04-10,919.52,955.09,915.48,951.85,1390950,,,
2018-04-11,949.43,992.26,954.28,984.99,2095970,,,
2018-04-16,955.89,954.28,920.33,925.99,1427072,,,
2018-04-18,954.28,967.21,940.54,958.32,1475845,,,
2018-04-19,959.94,973.68,951.85,955.89,849131,,,
2018-04-20,959.13,964.79,934.07,946.2,958690,,,
2018-04-23,942.15,967.21,938.92,963.98,1070289,,,
2018-04-24,968.83,993.88,968.83,987.42,1461098,Top,Stroke322_Start,Stroke321_End
2018-04-26,971.25,973.68,942.96,951.85,874235,,,
2018-04-27,957.51,920.33,888.0,905.79,2709795,,,
2018-05-03,906.59,904.17,883.16,897.7,1281355,,,
2018-05-08,904.17,930.03,914.68,918.72,1373305,,,
2018-05-14,925.18,936.5,920.33,932.46,1039297,,,
2018-05-15,932.46,933.26,919.52,927.61,669261,,,
2018-05-16,923.57,923.57,909.02,909.83,714362,,,
2018-05-17,910.63,913.06,898.51,903.36,586494,,,
2018-05-21,923.57,926.8,912.25,913.87,763533,,,
2018-05-22,913.87,916.29,900.94,906.59,589871,,,
2018-05-23,903.36,903.36,887.2,889.62,991016,,,
2018-05-24,890.43,892.05,883.96,886.39,688152,,,
2018-05-25,886.39,891.24,881.54,884.77,593335,,,
2018-05-28,883.96,890.43,878.31,884.77,569400,,,
2018-05-29,883.96,888.0,865.37,867.8,889494,,,
2018-05-30,860.52,860.52,841.13,843.55,1124447,,,
2018-05-31,845.98,852.44,838.7,851.63,987360,,,
2018-06-01,849.21,860.52,842.74,852.44,597211,,,
2018-06-04,855.68,862.14,849.21,858.91,593038,,,
2018-06-05,860.52,861.33,845.98,858.1,656540,,,
2018-06-06,857.29,858.1,845.17,848.4,712743,,,
2018-06-07,853.25,874.26,851.63,866.99,1262638,,,
2018-06-08,863.76,863.76,841.94,846.79,1099379,,,
2018-06-11,841.94,847.59,837.09,840.32,721374,,,
2018-06-12,839.51,841.94,830.62,841.94,913300,,,
2018-06-15,843.55,860.52,841.94,850.83,1248707,,,
2018-06-19,841.13,849.21,822.54,826.58,1565874,,,
2018-06-20,826.58,833.05,817.69,829.81,763637,,,
2018-06-21,831.43,840.32,825.77,825.77,840070,,,
2018-06-22,820.92,826.58,786.98,824.96,657818,,,
2018-06-26,787.79,791.83,763.54,785.36,1124156,,,
2018-06-27,781.32,788.59,758.69,763.54,1045142,,,
2018-06-28,752.22,762.73,745.76,749.8,1110764,,,
2018-06-29,757.07,766.77,753.03,763.54,675299,,,
2018-07-02,760.31,760.31,719.9,724.74,1315520,,,
2018-07-03,731.21,732.02,711.81,729.59,1274838,Bottom,Stroke323_Start,Stroke322_End
2018-07-04,726.36,736.06,724.74,724.74,711153,,,
2018-07-05,725.55,734.44,711.81,723.94,835768,,,
2018-07-09,731.21,758.69,747.37,758.69,1409954,,,
2018-07-11,736.87,742.53,730.4,738.48,851296,,,
2018-07-12,734.93,764.83,752.71,757.56,1140492,,,
2018-07-16,755.13,759.17,742.2,745.43,689845,,,
2018-07-17,746.24,747.05,739.78,744.63,375356,,,
2018-07-18,747.05,783.42,742.2,743.01,525152,,,
2018-07-23,770.49,803.63,767.26,801.2,1781688,,,
2018-07-24,798.78,814.94,793.93,799.59,1425894,Top,Stroke324_Start,Stroke323_End
2018-07-26,799.59,806.05,784.23,787.46,833358,,,
2018-07-27,791.5,796.35,781.8,787.46,515126,,,
2018-07-30,793.12,807.67,788.27,798.78,706385,,,
2018-08-02,777.76,775.34,757.56,762.41,931401,,,
2018-08-06,762.41,795.54,780.19,762.41,554010,,,
2018-08-13,776.96,770.49,759.17,771.3,818491,,,
2018-08-15,768.87,768.87,747.05,750.28,670442,,,
2018-08-16,745.43,758.37,738.16,749.48,638272,Bottom,Stroke325_Start,Stroke324_End
2018-08-17,757.56,762.41,749.48,751.9,649476,,,
2018-08-20,759.17,768.87,756.75,767.26,681322,,,
2018-08-21,768.87,788.27,768.06,785.85,1264474,,,
2018-08-22,786.65,794.74,777.76,790.69,982433,,,
2018-08-23,791.5,801.2,785.85,796.35,729074,,,
2018-08-24,792.31,870.71,790.69,850.5,3040408,,,
2018-08-27,849.69,882.83,867.48,882.83,2218424,Top,Stroke326_Start,Stroke325_End
2018-08-29,868.28,872.32,852.12,869.9,901883,,,
2018-09-06,852.12,859.39,842.42,845.65,711777,,,
2018-09-10,848.89,853.74,835.15,838.38,636989,,,
2018-09-11,840.0,845.65,832.72,840.8,712967,,,
2018-09-13,855.35,856.16,835.15,844.85,999725,,,
2018-09-14,846.46,846.46,832.72,835.15,619750,,,
2018-09-17,831.91,831.91,822.22,823.02,517082,Bottom,Stroke327_Start,Stroke326_End
2018-09-18,826.26,857.78,823.83,854.54,1126807,,,
2018-09-19,850.5,875.56,850.5,867.48,1231548,,,
2018-09-20,869.9,904.65,886.87,866.67,620348,,,
2018-09-26,897.38,922.43,894.15,905.46,1490513,,,
2018-09-28,911.12,950.72,911.12,932.94,2110242,,,
2018-10-08,904.65,911.93,884.45,884.45,1686358,,,
2018-10-09,885.26,904.65,879.6,893.34,1064084,,,
2018-10-10,891.72,901.42,878.79,884.45,995200,,,
2018-10-11,852.12,861.01,823.83,836.76,1995143,,,
2018-10-12,845.65,875.56,837.57,872.32,1516810,,,
2018-10-15,879.6,886.06,855.35,856.97,1402685,,,
2018-10-16,859.39,891.72,857.78,877.98,1396921,,,
2018-10-17,888.49,892.53,859.39,874.75,1350889,,,
2018-10-18,871.52,871.52,841.61,855.35,1001156,,,
2018-10-22,913.54,966.08,911.12,941.02,2645543,Top,Stroke328_Start,Stroke327_End
2018-10-23,945.06,946.68,907.08,915.97,1602545,,,
2018-10-24,920.82,955.57,912.74,932.13,1829424,,,
2018-10-25,912.74,952.34,905.46,952.34,1685011,,,
2018-10-26,952.34,953.95,925.67,943.45,1299975,,,
2018-10-29,945.06,928.09,898.19,908.69,1591628,,,
2018-11-01,928.09,932.94,909.5,915.16,1542776,,,
2018-11-02,932.13,941.83,915.16,936.17,2212922,,,
2018-11-05,924.86,932.13,914.35,922.43,1291924,,,
2018-11-06,918.39,923.24,907.08,915.97,735725,,,
2018-11-07,915.16,924.86,908.69,913.54,785597,,,
2018-11-08,919.2,926.48,914.35,920.01,793976,,,
2018-11-09,905.46,907.08,880.41,892.53,1629269,,,
2018-11-12,885.26,892.53,878.79,893.34,920333,,,
2018-11-15,883.64,899.8,882.02,898.19,901461,,,
2018-11-16,897.38,906.27,887.68,894.15,1059592,,,
2018-11-19,894.15,919.2,894.15,916.78,1360887,,,
2018-11-20,908.69,912.74,890.11,894.15,1033877,,,
2018-11-21,888.49,902.23,886.87,897.38,666157,,,
2018-11-23,890.91,894.96,873.13,873.94,700358,,,
2018-11-26,875.56,885.26,872.32,875.56,516569,,,
2018-11-27,876.37,873.13,861.01,862.63,733448,Bottom,Stroke329_Start,Stroke328_End
2018-11-29,876.37,879.6,863.43,864.24,485284,,,
2018-11-30,865.86,877.17,861.82,877.17,594715,,,
2018-12-03,895.76,901.42,890.91,895.76,1064097,,,
2018-12-05,887.68,889.3,880.41,884.45,581545,,,
2018-12-06,877.17,877.98,866.67,868.28,578866,,,
2018-12-07,872.32,879.6,869.9,870.71,340216,,,
2018-12-10,865.86,869.09,858.59,861.82,494818,,,
2018-12-12,872.32,886.87,864.24,867.48,366379,Top,Stroke330_Start,Stroke329_End
2018-12-14,875.56,876.37,861.01,861.82,526675,,,
2018-12-17,861.01,873.94,856.16,871.52,571274,,,
2018-12-19,859.39,862.63,840.0,843.23,598007,,,
2018-12-20,841.61,845.65,818.17,824.64,990284,,,
2018-12-21,822.22,823.83,793.93,803.63,1000616,,,
2018-12-24,799.59,803.63,792.31,801.2,509117,,,
2018-12-25,790.69,801.2,784.23,794.74,586615,,,
2018-12-27,803.63,806.86,792.31,789.89,624593,,,
2019-01-02,798.78,801.2,780.19,782.61,539386,,,
2019-01-03,781.8,793.93,779.38,789.89,415537,Bottom,Stroke331_Start,Stroke330_End
2019-01-04,786.65,833.53,785.04,827.87,1481159,,,
2019-01-07,835.15,835.96,818.17,827.06,865687,,,
2019-01-08,826.26,827.06,817.37,820.6,402388,,,
2019-01-09,827.06,854.54,823.83,843.23,1233486,,,
2019-01-10,837.57,864.24,836.76,856.16,1071817,,,
2019-01-11,856.97,865.86,852.12,864.24,696364,,,
2019-01-14,865.86,868.28,853.74,856.97,500443,,,
2019-01-15,856.97,870.71,855.35,867.48,542160,,,
2019-01-16,867.48,894.15,873.94,886.87,977699,,,
2019-01-22,875.56,883.64,869.09,870.71,424413,,,
2019-01-23,871.52,886.06,871.52,876.37,537876,,,
2019-01-24,880.41,892.53,877.98,890.11,679240,,,
2019-01-25,893.34,932.13,892.53,928.9,2108361,,,
2019-01-28,932.13,940.22,919.2,924.05,1035909,,,
2019-01-29,925.67,934.56,910.31,928.9,826631,,,
2019-01-30,924.86,943.45,917.59,924.86,712001,,,
2019-01-31,927.28,945.06,924.05,936.98,831622,,,
2019-02-01,945.06,949.11,926.48,945.06,1014270,,,
2019-02-12,945.06,953.95,931.32,944.26,959936,,,
2019-02-13,944.26,962.04,944.26,959.61,1137365,,,
2019-02-15,947.49,947.49,920.82,924.86,1100127,,,
2019-02-18,932.94,958.0,932.13,958.0,1255522,,,
2019-02-19,958.0,979.01,951.53,950.72,1270882,,,
2019-02-22,957.19,974.97,941.02,972.54,1184047,,,
2019-02-25,985.48,1072.76,1031.54,1054.17,2824935,,,
2019-03-04,1066.3,1121.26,1077.61,1089.74,2456830,Top,Stroke332_Start,Stroke331_End
2019-03-07,1095.39,1095.39,1054.17,1069.53,1782057,,,
2019-03-08,1049.32,1066.3,1029.93,1033.97,1778162,,,
2019-03-11,1033.97,1049.32,1013.76,1035.58,1157650,,,
2019-03-12,1049.32,1061.45,1029.12,1038.82,1411794,,,
2019-03-13,1037.2,1054.17,1020.23,1039.63,1269427,,,
2019-03-14,1036.39,1059.83,1031.54,1044.48,1057467,,,
2019-03-15,1037.2,1085.69,1059.83,1050.13,1045406,,,
2019-03-21,1071.95,1074.38,1056.6,1065.49,860140,,,
2019-03-22,1065.49,1069.53,1050.13,1057.41,713502,,,
2019-03-25,1042.05,1042.05,1017.8,1018.61,1179883,,,
2019-03-26,1028.31,1033.16,1010.53,1017.8,935393,Bottom,Stroke333_Start,Stroke332_End
2019-03-27,1029.12,1047.71,1024.27,1040.43,922826,,,
2019-03-28,1034.78,1034.78,1017.8,1027.5,732467,,,
2019-03-29,1030.74,1076.0,1026.69,1076.0,1669506,,,
2019-04-01,1076.8,1135.0,1109.13,1105.09,1951401,,,
2019-04-03,1107.52,1126.91,1102.67,1126.11,792915,,,
2019-04-04,1125.3,1171.37,1125.3,1160.05,2034365,,,
2019-04-08,1163.28,1206.12,1151.16,1168.13,1743176,,,
2019-04-10,1151.16,1161.67,1122.87,1149.54,947135,,,
2019-04-11,1149.54,1168.13,1130.15,1134.19,655356,,,
2019-04-12,1130.15,1138.23,1107.52,1124.49,774324,,,
2019-04-15,1148.74,1218.24,1143.89,1146.31,1533890,,,
2019-04-17,1205.31,1219.05,1189.95,1199.65,1004109,,,
2019-04-18,1195.61,1201.27,1180.26,1198.84,507045,,,
2019-04-19,1207.74,1239.26,1195.61,1230.37,1246036,Top,Stroke334_Start,Stroke333_End
2019-04-23,1179.45,1187.53,1168.94,1177.02,940687,,,
2019-04-24,1207.74,1223.09,1184.3,1206.93,1949723,,,
2019-04-26,1177.83,1191.57,1147.12,1154.39,1009421,,,
2019-04-29,1163.28,1198.04,1160.05,1179.45,1030695,,,
2019-04-30,1170.56,1175.41,1138.23,1159.24,1116570,,,
2019-05-06,1098.63,1097.82,1067.11,1080.04,2108667,,,
2019-05-08,1067.91,1083.27,1050.13,1058.21,975450,,,
2019-05-09,1051.75,1056.6,1013.76,1022.65,1557151,Bottom,Stroke335_Start,Stroke334_End
2019-05-10,1037.2,1070.34,1028.31,1064.68,1192399,,,
2019-05-15,1056.6,1099.43,1072.76,1084.08,1103988,,,
2019-05-17,1084.08,1084.89,1038.82,1045.28,965000,,,
2019-05-20,1038.01,1053.37,1029.93,1040.43,786435,,,
2019-05-21,1042.05,1068.72,1038.82,1054.98,731210,,,
2019-05-22,1055.79,1055.79,1035.58,1042.05,506230,,,
2019-05-23,1029.12,1043.67,1021.04,1033.16,666855,,,
2019-05-24,1038.01,1046.09,1034.78,1038.01,495526,,,
2019-05-27,1026.69,1043.67,1004.06,1039.63,1048425,,,
2019-05-28,1034.78,1057.41,1030.74,1049.32,880703,,,
2019-05-30,1035.58,1040.43,1018.61,1027.5,646284,,,
2019-06-03,1027.5,1036.39,995.17,1001.64,1512719,,,
2019-06-04,1000.83,1004.87,977.39,997.6,974655,,,
2019-06-05,1007.3,1021.04,1003.26,1007.3,748892,,,
2019-06-06,1007.3,1015.38,1000.83,1003.26,433665,,,
2019-06-10,1010.53,1047.71,1008.11,1037.2,1144668,,,
2019-06-11,1037.2,1067.91,1045.28,1062.26,1251087,,,
2019-06-13,1053.37,1064.68,1044.48,1057.41,530000,,,
2019-06-14,1057.41,1065.49,1046.09,1049.32,483191,,,
2019-06-17,1048.52,1073.57,1048.52,1063.87,619815,,,
2019-06-18,1063.87,1078.42,1057.41,1074.38,483555,,,
2019-06-19,1113.98,1122.06,1091.35,1096.2,1143226,,,
2019-06-20,1104.28,1167.32,1139.84,1155.2,1529191,,,
2019-06-25,1148.74,1142.67,1096.2,1125.3,1469227,,,
2019-06-27,1142.67,1170.96,1149.14,1159.65,925074,,,
2019-07-01,1183.89,1202.48,1172.58,1177.43,960636,,,
2019-07-04,1183.89,1205.71,1173.39,1182.28,621292,Top,Stroke336_Start,Stroke335_End
2019-07-05,1179.04,1181.47,1158.03,1176.62,749196,,,
2019-07-08,1168.54,1173.39,1138.63,1149.95,778413,,,
2019-07-09,1153.18,1158.84,1137.82,1149.95,494296,,,
2019-07-11,1157.22,1165.3,1145.1,1145.91,484183,,,
2019-07-12,1150.76,1201.67,1170.15,1192.78,1465366,,,
2019-07-16,1180.66,1182.28,1159.65,1162.88,722780,,,
2019-07-17,1158.84,1167.73,1147.52,1158.03,410020,Bottom,Stroke337_Start,Stroke336_End
2019-07-19,1162.07,1189.55,1163.69,1182.28,866390,,,
2019-07-23,1171.77,1172.58,1154.8,1163.69,504004,,,
2019-07-24,1172.58,1183.89,1166.11,1173.39,570276,,,
2019-07-25,1176.62,1204.91,1189.55,1199.25,1087826,,,
2019-07-29,1203.29,1219.45,1197.63,1206.52,715576,,,
2019-07-30,1208.14,1227.54,1206.52,1212.99,796634,,,
2019-07-31,1207.33,1208.95,1189.55,1193.59,634723,,,
2019-08-01,1187.93,1198.44,1178.24,1191.17,527981,,,
2019-08-02,1164.5,1173.39,1155.61,1162.07,969926,,,
2019-08-05,1150.76,1153.99,1124.08,1130.55,893082,,,
2019-08-06,1110.34,1139.44,1104.69,1132.17,882499,,,
2019-08-07,1141.87,1153.99,1132.17,1145.91,793038,,,
2019-08-08,1175.0,1223.5,1170.96,1213.8,2330715,,,
2019-08-09,1227.54,1251.78,1217.84,1225.11,2060575,,,
2019-08-12,1232.39,1273.6,1242.89,1273.6,2733425,,,
2019-08-14,1275.22,1281.69,1247.74,1261.48,1360546,Top,Stroke338_Start,Stroke337_End
2019-08-15,1234.81,1260.67,1231.58,1259.06,897376,,,
2019-08-16,1271.18,1275.22,1246.13,1255.82,986902,,,
2019-08-19,1256.63,1259.06,1225.11,1257.44,2292956,,,
2019-08-20,1257.44,1280.07,1245.32,1263.1,1921041,,,
2019-08-21,1253.4,1255.02,1213.8,1219.45,1990131,,,
2019-08-22,1215.41,1219.45,1199.25,1208.14,1353071,,,
2019-08-23,1212.99,1242.89,1211.37,1235.62,1636867,,,
2019-08-26,1217.03,1221.88,1195.21,1203.29,1415122,,,
2019-08-28,1204.1,1202.48,1187.13,1204.91,829657,Bottom,Stroke339_Start,Stroke338_End
2019-08-30,1206.52,1214.61,1191.17,1196.02,798500,,,
2019-09-02,1195.21,1223.5,1191.97,1219.45,1360201,,,
2019-09-03,1221.88,1224.3,1208.14,1207.33,858653,,,
2019-09-05,1228.34,1263.91,1233.19,1229.96,1768051,,,
2019-09-10,1231.58,1234.81,1216.22,1227.54,796870,,,
2019-09-11,1231.58,1240.47,1220.26,1228.34,818614,,,
2019-09-12,1236.43,1246.13,1225.92,1238.04,1150687,,,
2019-09-16,1239.66,1241.28,1215.41,1219.45,929894,,,
2019-09-17,1212.18,1219.45,1197.63,1202.48,882655,,,
2019-09-18,1202.48,1221.88,1202.48,1216.22,820436,,,
2019-09-19,1221.88,1255.02,1221.88,1250.97,1884020,,,
2019-09-20,1259.87,1296.23,1258.25,1291.39,2644285,,,
2019-09-23,1291.39,1307.55,1278.45,1294.62,1403282,,,
2019-09-25,1280.07,1332.6,1279.26,1324.52,1938892,,,
2019-09-26,1333.41,1347.96,1320.48,1321.29,1686592,,,
2019-09-30,1324.52,1335.84,1309.97,1311.59,1046363,,,
2019-10-08,1312.4,1363.32,1312.4,1360.89,1386676,,,
2019-10-09,1352.81,1386.76,1346.34,1364.93,1316693,,,
2019-10-10,1366.55,1366.55,1343.92,1364.13,879746,,,
2019-10-11,1360.89,1421.51,1360.89,1410.19,1405422,,,
2019-10-14,1423.13,1474.04,1419.08,1443.33,1557637,Top,Stroke340_Start,Stroke339_End
2019-10-15,1445.76,1453.84,1395.65,1440.1,881955,,,
2019-10-17,1417.47,1423.13,1379.48,1401.3,1126182,,,
2019-10-22,1418.28,1398.88,1347.15,1378.67,1883531,,,
2019-10-24,1385.14,1428.78,1391.6,1415.04,1109214,,,
2019-10-29,1400.5,1419.89,1378.67,1418.28,788864,,,
2019-10-31,1378.67,1382.71,1364.13,1365.74,862569,,,
2019-11-01,1373.02,1425.55,1367.36,1414.23,1254655,,,
2019-11-04,1423.93,1445.76,1406.96,1419.08,889824,,,
2019-11-05,1409.39,1461.11,1415.85,1437.67,1172485,,,
2019-11-07,1419.89,1431.21,1405.34,1416.66,711896,,,
2019-11-08,1423.93,1427.17,1396.45,1397.26,849139,,,
2019-11-11,1385.14,1387.56,1360.89,1367.36,953515,,,
2019-11-12,1368.17,1374.63,1349.58,1371.4,516266,,,
2019-11-14,1379.48,1389.18,1369.78,1370.59,468899,,,
2019-11-20,1368.97,1368.97,1326.14,1332.6,1724383,,,
2019-11-21,1324.52,1334.22,1308.36,1333.41,772563,,,
2019-11-25,1315.63,1331.8,1303.51,1328.56,783257,,,
2019-11-27,1315.63,1298.66,1278.45,1301.89,476169,Bottom,Stroke341_Start,Stroke340_End
2019-12-03,1288.15,1301.08,1280.88,1300.28,455418,,,
2019-12-05,1292.19,1302.7,1288.15,1298.66,557084,,,
2019-12-06,1301.89,1322.1,1301.08,1312.4,712615,,,
2019-12-09,1314.02,1314.02,1292.19,1297.04,605992,,,
2019-12-10,1293.0,1294.62,1284.11,1290.58,556383,,,
2019-12-11,1294.62,1318.87,1306.74,1317.25,871505,,,
2019-12-13,1332.6,1354.43,1326.14,1354.43,1053103,,,
2019-12-16,1354.43,1356.04,1334.22,1355.23,787952,,,
2019-12-17,1344.73,1395.65,1343.11,1385.14,1203104,,,
2019-12-18,1379.48,1398.07,1377.86,1381.91,797091,,,
2019-12-19,1389.18,1404.54,1380.29,1389.18,675536,,,
2019-12-23,1399.69,1385.14,1358.47,1364.13,715792,,,
2019-12-25,1381.1,1389.99,1370.59,1368.97,414917,,,
2019-12-27,1387.56,1419.89,1379.48,1395.65,1042574,,,
2019-12-30,1381.91,1395.65,1352.81,1390.8,976970,,,
2020-01-02,1397.26,1421.51,1389.18,1415.04,1530231,,,
2020-01-03,1420.7,1453.03,1421.51,1440.1,1116194,Top,Stroke342_Start,Stroke341_End
2020-01-08,1425.55,1429.59,1395.65,1398.07,847824,,,
2020-01-09,1410.19,1419.89,1387.56,1408.58,1031636,,,
2020-01-10,1408.58,1410.19,1386.76,1400.5,585548,,,
2020-01-13,1405.34,1427.97,1394.03,1424.74,872133,,,
2020-01-14,1424.74,1447.37,1406.15,1406.15,1304493,,,
2020-01-15,1408.58,1414.23,1381.1,1386.76,859439,,,
2020-01-16,1386.76,1389.18,1360.89,1371.4,1028104,,,
2020-01-20,1379.48,1394.03,1373.02,1381.1,746074,,,
2020-01-21,1372.21,1372.21,1339.07,1344.73,896603,,,
2020-01-22,1338.26,1357.66,1321.29,1352.0,719464,,,
2020-01-23,1338.26,1338.26,1295.43,1307.55,1100592,,,
2020-02-03,1182.28,1236.43,1182.28,1182.28,2259194,Bottom,Stroke343_Start,Stroke342_End
2020-02-05,1230.77,1255.02,1224.3,1234.0,1491380,,,
2020-02-07,1231.58,1238.85,1216.22,1233.19,924852,,,
2020-02-10,1224.3,1225.92,1207.33,1223.5,1339495,,,
2020-02-11,1231.58,1259.06,1232.39,1246.93,1407507,,,
2020-02-14,1243.7,1275.22,1239.66,1266.33,1512434,,,
2020-02-17,1267.14,1293.81,1270.37,1293.81,1543696,,,
2020-02-20,1285.73,1314.02,1271.99,1311.59,1235444,,,
2020-02-21,1303.51,1322.1,1300.28,1310.78,995071,Top,Stroke344_Start,Stroke343_End
2020-02-24,1301.08,1301.08,1276.03,1282.5,1191794,,,
2020-02-25,1263.91,1274.41,1239.66,1267.14,1144575,,,
2020-02-27,1260.67,1276.03,1255.02,1272.8,975270,,,
2020-02-28,1251.78,1259.87,1220.26,1223.5,1300644,,,
2020-03-03,1260.67,1263.1,1234.0,1241.28,1153584,,,
2020-03-04,1238.04,1246.13,1224.3,1238.85,862595,,,
2020-03-05,1247.74,1315.63,1265.52,1295.43,2686602,,,
2020-03-09,1240.47,1242.08,1213.8,1219.45,1665793,,,
2020-03-11,1245.32,1254.21,1233.19,1238.85,814381,,,
2020-03-12,1235.62,1250.97,1225.92,1238.04,986497,,,
2020-03-13,1175.0,1229.96,1175.0,1225.11,1169765,,,
2020-03-16,1219.45,1220.26,1162.88,1162.88,1406202,,,
2020-03-17,1162.88,1180.66,1112.77,1135.4,1177849,,,
2020-03-18,1135.4,1146.71,1073.98,1078.82,1384784,,,
2020-03-19,1076.4,1049.73,1014.17,1040.03,1891457,Bottom,Stroke345_Start,Stroke344_End
2020-03-24,1053.77,1076.4,1043.26,1070.74,1180200,,,
2020-03-25,1092.56,1107.92,1078.02,1091.76,1136957,,,
2020-03-26,1084.48,1129.74,1079.63,1107.11,1075192,,,
2020-03-27,1122.47,1132.98,1108.73,1114.39,653018,,,
2020-03-30,1090.14,1105.5,1082.87,1097.41,661738,,,
2020-03-31,1106.3,1109.54,1084.48,1086.1,513370,,,
2020-04-01,1090.95,1112.77,1087.71,1093.37,520836,Top,Stroke346_Start,Stroke345_End
2020-04-02,1082.06,1099.84,1074.78,1099.84,518365,,,
2020-04-03,1087.71,1093.37,1065.89,1070.74,825348,,,
2020-04-07,1093.37,1097.41,1086.91,1092.56,870313,,,
2020-04-08,1092.56,1093.37,1073.98,1084.48,528716,,,
2020-04-13,1075.59,1078.82,1059.43,1069.13,446214,,,
2020-04-14,1073.98,1090.95,1067.51,1090.95,686086,,,
2020-04-15,1090.95,1096.61,1084.48,1091.76,656396,,,
2020-04-16,1085.29,1085.29,1065.08,1076.4,789154,Bottom,Stroke347_Start,Stroke346_End
2020-04-17,1083.67,1105.5,1073.98,1093.37,1331164,,,
2020-04-20,1090.95,1106.3,1083.67,1101.45,818455,,,
2020-04-21,1126.51,1158.84,1126.51,1138.63,2122448,,,
2020-04-22,1132.17,1136.21,1115.19,1120.85,1032803,,,
2020-04-23,1120.85,1124.89,1111.15,1120.85,646990,,,
2020-04-27,1126.51,1153.99,1124.08,1142.67,936830,,,
2020-04-29,1141.06,1191.17,1138.63,1184.7,1108722,,,
2020-04-30,1184.7,1208.95,1173.39,1177.43,819540,Top,Stroke348_Start,Stroke347_End
2020-05-06,1163.69,1174.19,1151.56,1164.5,1008998,,,
2020-05-07,1163.69,1163.69,1150.76,1158.03,662749,,,
2020-05-08,1163.69,1184.7,1157.22,1179.04,934782,,,
2020-05-11,1176.62,1193.59,1175.0,1183.08,612862,,,
2020-05-12,1179.04,1187.13,1160.45,1166.11,558511,,,
2020-05-13,1162.88,1165.3,1145.1,1153.18,640359,,,
2020-05-14,1146.71,1149.95,1120.04,1126.51,944672,,,
2020-05-15,1133.78,1137.02,1113.58,1120.85,756794,,,
2020-05-18,1118.43,1129.74,1111.96,1118.43,637209,,,
2020-05-19,1135.4,1152.37,1131.36,1131.36,600369,,,
2020-05-22,1128.93,1129.74,1095.8,1095.8,856237,,,
2020-05-25,1099.84,1100.65,1082.87,1099.03,410171,Bottom,Stroke349_Start,Stroke348_End
2020-05-26,1103.88,1107.92,1097.41,1105.5,396212,,,
2020-05-27,1106.3,1117.62,1099.03,1102.26,482963,,,
2020-05-28,1109.38,1134.43,1113.42,1125.54,960760,,,
2020-06-01,1127.96,1151.4,1126.35,1145.74,882961,,,
2020-06-02,1143.32,1170.8,1142.51,1164.33,883459,,,
2020-06-03,1171.61,1191.01,1160.29,1163.53,956803,Top,Stroke350_Start,Stroke349_End
2020-06-04,1162.72,1169.99,1153.02,1165.95,583066,,,
2020-06-08,1174.84,1188.58,1166.76,1169.99,585972,,,
2020-06-09,1171.61,1178.88,1162.72,1174.03,474300,,,
2020-06-10,1177.27,1177.27,1152.21,1159.48,580476,,,
2020-06-11,1150.59,1151.4,1119.88,1126.35,1349040,,,
2020-06-12,1111.8,1121.5,1109.38,1119.07,1030551,,,
2020-06-15,1107.76,1117.46,1103.72,1105.33,660313,,,
2020-06-16,1111.8,1119.07,1108.57,1110.99,718059,,,
2020-06-17,1110.99,1113.42,1100.48,1107.76,716468,,,
2020-06-18,1100.48,1103.72,1086.75,1100.48,1119648,,,
2020-06-19,1098.06,1106.95,1089.17,1103.72,1539522,,,
2020-06-23,1091.59,1094.83,1081.09,1087.55,990807,Bottom,Stroke351_Start,Stroke350_End
2020-06-24,1090.79,1110.18,1087.55,1103.72,1523220,,,
2020-06-29,1113.42,1117.46,1097.25,1103.72,1038480,,,
2020-07-01,1102.91,1132.01,1098.87,1129.58,1697390,,,
2020-07-02,1126.35,1159.48,1117.46,1154.64,2590501,,,
2020-07-03,1165.95,1226.57,1165.14,1220.91,3768334,,,
2020-07-06,1249.2,1336.48,1248.39,1336.48,4711461,,,
2020-07-07,1386.59,1413.26,1306.58,1320.32,3964427,Top,Stroke352_Start,Stroke351_End
2020-07-10,1309.81,1320.32,1262.13,1270.21,2158773,,,
2020-07-13,1257.28,1287.99,1241.11,1272.64,1937160,,,
2020-07-14,1273.44,1296.88,1245.16,1255.66,1953566,,,
2020-07-15,1263.74,1270.21,1219.29,1222.53,2042563,,,
2020-07-16,1224.95,1245.16,1210.4,1212.83,1930891,,,
2020-07-17,1214.44,1223.33,1196.66,1212.02,1291347,,,
2020-07-20,1219.29,1262.94,1233.03,1259.7,1979632,,,
2020-07-22,1240.31,1253.24,1222.53,1233.84,1312952,,,
2020-07-23,1220.1,1224.14,1185.35,1201.51,2027526,,,
2020-07-24,1198.28,1199.9,1153.83,1160.29,1830882,,,
2020-07-27,1174.03,1154.64,1127.96,1139.28,1880653,Bottom,Stroke353_Start,Stroke352_End
2020-07-29,1148.17,1170.8,1149.79,1163.53,1519580,,,
2020-07-31,1142.51,1162.72,1140.09,1147.36,1165822,,,
2020-08-03,1157.87,1169.99,1154.64,1167.57,1445096,,,
2020-08-04,1173.22,1212.83,1172.42,1203.94,2445663,,,
2020-08-07,1184.54,1192.62,1169.99,1176.46,988678,,,
2020-08-11,1198.28,1254.05,1212.83,1211.21,2603308,,,
2020-08-13,1233.03,1237.88,1205.55,1215.25,837262,,,
2020-08-17,1249.2,1309.81,1278.29,1296.88,3268028,,,
2020-08-20,1282.33,1292.84,1243.54,1248.39,1333802,,,
2020-08-21,1258.09,1256.47,1226.57,1237.07,1234517,,,
2020-08-26,1249.2,1250.0,1223.33,1230.61,734118,,,
2020-08-27,1233.03,1237.88,1209.59,1237.88,626667,,,
2020-08-28,1221.72,1296.07,1221.72,1292.03,2410400,,,
2020-08-31,1305.77,1336.48,1280.72,1287.99,1797130,Top,Stroke354_Start,Stroke353_End
2020-09-01,1278.29,1300.11,1271.83,1292.84,813643,,,
2020-09-02,1282.33,1324.36,1282.33,1307.39,1679383,,,
2020-09-03,1307.39,1308.2,1268.59,1273.44,1279842,,,
2020-09-04,1259.7,1286.37,1249.2,1278.29,909890,,,
2020-09-07,1271.83,1300.92,1267.79,1276.68,1031377,,,
2020-09-08,1281.53,1316.28,1281.53,1316.28,1407602,,,
2020-09-09,1302.54,1326.79,1297.69,1298.5,1013572,,,
2020-09-11,1296.07,1305.77,1266.98,1282.33,954236,,,
2020-09-15,1297.69,1320.32,1293.65,1309.81,657133,,,
2020-09-16,1307.39,1325.17,1298.5,1317.09,722415,,,
2020-09-17,1325.17,1339.72,1313.85,1327.59,988216,,,
2020-09-18,1331.63,1369.62,1338.91,1368.0,1373193,,,
2020-09-22,1335.68,1348.61,1313.05,1327.59,867756,,,
2020-09-24,1329.21,1330.83,1291.22,1291.22,1061011,,,
2020-09-25,1297.69,1303.35,1262.13,1296.88,614087,Bottom,Stroke355_Start,Stroke354_End
2020-10-09,1305.77,1325.98,1292.03,1296.07,900426,,,
2020-10-12,1299.31,1366.39,1298.5,1354.27,1591347,,,
2020-10-13,1354.27,1371.24,1343.76,1367.2,908819,,,
2020-10-14,1365.58,1372.05,1346.18,1364.77,662562,,,
2020-10-15,1378.51,1436.7,1374.47,1407.61,1600062,,,
2020-10-16,1407.61,1473.07,1405.99,1451.25,2095614,,,
2020-10-19,1467.42,1532.07,1467.42,1481.96,2016106,,,
2020-10-20,1481.96,1491.66,1463.37,1486.81,960072,,,
2020-10-21,1494.89,1564.4,1469.84,1516.72,1244560,,,
2020-10-23,1486.0,1587.03,1486.0,1534.5,1698502,Top,Stroke356_Start,Stroke355_End
2020-10-26,1540.16,1523.99,1479.54,1499.74,1175599,,,
2020-10-28,1504.59,1515.91,1466.61,1494.09,1205824,,,
2020-10-29,1486.81,1518.33,1471.46,1505.4,846604,,,
2020-10-30,1502.98,1553.09,1491.66,1503.79,1007804,,,
2020-11-02,1495.7,1528.03,1469.84,1494.09,968453,,,
2020-11-03,1500.55,1551.47,1499.74,1520.76,957869,,,
2020-11-04,1552.28,1564.4,1520.76,1549.85,1247636,,,
2020-11-06,1500.55,1503.79,1460.95,1494.89,848782,,,
2020-11-09,1497.32,1523.99,1486.81,1511.06,951424,,,
2020-11-10,1523.99,1564.4,1518.33,1532.88,1021063,,,
2020-11-11,1540.16,1548.24,1491.66,1508.63,940130,,,
2020-11-12,1508.63,1519.14,1479.54,1496.51,677258,,,
2020-11-13,1477.11,1477.92,1418.11,1457.72,1289189,Bottom,Stroke357_Start,Stroke356_End
2020-11-17,1473.88,1518.33,1463.37,1510.25,852931,,,
2020-11-18,1506.21,1564.4,1503.79,1561.17,1373401,,,
2020-11-19,1571.68,1603.2,1548.24,1592.69,1211741,,,
2020-11-20,1591.07,1604.0,1566.02,1593.5,673919,,,
2020-11-23,1592.69,1654.92,1588.65,1654.92,1165858,,,
2020-11-24,1654.92,1661.39,1618.55,1633.91,678543,,,
2020-11-26,1608.85,1654.11,1607.24,1645.22,639658,,,
2020-11-27,1685.63,1685.63,1635.52,1661.39,753774,,,
2020-11-30,1677.55,1756.76,1652.5,1664.62,1581441,Top,Stroke358_Start,Stroke357_End
2020-12-01,1661.39,1690.48,1637.14,1689.68,1263720,,,
2020-12-03,1667.85,1674.32,1618.55,1648.46,714452,,,
2020-12-04,1642.8,1642.8,1602.39,1629.06,891348,,,
2020-12-07,1629.87,1636.33,1578.95,1597.54,873807,,,
2020-12-08,1598.35,1607.24,1566.83,1581.37,719648,,,
2020-12-09,1587.84,1608.85,1578.95,1581.37,677221,,,
2020-12-10,1582.99,1595.11,1560.36,1576.52,607867,,,
2020-12-11,1581.37,1588.65,1541.77,1566.02,887794,,,
2020-12-14,1572.48,1609.66,1564.4,1595.11,835992,,,
2020-12-15,1588.65,1592.69,1536.11,1583.8,788858,,,
2020-12-16,1588.65,1612.89,1572.48,1605.62,689070,,,
2020-12-21,1548.24,1575.72,1514.29,1546.62,906878,,,
2020-12-23,1520.76,1529.65,1507.02,1523.99,750083,Bottom,Stroke359_Start,Stroke358_End
2020-12-24,1536.11,1563.59,1528.03,1545.0,632950,,,
2020-12-25,1545.0,1545.0,1507.83,1527.22,577077,,,
2020-12-28,1525.61,1593.5,1520.76,1592.69,1270337,,,
2020-12-29,1594.31,1629.06,1582.18,1618.55,963092,,,
2020-12-31,1621.79,1651.69,1606.43,1632.29,924503,,,
2021-01-04,1612.89,1612.89,1559.55,1572.48,1554216,,,
2021-01-05,1556.32,1562.79,1507.83,1537.73,1821352,,,
2021-01-06,1530.46,1650.07,1523.99,1650.07,1934945,,,
2021-01-07,1646.84,1684.02,1623.4,1677.55,1584185,,,
2021-01-08,1677.55,1693.72,1629.87,1673.51,1195473,,,
2021-01-11,1685.63,1737.36,1685.63,1716.35,1790457,,,
2021-01-12,1717.15,1766.46,1700.18,1766.46,1288166,,,
2021-01-13,1766.46,1767.26,1717.96,1742.21,1049120,,,
2021-01-14,1740.59,1757.57,1681.59,1699.37,1130156,,,
2021-01-15,1766.46,1843.24,1751.91,1766.46,2480689,,,
2021-01-18,1782.62,1910.32,1782.62,1903.85,2157302,,,
2021-01-19,1888.5,1915.17,1851.32,1874.76,1242088,,,
2021-01-20,1859.4,1925.67,1859.4,1885.26,1280793,,,
2021-01-22,1865.87,1865.87,1801.21,1849.7,924434,,,
2021-01-26,1871.52,1953.96,1871.52,1877.18,1126721,,,
2021-01-27,1872.33,1966.09,1883.65,1934.57,1294153,,,
2021-01-29,1912.74,2088.93,1920.83,1935.37,1240258,,,
2021-02-03,1966.89,2104.29,1958.81,2085.7,1923272,,,
2021-02-04,2023.47,2109.14,2012.15,2057.41,1255248,,,
2021-02-05,2057.41,2114.8,2030.74,2084.09,1015576,Top,Stroke360_Start,Stroke359_End
2021-02-08,2081.66,2024.28,1958.81,2073.58,1084265,,,
2021-02-22,1992.76,1992.76,1868.29,1877.99,1956842,,,
2021-02-23,1877.99,1902.24,1832.73,1841.62,1870460,,,
2021-02-24,1869.1,1869.91,1811.72,1860.21,1428500,,,
2021-02-25,1879.61,1892.54,1821.41,1854.55,1593403,,,
2021-02-26,1814.95,1844.04,1783.43,1797.17,1124977,,,
2021-03-01,1810.1,1821.41,1781.0,1802.83,1125387,,,
2021-03-02,1816.57,1859.4,1787.47,1818.99,1473425,,,
2021-03-03,1813.33,1934.57,1803.63,1928.91,1919635,,,
2021-03-04,1909.51,1967.7,1899.81,1921.63,1213579,,,
2021-03-05,1903.85,1926.48,1835.96,1874.76,880171,,,
2021-03-08,1882.84,1903.04,1805.25,1814.95,993774,,,
2021-03-09,1821.41,1840.81,1732.51,1754.33,1361895,,,
2021-03-10,1753.52,1759.18,1708.26,1717.96,1149417,Bottom,Stroke361_Start,Stroke360_End
2021-03-11,1732.51,1797.17,1730.89,1788.28,1048659,,,
2021-03-12,1796.36,1856.98,1788.28,1805.25,697201,,,
2021-03-17,1802.83,1810.91,1758.37,1782.62,821489,,,
2021-03-18,1790.7,1825.46,1766.46,1825.46,691610,,,
2021-03-19,1809.29,1810.91,1715.54,1723.62,1525622,,,
2021-03-23,1812.52,1818.99,1763.22,1785.04,682903,,,
2021-03-24,1783.43,1789.09,1722.0,1728.47,850085,,,
2021-03-25,1732.51,1752.72,1717.96,1746.25,492666,,,
2021-03-26,1753.52,1798.78,1747.06,1777.77,822108,,,
2021-03-29,1789.09,1818.99,1782.62,1806.06,785667,,,
2021-03-30,1797.17,1841.62,1783.43,1841.62,738655,,,
2021-03-31,1828.69,1856.17,1814.95,1848.09,777028,Top,Stroke362_Start,Stroke361_End
2021-04-02,1823.03,1825.46,1795.55,1806.87,581084,,,
2021-04-06,1810.91,1854.55,1807.68,1821.41,401103,,,
2021-04-07,1837.58,1825.46,1791.51,1818.18,517605,,,
2021-04-09,1823.84,1824.65,1772.92,1790.7,398960,,,
2021-04-12,1807.68,1807.68,1736.55,1742.21,594743,,,
2021-04-13,1743.83,1756.76,1719.58,1748.68,499904,,,
2021-04-15,1747.06,1747.87,1692.1,1714.73,735865,,,
2021-04-16,1714.73,1720.39,1670.28,1706.65,729998,Bottom,Stroke363_Start,Stroke362_End
2021-04-19,1688.06,1785.85,1678.36,1778.58,1112283,,,
2021-04-20,1772.92,1843.24,1759.99,1822.22,834773,,,
2021-04-21,1871.52,1943.46,1870.72,1928.91,1597100,,,
2021-04-22,1943.46,1946.69,1910.32,1926.48,829694,,,
2021-04-23,1953.96,2027.51,1933.76,1951.54,823230,,,
2021-04-27,1924.06,1943.46,1910.32,1923.25,470431,,,
2021-04-29,1955.58,1985.48,1936.99,1975.78,614837,,,
2021-04-30,1956.39,1967.7,1928.91,1951.54,561981,,,
2021-05-06,1936.18,1984.67,1936.18,1968.51,500295,,,
2021-05-07,1982.25,2033.17,1959.62,2012.96,802214,,,
2021-05-10,2008.92,1988.72,1929.72,1997.61,661439,,,
2021-05-12,1951.54,1979.83,1918.4,1972.55,533265,,,
2021-05-13,1970.13,1975.78,1910.32,1933.76,549653,,,
2021-05-17,1954.77,2008.92,1938.61,1991.14,527565,,,
2021-05-18,2011.35,2032.36,1974.98,2015.39,395415,,,
2021-05-19,2008.92,2033.98,1984.67,1991.14,429420,,,
2021-05-20,1975.78,1991.14,1945.07,2008.92,405788,,,
2021-05-25,1986.29,2082.47,1979.02,2071.96,972375,,,
2021-05-26,2075.2,2113.99,2063.88,2105.1,919264,,,
2021-05-27,2097.02,2117.22,2065.5,2087.32,504091,Top,Stroke364_Start,Stroke363_End
2021-05-28,2078.43,2080.85,2036.4,2063.88,492401,,,
2021-05-31,2050.14,2066.3,2016.2,2039.63,515351,,,
2021-06-01,2039.63,2043.67,1983.06,2017.0,625018,,,
2021-06-02,2014.58,2017.0,1973.36,2014.58,497527,,,
2021-06-03,2000.84,2034.78,1997.61,2004.88,400901,,,
2021-06-04,2022.66,2109.14,2038.02,2067.11,756739,,,
2021-06-11,2048.52,2051.76,1952.35,1972.55,834665,,,
2021-06-15,1970.93,1974.98,1926.48,1960.43,660623,,,
2021-06-17,1944.26,1998.41,1944.26,1950.73,453282,,,
2021-06-18,1953.15,1965.28,1893.35,1914.36,694099,,,
2021-06-21,1910.32,1915.98,1862.63,1874.76,718273,,,
2021-06-22,1892.54,1949.92,1882.03,1940.22,757751,,,
2021-06-23,1930.52,1975.78,1920.02,1953.96,447908,,,
2021-06-24,1945.07,1952.35,1916.78,1949.11,390283,,,
2021-06-25,1949.11,1991.14,1947.5,1971.74,559973,,,
2021-06-28,1971.74,1974.17,1900.62,1924.87,626257,,,
2021-06-29,1908.7,1925.67,1861.83,1889.3,1049749,,,
2021-06-30,1890.92,1936.99,1890.11,1911.94,403435,,,
2021-07-01,1927.29,1983.06,1903.85,1958.81,664833,,,
2021-07-02,1920.02,1921.63,1842.43,1846.47,1070678,,,
2021-07-05,1836.77,1873.95,1788.28,1866.67,859341,,,
2021-07-06,1868.29,1942.65,1849.7,1924.87,791957,,,
2021-07-07,1916.78,1946.69,1902.24,1906.28,468945,,,
2021-07-08,1924.87,1924.87,1797.17,1822.22,1457059,,,
2021-07-09,1805.25,1831.92,1782.62,1802.83,762365,,,
2021-07-12,1821.41,1821.41,1772.11,1793.94,877901,,,
2021-07-13,1793.13,1808.48,1743.83,1790.7,657614,,,
2021-07-14,1781.0,1781.0,1733.32,1761.61,847951,,,
2021-07-15,1758.37,1839.2,1751.1,1831.11,956003,,,
2021-07-16,1814.14,1847.28,1805.25,1808.48,573003,,,
2021-07-19,1810.1,1815.76,1763.22,1797.98,522136,,,
2021-07-20,1789.09,1797.17,1738.17,1748.68,804034,,,
2021-07-21,1747.06,1753.52,1716.35,1736.55,753077,,,
2021-07-23,1730.89,1730.89,1700.18,1708.26,727404,,,
2021-07-26,1696.95,1699.37,1573.29,1603.2,1451304,,,
2021-07-27,1608.85,1544.2,1506.21,1519.14,1357551,,,
2021-07-29,1531.26,1557.94,1520.76,1535.31,872378,,,
2021-07-30,1532.07,1542.58,1472.26,1513.48,950156,Bottom,Stroke365_Start,Stroke364_End
2021-08-03,1537.73,1550.66,1511.06,1529.65,896949,,,
2021-08-04,1541.77,1544.2,1506.21,1523.18,729620,,,
2021-08-05,1514.29,1542.58,1504.59,1512.68,621574,,,
2021-08-06,1502.17,1530.46,1494.09,1527.22,567454,,,
2021-08-09,1531.26,1639.57,1525.61,1624.21,1752798,,,
2021-08-10,1626.63,1698.57,1611.28,1678.36,1301988,,,
2021-08-11,1699.37,1747.06,1675.94,1684.83,1048308,,,
2021-08-12,1683.21,1724.43,1670.28,1691.29,666458,,,
2021-08-13,1682.4,1693.72,1659.77,1691.29,562885,,,
2021-08-16,1707.46,1716.35,1665.43,1696.14,627050,,,
2021-08-17,1688.06,1797.17,1701.8,1673.51,476022,Top,Stroke366_Start,Stroke365_End
2021-08-20,1697.76,1657.35,1595.11,1653.31,1614628,,,
2021-08-26,1635.52,1640.37,1571.68,1575.72,951619,,,
2021-08-27,1583.8,1609.66,1563.59,1570.06,728820,,,
2021-08-30,1555.51,1561.98,1502.17,1515.91,1252211,,,
2021-08-31,1515.91,1532.88,1482.77,1522.37,1174868,,,
2021-09-01,1496.51,1532.07,1458.53,1528.84,2316894,Bottom,Stroke367_Start,Stroke366_End
2021-09-02,1538.54,1601.58,1522.37,1570.87,2422604,,,
2021-09-03,1578.95,1578.95,1514.29,1541.77,1394819,,,
2021-09-06,1532.88,1587.03,1520.76,1574.91,1515226,,,
2021-09-07,1587.03,1664.62,1627.44,1638.76,1622344,,,
2021-09-09,1628.25,1631.48,1603.2,1619.36,739506,,,
2021-09-10,1610.47,1762.41,1684.83,1746.25,2314945,Top,Stroke368_Start,Stroke367_End
2021-09-14,1714.73,1722.0,1634.72,1649.26,1158173,,,
2021-09-16,1643.61,1659.77,1597.54,1625.83,1176954,,,
2021-09-17,1611.28,1619.36,1571.68,1581.37,1124880,,,
2021-09-22,1528.03,1542.58,1491.66,1536.92,1473365,,,
2021-09-23,1546.62,1564.4,1510.25,1512.68,1379838,,,
2021-09-24,1506.21,1512.68,1462.57,1486.0,1265696,Bottom,Stroke369_Start,Stroke368_End
2021-09-28,1495.7,1552.28,1494.09,1536.11,1293167,,,
2021-09-29,1527.22,1574.1,1515.1,1550.66,1230122,,,
2021-10-08,1552.28,1610.47,1540.16,1590.26,1159201,,,
2021-10-11,1619.36,1693.72,1635.52,1651.69,1455338,,,
2021-10-15,1619.36,1663.81,1619.36,1672.7,993494,,,
2021-10-19,1631.48,1674.32,1631.48,1665.43,682415,,,
2021-10-20,1679.98,1682.4,1634.72,1638.76,662956,,,
2021-10-21,1661.39,1705.03,1639.57,1700.18,1621661,,,
2021-10-22,1713.11,1747.87,1684.02,1703.41,1134964,Top,Stroke370_Start,Stroke369_End
2021-10-25,1676.74,1716.35,1659.77,1709.88,730828,,,
2021-10-26,1705.03,1736.55,1688.87,1704.22,652807,,,
2021-10-27,1700.18,1713.92,1667.05,1693.72,687600,,,
2021-10-28,1684.02,1695.33,1649.26,1677.55,619011,,,
2021-10-29,1670.28,1679.17,1645.22,1659.77,539930,,,
2021-11-01,1646.03,1678.36,1620.17,1650.88,841490,,,
2021-11-02,1649.26,1658.96,1537.73,1553.09,1997691,,,
2021-11-03,1546.62,1557.94,1526.42,1540.96,1114972,,,
2021-11-04,1545.0,1546.62,1522.37,1528.03,983411,,,
2021-11-05,1526.42,1538.54,1503.79,1509.44,1096040,,,
2021-11-08,1507.83,1523.18,1486.81,1491.66,1376815,,,
2021-11-09,1496.51,1510.25,1478.73,1500.55,1240573,,,
2021-11-10,1494.89,1495.7,1470.65,1490.05,1220851,Bottom,Stroke371_Start,Stroke370_End
2021-11-11,1486.0,1573.29,1483.58,1566.83,2084729,,,
2021-11-12,1563.59,1589.46,1554.7,1560.36,957546,,,
2021-11-16,1567.63,1582.18,1552.28,1556.32,601110,,,
2021-11-17,1550.66,1562.79,1536.92,1547.43,664640,,,
2021-11-18,1545.81,1548.24,1514.29,1522.37,799844,,,
2021-11-22,1540.96,1566.83,1530.46,1548.24,738618,,,
2021-11-24,1519.95,1534.5,1511.06,1528.03,741311,,,
2021-11-25,1517.52,1521.57,1508.63,1512.68,603533,,,
2021-11-26,1507.83,1511.87,1499.74,1504.59,694500,,,
2021-11-29,1490.85,1503.79,1486.0,1498.94,512595,,,
2021-12-01,1492.47,1523.18,1490.85,1509.44,706925,,,
2021-12-06,1526.42,1583.8,1522.37,1546.62,2145625,,,
2021-12-07,1562.79,1592.69,1551.47,1575.72,1616444,,,
2021-12-09,1578.14,1624.21,1568.44,1595.11,1455887,Top,Stroke372_Start,Stroke371_End
2021-12-10,1579.76,1595.11,1553.09,1569.25,989255,,,
2021-12-14,1551.47,1552.28,1499.74,1504.59,1937209,,,
2021-12-15,1498.94,1511.06,1490.05,1502.17,1294627,,,
2021-12-16,1502.17,1516.72,1494.89,1515.91,819480,,,
2021-12-17,1514.29,1518.33,1503.79,1503.79,602370,,,
2021-12-20,1502.98,1510.25,1494.09,1499.74,746435,,,
2021-12-21,1497.32,1515.1,1496.51,1505.4,893734,,,
2021-12-22,1507.83,1509.44,1481.96,1489.24,976928,,,
2021-12-23,1490.05,1486.0,1470.65,1483.58,1059576,,,
2021-12-28,1475.5,1484.39,1464.99,1471.46,1126639,,,
2021-12-29,1470.65,1453.68,1433.47,1437.51,1469374,,,
2021-12-31,1446.4,1449.63,1409.22,1415.69,1750761,,,
2022-01-04,1415.69,1430.24,1391.44,1430.24,1169259,,,
2022-01-05,1423.77,1475.5,1421.35,1469.84,1961998,,,
2022-01-06,1466.61,1479.54,1457.72,1467.42,1107885,,,
2022-01-07,1465.8,1491.66,1462.57,1473.88,1126631,,,
2022-01-11,1478.73,1501.36,1469.03,1490.85,1581999,,,
2022-01-12,1490.85,1494.09,1449.63,1457.72,1502164,,,
2022-01-13,1450.44,1477.11,1443.17,1456.1,909423,,,
2022-01-14,1457.72,1459.33,1401.14,1403.57,2103095,,,
2022-01-17,1405.18,1415.69,1386.59,1394.68,1143689,,,
2022-01-18,1397.1,1420.54,1389.83,1418.92,1152974,,,
2022-01-19,1420.54,1432.66,1405.99,1417.31,988392,,,
2022-01-20,1414.88,1494.89,1410.84,1484.39,3031194,,,
2022-01-21,1494.09,1502.98,1474.69,1486.0,1481683,,,
2022-01-24,1485.2,1488.43,1456.1,1473.88,874771,,,
2022-01-25,1464.18,1464.18,1420.54,1445.59,1093284,,,
2022-01-27,1417.31,1420.54,1397.1,1401.14,1024643,,,
2022-01-28,1408.42,1410.03,1362.35,1363.16,1675564,Bottom,Stroke373_Start,Stroke372_End
2022-02-08,1401.14,1455.29,1397.91,1443.98,1754695,,,
2022-02-09,1451.25,1460.14,1434.28,1446.4,1051162,,,
2022-02-11,1460.14,1485.2,1460.14,1465.8,1078139,,,
2022-02-14,1465.8,1469.84,1418.11,1423.77,1150659,,,
2022-02-15,1417.31,1419.73,1384.98,1399.53,1208264,,,
2022-02-17,1408.42,1439.13,1402.76,1410.84,794502,Top,Stroke374_Start,Stroke373_End
2022-02-22,1401.95,1412.46,1389.83,1395.48,894957,,,
2022-02-23,1401.14,1401.95,1380.13,1392.25,886742,,,
2022-02-24,1387.4,1383.36,1360.73,1369.62,1324087,,,
2022-02-28,1368.81,1361.54,1346.18,1356.69,723990,,,
2022-03-04,1346.18,1346.99,1318.7,1322.74,990936,,,
2022-03-07,1309.81,1309.81,1268.59,1273.44,1113159,,,
2022-03-08,1265.36,1284.76,1235.46,1240.31,1003033,,,
2022-03-09,1247.58,1251.62,1152.21,1202.32,1800760,Bottom,Stroke375_Start,Stroke374_End
2022-03-10,1229.8,1275.87,1222.53,1261.32,2249158,,,
2022-03-11,1247.58,1294.46,1251.62,1287.99,1493647,,,
2022-03-15,1247.58,1247.58,1175.65,1189.39,1781409,,,
2022-03-17,1268.59,1283.95,1246.77,1251.62,1730061,,,
2022-03-22,1262.94,1321.13,1287.99,1310.62,1628657,,,
2022-03-25,1308.2,1316.28,1281.53,1294.46,742933,,,
2022-03-28,1279.91,1300.11,1266.17,1283.95,727137,,,
2022-03-29,1286.37,1292.03,1263.74,1270.21,615643,,,
2022-03-30,1284.76,1317.9,1276.68,1313.05,1236792,,,
2022-03-31,1304.16,1342.14,1300.92,1326.79,1163747,,,
2022-04-01,1325.98,1359.92,1312.24,1356.69,1484879,,,
2022-04-06,1347.8,1420.54,1346.99,1408.42,2488540,,,
2022-04-07,1407.61,1430.24,1393.06,1399.53,1659065,Top,Stroke376_Start,Stroke375_End
2022-04-08,1397.91,1413.26,1387.4,1409.22,1066779,,,
2022-04-11,1405.18,1409.22,1360.73,1380.94,1416735,,,
2022-04-12,1380.94,1383.36,1349.42,1370.43,1039261,,,
2022-04-14,1376.9,1419.73,1370.43,1380.13,929615,,,
2022-04-18,1389.02,1393.06,1361.54,1368.81,1086888,,,
2022-04-19,1368.81,1374.47,1346.18,1361.54,821772,,,
2022-04-20,1361.54,1392.25,1352.65,1364.77,716555,,,
2022-04-25,1350.22,1369.62,1278.29,1283.95,1664481,,,
2022-04-26,1286.37,1294.46,1251.62,1274.25,988210,,,
2022-04-27,1294.46,1348.61,1292.84,1348.61,1490295,,,
2022-04-28,1342.14,1371.24,1325.98,1348.61,911772,,,
2022-04-29,1351.84,1332.44,1293.65,1321.94,1645013,,,
2022-05-06,1297.69,1312.24,1288.8,1292.84,832432,,,
2022-05-09,1291.22,1291.22,1252.43,1259.7,818621,,,
2022-05-10,1255.66,1263.74,1224.14,1262.94,992285,Bottom,Stroke377_Start,Stroke376_End
2022-05-11,1258.9,1283.14,1250.81,1266.17,848574,,,
2022-05-12,1254.05,1260.51,1241.92,1245.96,685064,,,
2022-05-13,1255.66,1274.25,1254.85,1264.55,676312,,,
2022-05-17,1256.47,1273.44,1241.11,1272.64,931406,,,
2022-05-18,1283.95,1287.18,1269.4,1275.87,778578,,,
2022-05-19,1259.7,1271.83,1255.66,1265.36,590922,,,
2022-05-20,1271.83,1299.31,1269.4,1297.69,948598,,,
2022-05-23,1301.73,1301.73,1276.68,1282.33,647726,Top,Stroke378_Start,Stroke377_End
2022-05-24,1285.57,1285.57,1247.58,1247.58,933557,,,
2022-05-25,1250.0,1254.85,1239.5,1246.77,603228,,,
2022-05-26,1248.39,1243.54,1220.91,1230.61,1011318,,,
2022-05-30,1236.27,1237.88,1218.48,1221.72,896901,,,
2022-05-31,1220.91,1226.57,1215.25,1228.18,938869,,,
2022-06-02,1216.87,1217.68,1186.16,1211.21,979268,Bottom,Stroke379_Start,Stroke378_End
2022-06-07,1216.87,1235.46,1216.06,1228.18,1315113,,,
2022-06-09,1226.57,1252.43,1225.76,1243.54,1632901,,,
2022-06-13,1229.8,1230.61,1205.55,1207.98,1547753,,,
2022-06-14,1191.81,1225.76,1191.81,1224.95,1151429,,,
2022-06-15,1223.33,1304.96,1249.2,1275.06,3413544,,,
2022-06-17,1241.11,1250.81,1231.42,1251.62,1053788,,,
2022-06-21,1242.73,1266.17,1233.84,1245.16,1321794,,,
2022-06-22,1244.35,1244.35,1221.72,1221.72,1056046,,,
2022-06-23,1222.53,1233.84,1220.1,1231.42,806028,,,
2022-06-24,1231.42,1235.46,1224.14,1233.84,866041,,,
2022-06-27,1234.65,1260.51,1233.03,1254.85,1497278,,,
2022-06-28,1253.24,1269.4,1248.39,1266.17,1125110,,,
2022-06-29,1267.79,1297.69,1259.7,1266.98,1266547,,,
2022-07-01,1296.07,1301.73,1283.14,1289.61,779243,,,
2022-07-04,1292.03,1294.46,1275.87,1291.22,834968,,,
2022-07-05,1295.27,1317.9,1281.53,1288.8,1115172,Top,Stroke380_Start,Stroke379_End
2022-07-06,1282.33,1290.42,1252.43,1258.09,1043335,,,
2022-07-07,1258.9,1267.79,1245.16,1249.2,730161,,,
2022-07-11,1255.66,1261.32,1244.35,1252.43,611692,,,
2022-07-12,1248.39,1274.25,1245.96,1249.2,742882,,,
2022-07-13,1249.2,1253.24,1206.36,1212.83,2175996,,,
2022-07-14,1191.01,1191.81,1157.87,1164.33,2632121,,,
2022-07-15,1173.22,1179.69,1152.21,1153.83,1598637,,,
2022-07-18,1154.64,1169.18,1151.4,1165.95,1153506,,,
2022-07-20,1169.18,1172.42,1162.72,1165.95,801459,,,
2022-07-21,1160.29,1161.91,1133.62,1135.24,1970388,,,
2022-07-22,1139.93,1140.73,1122.14,1137.5,1376510,,,
2022-07-26,1132.65,1145.58,1135.08,1145.58,1024049,,,
2022-07-29,1143.16,1144.78,1124.57,1126.99,831497,,,
2022-08-01,1125.38,1125.38,1104.36,1105.98,1025733,,,
2022-08-02,1089.82,1085.78,1067.19,1093.05,1373009,Bottom,Stroke381_Start,Stroke380_End
2022-08-05,1082.54,1098.71,1070.42,1097.09,765298,,,
2022-08-08,1092.24,1101.13,1084.97,1088.2,552000,,,
2022-08-09,1089.01,1089.82,1073.65,1081.73,558448,,,
2022-08-11,1078.5,1103.56,1075.27,1100.32,1399304,,,
2022-08-12,1093.05,1105.17,1088.2,1102.75,820504,,,
2022-08-15,1095.47,1088.2,1077.69,1080.93,1172010,,,
2022-08-18,1110.83,1115.68,1084.97,1092.24,1269701,,,
2022-08-19,1093.86,1132.65,1105.17,1118.1,2106417,,,
2022-08-23,1108.41,1111.64,1094.67,1099.51,921463,,,
2022-08-24,1098.71,1125.38,1098.71,1104.36,1295375,,,
2022-08-26,1126.99,1132.65,1109.21,1121.34,927634,,,
2022-08-29,1112.45,1117.3,1097.09,1105.98,924491,,,
2022-08-30,1106.79,1115.68,1094.67,1110.83,799712,,,
2022-08-31,1102.75,1135.08,1101.13,1132.65,1653042,,,
2022-09-01,1124.57,1135.88,1118.91,1121.34,861982,,,
2022-09-02,1122.14,1127.8,1106.79,1113.25,786363,,,
2022-09-05,1109.21,1120.53,1101.94,1118.1,632040,,,
2022-09-06,1118.91,1125.38,1106.79,1112.45,731295,,,
2022-09-07,1105.98,1105.98,1094.67,1098.71,979813,,,
2022-09-08,1097.9,1107.6,1096.28,1101.13,621117,,,
2022-09-09,1104.36,1131.84,1101.13,1130.23,1951297,,,
2022-09-13,1143.16,1154.47,1128.61,1148.82,1722690,,,
2022-09-15,1136.69,1160.94,1134.27,1152.86,1841018,Top,Stroke382_Start,Stroke381_End
2022-09-16,1146.39,1148.82,1117.3,1117.3,1357448,,,
2022-09-19,1115.68,1126.19,1110.83,1118.1,632121,,,
2022-09-20,1121.34,1122.95,1097.9,1099.51,889989,,,
2022-09-21,1097.09,1101.13,1088.2,1106.79,684197,,,
2022-09-23,1091.43,1106.79,1090.62,1095.47,586441,,,
2022-09-26,1084.97,1094.67,1071.23,1072.04,903729,,,
2022-09-27,1072.04,1084.97,1056.68,1084.16,789622,,,
2022-09-28,1079.31,1094.67,1065.57,1080.93,780926,,,
2022-09-30,1061.53,1068.8,1058.3,1059.1,537230,,,
2022-10-10,1047.79,1053.45,1028.39,1029.2,966080,,,
2022-10-11,1034.86,1038.09,1019.5,1030.01,415253,,,
2022-10-13,1032.43,1034.86,1016.27,1018.69,852616,,,
2022-10-14,1027.58,1042.13,1023.54,1034.05,1096062,,,
2022-10-17,1025.16,1033.24,1018.69,1030.01,1024823,,,
2022-10-18,1035.67,1042.94,1028.39,1030.01,946837,,,
2022-10-19,1025.16,1030.82,1013.84,1014.65,923990,,,
2022-10-20,1009.8,1016.27,1004.15,1007.38,781923,,,
2022-10-21,1008.19,1011.42,996.87,998.49,785574,,,
2022-10-24,998.49,999.3,959.69,960.5,1383391,,,
2022-10-25,966.97,969.39,958.89,962.93,1316979,,,
2022-10-27,966.97,972.62,963.73,965.35,957383,,,
2022-10-28,961.31,966.97,943.53,944.34,1057947,,,
2022-10-31,937.06,946.76,928.17,937.87,983096,Bottom,Stroke383_Start,Stroke382_End
2022-11-01,941.1,965.35,949.19,964.54,1381234,,,
2022-11-03,954.04,956.46,941.1,945.95,983536,,,
2022-11-04,942.72,979.09,941.91,976.67,1776112,,,
2022-11-07,975.86,983.94,969.39,981.52,988082,,,
2022-11-08,982.32,984.75,973.43,979.09,583222,,,
2022-11-09,978.28,997.68,976.67,982.32,832107,,,
2022-11-10,974.24,983.13,966.16,980.71,552021,,,
2022-11-11,1001.72,1044.56,992.02,1025.97,2545071,,,
2022-11-14,1047.79,1094.67,1058.3,1067.99,3872084,Top,Stroke384_Start,Stroke383_End
2022-11-16,1069.61,1076.08,1055.06,1057.49,1278693,,,
2022-11-17,1056.68,1059.1,1038.09,1046.98,1091047,,,
2022-11-18,1051.02,1054.25,1037.28,1038.9,868093,,,
2022-11-21,1030.01,1031.62,1008.99,1028.39,1047737,,,
2022-11-22,1028.39,1066.38,1026.78,1057.49,1491324,,,
2022-11-23,1054.25,1076.08,1049.41,1057.49,1247657,,,
2022-11-24,1065.57,1071.23,1046.98,1053.45,796719,Bottom,Stroke385_Start,Stroke384_End
2022-11-25,1055.06,1090.62,1053.45,1085.78,1760728,,,
2022-11-28,1063.95,1065.57,1046.98,1056.68,1331563,,,
2022-11-29,1084.97,1152.05,1082.54,1152.05,4749277,,,
2022-11-30,1144.78,1180.34,1138.31,1155.28,3209628,,,
2022-12-01,1183.57,1206.2,1158.51,1160.94,2002689,,,
2022-12-02,1164.17,1164.98,1127.8,1144.78,1404203,,,
2022-12-05,1160.13,1198.93,1153.67,1195.69,2287627,,,
2022-12-06,1180.34,1206.2,1173.06,1187.61,1252579,,,
2022-12-07,1179.53,1182.76,1155.28,1164.98,1377377,,,
2022-12-08,1164.98,1194.88,1162.56,1181.95,1065723,,,
2022-12-09,1185.19,1213.47,1181.14,1209.43,1615832,Top,Stroke386_Start,Stroke385_End
2022-12-12,1199.73,1181.95,1157.71,1161.75,1392584,,,
2022-12-14,1171.45,1185.19,1159.32,1171.45,974061,,,
2022-12-15,1164.17,1175.49,1148.01,1160.94,835349,,,
2022-12-16,1154.47,1190.84,1154.47,1180.34,924252,,,
2022-12-20,1150.43,1152.05,1126.19,1133.46,896212,,,
2022-12-22,1152.86,1164.98,1144.78,1148.82,672394,,,
2022-12-23,1140.73,1157.71,1136.69,1151.24,564426,,,
2022-12-26,1152.05,1156.09,1129.42,1134.27,797120,Bottom,Stroke387_Start,Stroke386_End
2022-12-27,1142.35,1170.64,1142.35,1161.75,886004,,,
2022-12-28,1165.79,1183.57,1152.86,1164.17,791192,,,
2022-12-29,1158.51,1163.36,1140.73,1155.28,666890,,,
2022-12-30,1156.09,1175.49,1149.62,1165.79,818036,,,
2023-01-03,1169.02,1221.56,1156.9,1215.09,2194128,,,
2023-01-04,1210.24,1267.62,1203.77,1259.54,2189683,,,
2023-01-05,1266.01,1293.49,1272.47,1272.47,1665425,,,
2023-01-09,1294.3,1305.61,1275.71,1298.34,1057659,,,
2023-01-11,1270.05,1295.91,1265.2,1287.83,830566,,,
2023-01-13,1287.83,1310.46,1278.13,1310.46,949086,,,
2023-01-16,1310.46,1337.13,1302.38,1320.97,1560040,,,
2023-01-17,1325.01,1329.05,1295.91,1312.08,935835,,,
2023-01-19,1325.01,1374.31,1314.5,1321.77,641875,Top,Stroke388_Start,Stroke387_End
2023-01-31,1333.9,1355.72,1311.27,1313.69,1030498,,,
2023-02-01,1316.93,1320.97,1274.9,1290.25,1653421,,,
2023-02-02,1293.49,1296.72,1255.5,1282.17,1577900,,,
2023-02-03,1270.05,1278.13,1246.61,1259.54,1246383,,,
2023-02-06,1241.76,1244.19,1222.36,1233.68,1317610,,,
2023-02-07,1238.53,1259.54,1236.1,1250.65,869460,,,
2023-02-09,1234.49,1257.93,1230.45,1244.19,830350,,,
2023-02-10,1241.76,1243.38,1222.36,1232.06,847284,,,
2023-02-13,1228.83,1228.83,1201.35,1219.13,1800054,,,
2023-02-14,1221.56,1232.06,1217.51,1230.45,909937,,,
2023-02-15,1229.64,1230.45,1202.97,1207.01,1250244,,,
2023-02-16,1207.82,1226.41,1193.27,1201.35,1279123,,,
2023-02-17,1203.77,1211.05,1187.61,1187.61,918364,Bottom,Stroke389_Start,Stroke388_End
2023-02-20,1193.27,1245.8,1192.46,1245.8,2116191,,,
2023-02-21,1238.53,1249.84,1228.83,1241.76,990495,,,
2023-02-23,1233.68,1259.54,1232.06,1237.72,824491,,,
2023-02-24,1235.3,1236.1,1217.51,1222.36,729989,,,
2023-02-27,1213.47,1223.98,1207.82,1208.62,621462,,,
2023-02-28,1213.47,1221.56,1202.16,1215.9,607936,,,
2023-03-01,1217.51,1249.04,1212.67,1247.42,1223452,,,
2023-03-02,1244.19,1269.24,1244.99,1253.08,1015877,Top,Stroke390_Start,Stroke389_End
2023-03-06,1257.93,1257.93,1211.05,1221.56,1455824,,,
2023-03-07,1221.56,1241.76,1205.39,1208.62,1279266,,,
2023-03-08,1203.77,1204.58,1185.19,1195.69,1096898,,,
2023-03-09,1196.5,1199.73,1163.36,1169.02,1736065,,,
2023-03-10,1152.86,1174.68,1152.86,1164.17,856996,,,
2023-03-14,1152.05,1152.86,1131.04,1142.35,1149076,,,
2023-03-15,1156.9,1167.41,1148.01,1156.9,979364,,,
2023-03-16,1143.97,1155.28,1124.57,1138.31,916792,,,
2023-03-20,1133.46,1140.73,1116.49,1118.1,1188816,,,
2023-03-21,1124.57,1135.08,1112.45,1128.61,840743,,,
2023-03-22,1132.65,1144.78,1133.46,1135.88,876691,,,
2023-03-27,1136.69,1131.04,1109.21,1120.53,1008422,,,
2023-03-29,1131.04,1131.84,1112.45,1114.87,596064,,,
2023-03-30,1116.49,1129.42,1105.17,1126.99,824546,,,
2023-03-31,1127.8,1134.27,1113.25,1114.87,865492,,,
2023-04-03,1116.49,1127.8,1109.21,1126.19,740429,,,
2023-04-04,1123.76,1130.23,1119.72,1124.57,647457,,,
2023-04-06,1120.53,1121.34,1112.45,1118.91,563321,,,
2023-04-10,1123.76,1130.23,1118.91,1126.99,640182,,,
2023-04-12,1118.91,1119.72,1096.28,1110.83,909957,,,
2023-04-14,1120.53,1144.78,1118.91,1127.8,1297995,,,
2023-04-17,1125.38,1148.01,1120.53,1147.2,1304213,,,
2023-04-18,1147.2,1169.02,1143.97,1152.86,1538936,,,
2023-04-19,1154.47,1158.51,1139.12,1140.73,1014378,,,
2023-04-20,1144.78,1144.78,1122.14,1132.65,811788,,,
2023-04-21,1128.61,1139.12,1110.83,1112.45,918668,,,
2023-04-24,1110.83,1101.94,1074.46,1080.12,1467672,,,
2023-04-26,1092.24,1092.24,1071.23,1081.73,991260,Bottom,Stroke391_Start,Stroke390_End
2023-04-27,1076.88,1100.32,1072.04,1093.05,1004093,,,
2023-04-28,1093.05,1139.12,1089.82,1116.49,1445254,,,
2023-05-05,1135.08,1161.75,1132.65,1145.58,1762189,,,
2023-05-08,1148.01,1192.46,1139.93,1178.72,2630719,,,
2023-05-09,1185.19,1201.35,1163.36,1165.79,2422534,,,
2023-05-10,1166.6,1162.56,1136.69,1139.93,1237053,,,
2023-05-12,1138.31,1142.35,1121.34,1122.14,885604,,,
2023-05-15,1126.99,1140.73,1108.41,1139.12,928326,,,
2023-05-16,1136.69,1146.39,1118.1,1122.14,998302,Top,Stroke392_Start,Stroke391_End
2023-05-17,1118.91,1123.76,1106.79,1111.64,754621,,,
2023-05-19,1106.79,1107.6,1097.09,1099.51,688414,,,
2023-05-23,1102.75,1105.17,1089.01,1089.01,694364,,,
2023-05-24,1088.2,1089.01,1072.84,1072.84,824251,,,
2023-05-25,1071.23,1072.04,1056.68,1066.38,882744,,,
2023-05-26,1066.38,1082.54,1067.99,1080.12,511429,,,
2023-05-30,1070.42,1071.23,1055.87,1061.53,763997,,,
2023-05-31,1057.49,1059.1,1038.09,1039.71,1179587,,,
2023-06-01,1039.71,1046.17,1031.62,1038.9,743023,Bottom,Stroke393_Start,Stroke392_End
2023-06-02,1046.17,1069.61,1042.94,1066.38,1221843,,,
2023-06-05,1062.34,1088.2,1062.34,1064.76,521846,,,
2023-06-09,1076.88,1079.31,1059.91,1062.34,1315285,,,
2023-06-12,1057.49,1063.95,1052.64,1055.06,758747,,,
2023-06-13,1052.64,1059.1,1046.98,1053.45,849988,,,
2023-06-14,1058.7,1073.25,1051.43,1052.23,1069200,Top,Stroke394_Start,Stroke393_End
2023-06-15,1053.85,1065.17,1045.77,1063.55,925301,,,
2023-06-16,1063.55,1068.4,1060.32,1065.17,842034,,,
2023-06-19,1065.17,1065.17,1047.38,1050.62,953997,,,
2023-06-20,1049.81,1051.43,1041.73,1043.34,544551,,,
2023-06-26,1038.49,1038.49,1026.37,1028.8,676577,,,
2023-06-27,1030.41,1040.11,1027.99,1036.88,461702,,,
2023-06-28,1036.88,1040.92,1032.03,1038.49,365396,,,
2023-06-29,1037.69,1037.69,1026.37,1028.8,485906,Bottom,Stroke395_Start,Stroke394_End
2023-07-03,1033.65,1057.08,1040.11,1053.85,885091,,,
2023-07-05,1043.34,1046.58,1038.49,1041.73,423482,,,
2023-07-06,1038.49,1041.73,1031.22,1033.65,597096,,,
2023-07-07,1030.41,1035.26,1027.99,1030.41,484441,,,
2023-07-12,1032.84,1043.34,1032.03,1033.65,736084,,,
2023-07-13,1040.11,1052.23,1036.07,1049.0,1124230,,,
2023-07-14,1049.0,1058.7,1046.58,1051.43,719147,,,
2023-07-17,1047.38,1047.38,1035.26,1039.3,608343,,,
2023-07-18,1037.69,1040.11,1032.03,1034.45,471966,,,
2023-07-20,1040.92,1049.81,1037.69,1040.11,554070,,,
2023-07-21,1039.3,1045.77,1036.88,1041.73,377103,,,
2023-07-24,1040.92,1040.92,1033.65,1035.26,426852,,,
2023-07-25,1050.62,1073.25,1049.81,1072.44,2032958,,,
2023-07-26,1066.78,1074.06,1059.51,1068.4,751663,,,
2023-07-27,1069.21,1084.56,1066.78,1074.86,1115196,,,
2023-07-28,1070.01,1119.32,1068.4,1116.08,2347013,,,
2023-07-31,1119.32,1135.48,1113.66,1120.93,1854952,,,
2023-08-01,1116.08,1124.97,1105.58,1108.0,957735,,,
2023-08-02,1099.92,1114.47,1089.41,1097.49,1115900,,,
2023-08-03,1094.26,1124.97,1091.03,1121.74,1175848,,,
2023-08-04,1129.01,1137.91,1112.04,1119.32,1303131,Top,Stroke396_Start,Stroke395_End
2023-08-07,1112.04,1115.28,1104.77,1108.0,646913,,,
2023-08-08,1104.77,1111.23,1095.07,1103.15,725705,,,
2023-08-10,1107.19,1116.89,1099.92,1108.0,475595,,,
2023-08-14,1075.67,1077.29,1061.93,1068.4,975920,,,
2023-08-15,1070.01,1078.91,1062.74,1073.25,712813,,,
2023-08-16,1068.4,1082.95,1063.55,1073.25,572904,,,
2023-08-17,1068.4,1070.82,1051.43,1060.32,965058,,,
2023-08-18,1061.12,1074.06,1057.08,1059.51,659819,,,
2023-08-21,1059.51,1061.12,1040.11,1040.11,701498,,,
2023-08-22,1044.96,1050.62,1039.3,1044.15,606808,,,
2023-08-23,1042.54,1048.19,1033.65,1034.45,691810,,,
2023-08-24,1037.69,1040.11,1018.29,1024.75,1291271,Bottom,Stroke397_Start,Stroke396_End
2023-08-25,1022.33,1040.92,1020.71,1032.84,845350,,,
2023-08-28,1082.14,1089.41,1053.85,1056.28,1997610,,,
2023-08-29,1052.23,1036.07,1024.75,1039.3,1964961,,,
2023-08-31,1025.56,1032.03,1023.95,1024.75,806474,,,
2023-09-01,1029.6,1043.34,1029.6,1040.11,1138705,,,
2023-09-04,1042.54,1061.93,1043.34,1059.51,1410029,Top,Stroke398_Start,Stroke397_End
2023-09-06,1040.92,1049.81,1038.49,1049.0,634841,,,
2023-09-08,1036.88,1040.11,1032.84,1036.07,479030,,,
2023-09-11,1038.49,1046.58,1036.07,1041.73,654486,,,
2023-09-12,1042.54,1042.54,1034.45,1036.88,495485,,,
2023-09-13,1037.69,1040.11,1031.22,1034.45,490218,,,
2023-09-14,1036.88,1046.58,1034.45,1037.69,551650,,,
2023-09-18,1032.03,1032.03,1025.56,1032.84,501325,,,
2023-09-21,1025.56,1025.56,1016.67,1018.29,843930,,,
2023-09-25,1033.65,1040.11,1029.6,1032.03,761211,,,
2023-09-26,1032.03,1032.03,1025.56,1027.18,444980,,,
2023-09-28,1029.6,1033.65,1028.8,1030.41,520697,,,
2023-10-09,1027.18,1027.99,1015.86,1023.14,695828,,,
2023-10-11,1021.52,1021.52,1011.02,1012.63,724116,,,
2023-10-12,1023.14,1027.18,1017.48,1023.14,853058,,,
2023-10-13,1016.67,1016.67,1010.21,1014.25,684483,,,
2023-10-17,1015.06,1018.29,1011.02,1015.86,493525,,,
2023-10-18,1013.44,1015.86,1006.97,1010.21,651825,,,
2023-10-19,1006.97,1007.78,981.11,981.92,1188961,,,
2023-10-20,977.88,987.58,974.65,981.92,526139,,,
2023-10-23,981.11,981.92,968.18,973.84,530404,,,
2023-10-24,977.07,982.73,968.99,977.88,760653,,,
2023-10-25,974.65,977.07,962.52,964.14,1411450,,,
2023-10-26,958.48,967.37,957.67,966.56,599991,Bottom,Stroke399_Start,Stroke398_End
2023-10-27,964.14,972.22,961.71,969.8,919771,,,
2023-10-31,968.18,973.03,966.56,970.6,652855,,,
2023-11-01,977.88,978.69,969.8,972.22,567300,,,
2023-11-02,973.84,981.92,971.41,972.22,619430,,,
2023-11-03,973.03,975.45,968.18,972.22,705463,,,
2023-11-06,974.65,989.19,980.3,989.19,1007062,Top,Stroke400_Start,Stroke399_End
2023-11-08,980.3,981.92,969.8,973.84,877819,,,
2023-11-09,970.6,975.45,968.18,973.03,639136,,,
2023-11-10,969.8,971.41,956.86,957.67,1045044,,,
2023-11-13,958.48,960.1,951.21,953.63,770043,,,
2023-11-15,963.33,969.8,960.91,963.33,1109140,,,
2023-11-16,964.14,964.95,952.02,952.82,922622,,,
2023-11-17,951.21,953.63,943.12,945.55,903362,,,
2023-11-20,945.55,951.21,941.51,948.78,639528,,,
2023-11-21,952.02,961.71,951.21,956.06,1041166,,,
2023-11-22,954.44,958.48,944.74,946.36,737490,,,
2023-11-23,945.55,943.93,939.08,945.55,846656,,,
2023-11-27,940.7,940.7,931.0,934.23,836188,,,
2023-11-28,932.62,935.04,929.39,929.39,786175,,,
2023-11-29,929.39,931.0,909.18,910.8,1467597,,,
2023-11-30,908.37,911.6,902.71,907.56,901765,,,
2023-12-01,905.14,907.56,899.48,905.95,778057,,,
2023-12-05,901.91,902.71,890.59,891.4,787378,,,
2023-12-06,888.17,898.67,884.93,893.02,753056,,,
2023-12-07,892.21,892.21,883.32,888.17,585380,,,
2023-12-08,885.74,888.97,876.85,876.85,1021152,,,
2023-12-11,870.39,883.32,863.11,880.89,1133663,,,
2023-12-12,877.66,893.02,876.85,886.55,855016,,,
2023-12-13,883.32,875.23,864.73,865.54,1061302,,,
2023-12-15,868.77,880.89,867.96,869.58,988939,,,
2023-12-18,867.15,872.0,859.88,863.11,654426,,,
2023-12-19,862.3,866.34,858.26,860.69,644071,,,
2023-12-20,861.49,864.73,851.8,855.03,715634,Bottom,Stroke401_Start,Stroke400_End
2023-12-22,867.96,875.23,863.92,868.77,1005645,,,
2023-12-26,867.96,868.77,858.26,860.69,541896,,,
2023-12-27,860.69,863.11,854.22,862.3,641534,,,
2023-12-28,861.49,890.59,859.07,888.97,1661592,,,
2023-12-29,886.55,891.4,880.89,884.12,853853,,,
2024-01-02,884.12,886.55,869.58,869.58,1158366,,,
2024-01-03,867.96,870.39,864.73,868.77,733610,,,
2024-01-04,867.96,867.96,858.26,861.49,864194,,,
2024-01-08,871.19,876.85,861.49,864.73,1121156,,,
2024-01-09,865.54,867.96,855.03,867.15,766194,,,
2024-01-12,863.11,874.43,861.49,867.96,772582,,,
2024-01-15,865.54,876.04,863.11,869.58,745133,,,
2024-01-16,867.96,880.89,865.54,880.08,1438313,,,
2024-01-17,879.28,884.12,871.19,871.19,1482296,,,
2024-01-18,869.58,868.77,852.6,868.77,1755132,,,
2024-01-22,865.54,873.62,855.84,860.69,1580320,,,
2024-01-23,856.65,867.15,849.37,865.54,1135545,,,
2024-01-24,871.19,880.08,858.26,879.28,1759123,,,
2024-01-25,879.28,896.25,874.43,893.02,2162514,,,
2024-01-26,890.59,906.75,888.17,902.71,2272287,,,
2024-01-29,908.37,923.73,899.48,909.18,2376252,,,
2024-01-30,901.91,909.18,892.21,893.02,1579122,,,
2024-01-31,889.78,897.86,883.32,889.78,1357217,,,
2024-02-01,885.74,891.4,880.08,885.74,1055260,,,
2024-02-02,886.55,887.36,858.26,874.43,1634214,,,
2024-02-06,876.85,907.56,894.63,907.56,1995410,,,
2024-02-19,914.03,918.07,905.14,918.07,1605243,,,
2024-02-20,916.45,920.49,911.6,918.88,1123564,,,
2024-02-21,915.65,998.08,914.84,998.08,5055285,,,
2024-02-22,985.96,1006.97,983.54,1006.17,4922325,,,
2024-02-23,1004.55,1033.65,1001.32,1002.12,3567480,Top,Stroke402_Start,Stroke401_End
2024-02-26,996.47,1004.55,973.84,976.26,2862609,,,
2024-02-27,973.03,981.11,965.75,973.84,1981905,,,
2024-03-01,981.11,981.92,968.18,973.03,1828103,,,
2024-03-04,969.8,973.84,959.29,960.1,1655930,,,
2024-03-05,957.67,969.8,954.44,968.18,1817319,,,
2024-03-07,960.1,985.15,960.1,964.14,2016166,,,
2024-03-08,961.71,968.99,957.67,964.14,1113974,,,
2024-03-11,964.14,971.41,960.91,971.41,1210673,,,
2024-03-12,972.22,981.11,966.56,978.69,1641262,,,
2024-03-13,976.26,977.88,957.67,960.1,1768039,,,
2024-03-14,957.67,964.14,949.59,952.02,1409400,Bottom,Stroke403_Start,Stroke402_End
2024-03-15,977.88,994.04,973.84,981.92,3750208,,,
2024-03-18,978.69,982.73,973.03,977.07,1671397,,,
2024-03-19,976.26,977.07,964.95,965.75,1293216,,,
2024-03-20,964.14,971.41,963.33,969.8,872663,,,
2024-03-21,969.8,975.45,967.37,971.41,864466,,,
2024-03-22,969.8,969.8,958.48,962.52,1028142,,,
2024-03-25,961.71,973.03,959.29,965.75,953202,,,
2024-03-26,969.8,986.77,974.65,981.92,1740021,,,
2024-03-28,974.65,979.49,964.14,973.03,1302189,,,
2024-04-01,975.45,985.96,974.65,985.15,1191088,,,
2024-04-02,984.34,988.38,976.26,977.88,1085458,Top,Stroke404_Start,Stroke403_End
2024-04-03,976.26,977.88,967.37,970.6,981846,,,
2024-04-08,967.37,973.03,963.33,968.18,906361,,,
2024-04-09,968.18,971.41,962.52,965.75,857157,,,
2024-04-10,964.14,966.56,955.25,956.06,1246391,,,
2024-04-11,952.82,956.86,943.12,953.63,1010213,,,
2024-04-12,951.21,955.25,936.66,938.28,1305454,Bottom,Stroke405_Start,Stroke404_End
2024-04-15,939.08,959.29,938.28,956.86,1453203,,,
2024-04-16,956.06,984.34,951.21,956.06,1478036,,,
2024-04-18,980.3,1016.67,986.77,998.08,3165914,,,
2024-04-22,985.15,979.49,969.8,973.84,2009818,,,
2024-04-25,973.84,987.58,972.22,982.73,1113812,,,
2024-04-29,978.69,1006.17,992.43,998.89,2169177,,,
2024-05-06,1011.02,1023.14,1001.32,1005.36,1784101,Top,Stroke406_Start,Stroke405_End
2024-05-07,1003.74,1005.36,994.85,1004.55,1087057,,,
2024-05-08,1001.32,999.7,990.81,992.43,1221791,,,
2024-05-10,995.66,1011.02,994.85,1009.4,1767836,,,
2024-05-13,1006.17,1015.06,998.89,1011.82,1402499,,,
2024-05-14,1014.25,1019.1,1004.55,1006.97,1075784,,,
2024-05-15,1006.17,1007.78,998.89,1000.51,868297,Bottom,Stroke407_Start,Stroke406_End
2024-05-16,1002.12,1031.22,1000.51,1027.99,3076292,,,
2024-05-17,1028.8,1048.19,1024.75,1048.19,2841749,,,
2024-05-20,1049.0,1064.36,1039.3,1044.96,2170210,,,
2024-05-22,1059.51,1074.06,1051.43,1059.51,2115531,,,
2024-05-23,1057.08,1061.93,1044.15,1046.58,1841623,,,
2024-05-24,1044.15,1053.85,1038.49,1039.3,1398276,,,
2024-05-27,1039.3,1057.08,1039.3,1055.47,1454361,,,
2024-05-28,1054.66,1061.12,1043.34,1046.58,1204323,Top,Stroke408_Start,Stroke407_End
2024-05-29,1044.96,1050.62,1032.84,1035.26,1444811,,,
2024-05-30,1033.65,1029.6,1019.1,1023.95,1325496,,,
2024-06-03,1023.95,1012.63,1003.74,1012.63,1326697,,,
2024-06-07,1007.78,1015.86,1005.36,1013.44,1170126,,,
2024-06-12,1002.12,1006.97,996.47,1004.55,957426,,,
2024-06-13,1005.36,1010.13,998.08,998.08,1203508,,,
2024-06-17,1002.04,1004.47,994.77,999.62,681217,,,
2024-06-19,999.62,1008.51,998.0,1003.66,796184,,,
2024-06-20,1004.47,1005.28,995.58,995.58,629628,,,
2024-06-21,995.58,998.81,987.5,991.54,830545,,,
2024-06-24,989.11,997.19,981.84,989.92,947082,Bottom,,Stroke408_End
2024-06-25,990.73,1008.51,993.15,998.0,769993,,,
2024-06-28,999.62,1012.55,998.81,1003.66,918090,,,