stock/output/000008.SZ_1d_result.csv

Date,Open,High,Low,Close,Volume,Fractal,Stroke_Start,Stroke_End
1992-05-07,19.9,24.0,19.9,20.65,318,,,
1992-05-08,20.6,20.6,17.5,17.75,122,,,
1992-05-11,18.0,18.0,16.8,17.95,147,Bottom,Stroke1_Start,
1992-05-12,18.1,19.0,18.05,18.55,277,,,
1992-05-15,19.0,20.2,18.5,20.1,334,,,
1992-05-18,20.2,21.2,20.2,20.95,481,,,
1992-05-19,21.0,23.5,21.0,22.8,529,,,
1992-05-20,22.95,24.0,22.5,22.9,552,,,
1992-05-21,23.05,23.05,21.0,22.85,407,,,
1992-05-22,22.7,23.8,22.5,23.4,708,,,
1992-05-25,23.4,24.0,23.0,23.9,724,,,
1992-05-26,24.5,26.8,24.45,26.25,605,,,
1992-05-27,26.1,27.5,25.65,27.4,742,,,
1992-05-28,27.4,28.0,26.7,26.85,832,Top,Stroke2_Start,Stroke1_End
1992-05-29,27.0,27.0,26.2,26.3,490,,,
1992-06-01,26.5,27.2,26.45,26.55,316,,,
1992-06-02,26.3,26.3,25.0,25.45,109,,,
1992-06-03,25.3,26.0,24.0,24.1,149,,,
1992-06-04,23.35,23.5,20.0,23.5,620,,,
1992-06-05,23.5,25.0,23.5,24.1,615,,,
1992-06-08,23.95,23.95,22.0,22.65,183,,,
1992-06-09,22.8,22.8,21.7,21.85,202,,,
1992-06-10,21.85,22.2,20.5,22.0,431,,,
1992-06-11,22.15,22.55,21.4,22.0,164,,,
1992-06-12,22.0,22.0,20.25,21.5,298,,,
1992-06-16,20.1,20.1,17.5,18.0,172,Bottom,Stroke3_Start,Stroke2_End
1992-06-18,21.35,21.7,19.1,20.0,358,,,
1992-06-19,20.0,20.4,18.7,20.0,379,,,
1992-06-22,19.85,19.85,18.5,19.0,182,,,
1992-06-23,19.0,19.3,18.4,19.05,289,,,
1992-06-24,19.2,19.5,19.0,19.3,161,,,
1992-06-26,19.5,20.5,19.5,20.5,322,,,
1992-06-29,20.65,23.4,20.65,23.0,450,,,
1992-06-30,23.15,24.9,23.15,24.15,580,,,
1992-07-02,22.65,23.2,21.8,23.0,304,,,
1992-07-03,23.15,24.5,22.8,23.5,428,,,
1992-07-10,22.65,23.0,21.95,22.7,262,,,
1992-07-14,23.15,23.8,23.2,23.4,420,,,
1992-07-16,23.2,23.65,23.0,23.65,238,,,
1992-07-17,23.8,24.2,23.8,24.2,290,,,
1992-07-20,24.3,25.8,24.65,25.3,466,,,
1992-07-22,24.4,24.8,24.4,24.8,346,,,
1992-07-23,24.8,25.3,24.5,25.2,298,,,
1992-07-24,25.2,25.5,25.2,25.3,426,,,
1992-07-27,25.4,26.25,25.4,26.0,593,Top,Stroke4_Start,Stroke3_End
1992-07-29,25.2,25.5,24.9,25.15,248,,,
1992-07-31,25.4,25.4,24.8,24.8,140,,,
1992-08-03,24.8,24.8,23.4,23.4,174,,,
1992-08-04,23.3,24.0,22.1,24.0,325,,,
1992-08-07,23.8,24.6,23.5,24.6,288,,,
1992-08-10,25.5,25.5,25.2,25.4,351,,,
1992-08-11,23.9,24.2,23.5,24.0,24,,,
1992-08-13,23.6,23.6,22.75,23.1,324,,,
1992-08-17,24.5,25.5,24.5,24.5,210,,,
1992-08-18,24.0,24.7,24.0,24.2,87,,,
1992-08-19,24.1,24.4,23.85,23.95,158,,,
1992-08-20,24.0,24.0,23.5,23.8,161,,,
1992-08-21,23.7,23.8,23.25,23.45,154,,,
1992-08-24,23.4,23.4,22.8,22.8,254,,,
1992-08-25,22.7,22.7,21.7,21.8,164,,,
1992-08-26,21.65,22.5,21.5,22.5,349,,,
1992-08-27,23.0,23.5,22.75,22.9,135,,,
1992-08-31,22.75,22.75,21.95,22.0,445,,,
1992-09-01,22.0,22.0,21.2,21.5,88,,,
1992-09-02,21.5,21.5,20.3,21.2,184,,,
1992-09-03,21.4,21.8,21.0,21.2,136,,,
1992-09-04,21.0,21.0,19.8,19.8,241,,,
1992-09-07,19.8,19.8,18.0,18.65,239,Bottom,Stroke5_Start,Stroke4_End
1992-09-09,20.45,21.5,20.3,21.5,362,,,
1992-09-10,21.5,22.4,21.5,22.0,317,,,
1992-09-11,21.85,21.85,21.3,21.65,231,,,
1992-09-14,21.6,22.3,21.5,21.5,226,,,
1992-09-15,21.3,21.45,20.8,21.0,103,,,
1992-09-16,20.8,21.1,20.5,21.0,52,,,
1992-09-17,21.5,21.55,21.15,21.4,86,,,
1992-09-18,21.4,21.4,21.0,21.0,89,,,
1992-09-21,21.0,21.0,20.5,20.5,48,,,
1992-09-22,20.35,20.7,20.35,20.5,45,,,
1992-09-23,20.6,21.0,20.6,20.9,83,,,
1992-09-24,20.95,21.9,20.95,21.9,140,,,
1992-09-25,22.0,22.25,21.1,21.3,168,Top,Stroke6_Start,Stroke5_End
1992-09-28,21.2,21.3,20.9,21.2,223,,,
1992-09-29,21.3,21.6,21.3,21.5,73,,,
1992-10-05,21.8,22.0,21.45,21.45,66,,,
1992-10-06,21.3,21.3,21.1,21.1,51,,,
1992-10-07,20.8,21.1,20.8,21.1,28,,,
1992-10-08,21.2,21.3,21.05,21.2,47,,,
1992-10-12,21.6,21.6,21.3,21.3,67,,,
1992-10-13,21.45,21.45,21.0,21.0,17,,,
1992-10-14,20.8,20.8,20.4,20.45,43,,,
1992-10-15,20.4,20.7,20.0,20.7,37,,,
1992-10-19,20.0,20.0,19.25,19.55,152,,,
1992-10-21,19.5,19.5,18.8,19.0,240,,,
1992-10-22,18.9,18.9,18.0,18.6,117,,,
1992-10-23,18.6,18.8,17.9,18.0,90,,,
1992-10-26,17.85,15.6,14.5,15.45,198,,,
1992-10-29,15.5,16.35,14.7,16.35,208,,,
1992-10-30,16.65,17.25,16.65,17.1,338,,,
1992-11-02,17.15,17.15,15.8,15.8,1545,,,
1992-11-03,15.3,15.85,15.3,16.6,144,,,
1992-11-09,15.3,15.5,15.1,15.4,64,,,
1992-11-11,15.0,15.1,14.4,14.65,116,,,
1992-11-12,14.75,15.0,13.8,14.0,138,,,
1992-11-13,14.0,14.0,13.0,13.4,180,,,
1992-11-16,13.4,13.4,11.5,11.7,174,,,
1992-11-17,11.7,11.7,10.6,11.0,551,,,
1992-11-18,11.0,12.85,11.8,12.15,598,,,
1992-11-23,11.8,11.6,10.4,11.0,339,Bottom,Stroke7_Start,Stroke6_End
1992-11-25,11.6,12.0,11.45,12.0,334,,,
1992-11-26,12.15,14.0,12.15,13.9,764,,,
1992-11-27,14.05,14.05,13.0,13.6,502,,,
1992-11-30,13.45,15.65,13.45,15.1,1059,,,
1992-12-01,15.1,16.0,14.15,16.0,629,,,
1992-12-02,16.0,16.8,15.65,16.0,986,,,
1992-12-03,18.4,19.0,17.6,17.8,1674,,,
1992-12-07,19.2,20.75,20.0,20.55,2169,Top,Stroke8_Start,Stroke7_End
1992-12-09,20.0,20.1,18.8,19.3,1635,,,
1992-12-10,19.15,19.15,17.95,18.6,1456,,,
1992-12-11,18.75,20.1,18.7,19.1,1647,,,
1992-12-15,18.85,18.85,17.7,18.1,696,,,
1992-12-17,19.0,19.3,18.6,18.7,610,,,
1992-12-21,19.4,20.0,18.8,19.85,1588,,,
1992-12-22,20.0,20.35,19.4,19.6,1357,,,
1992-12-23,19.3,19.8,19.2,19.45,706,Bottom,Stroke9_Start,Stroke8_End
1992-12-24,19.6,20.0,19.75,19.9,719,,,
1992-12-28,19.9,20.6,19.8,19.9,357,,,
1992-12-30,20.6,21.8,20.6,21.75,1508,,,
1992-12-31,21.9,22.5,21.8,21.9,1517,,,
1993-01-04,23.0,23.45,22.2,22.3,1516,,,
1993-01-05,22.15,22.8,22.1,22.4,859,,,
1993-01-07,22.95,23.1,22.85,23.0,601,,,
1993-01-11,20.1,22.05,20.1,22.05,580,,,
1993-01-12,22.2,22.4,21.1,21.3,917,,,
1993-01-14,21.5,21.6,20.7,20.85,318,,,
1993-01-15,20.8,21.3,20.45,21.0,402,,,
1993-01-18,21.0,21.6,21.0,21.2,452,,,
1993-01-19,21.2,22.0,21.4,21.4,474,,,
1993-02-01,22.5,23.9,22.5,23.65,1017,,,
1993-02-02,23.8,25.25,23.8,24.9,1167,,,
1993-02-03,25.0,25.6,24.0,24.3,964,,,
1993-02-05,25.75,26.1,25.6,26.0,2135,,,
1993-02-08,26.0,27.7,26.0,27.0,1492,,,
1993-02-09,27.0,27.0,25.8,26.15,1161,,,
1993-02-11,25.95,26.0,25.0,25.0,738,,,
1993-02-12,25.0,25.0,23.0,24.0,1109,,,
1993-02-15,24.0,25.85,24.4,25.3,1165,,,
1993-02-17,24.6,25.8,24.3,25.75,665,,,
1993-02-18,25.9,26.0,24.9,25.95,1458,,,
1993-02-19,26.1,27.0,26.1,27.0,3088,,,
1993-02-22,27.15,28.0,26.3,26.7,2520,Top,Stroke10_Start,Stroke9_End
1993-02-23,26.85,26.85,25.4,25.4,782,,,
1993-02-24,25.4,26.1,24.5,24.85,1727,,,
1993-03-01,25.4,25.4,24.4,24.7,458,,,
1993-03-02,24.7,24.7,23.8,23.85,586,,,
1993-03-03,23.85,24.45,23.3,23.45,442,,,
1993-03-04,23.5,24.1,22.55,23.45,796,,,
1993-03-05,23.5,21.95,21.0,21.0,495,Bottom,Stroke11_Start,Stroke10_End
1993-03-10,21.55,23.5,21.45,23.5,1046,,,
1993-03-11,23.65,24.2,22.95,23.75,1302,,,
1993-03-12,23.9,24.6,23.65,24.5,886,,,
1993-03-16,23.0,23.2,22.7,23.0,268,,,
1993-03-17,22.9,22.9,21.5,22.0,425,,,
1993-03-18,22.0,23.0,21.8,22.4,380,Top,Stroke12_Start,Stroke11_End
1993-03-22,22.35,22.35,21.0,21.2,366,,,
1993-03-23,21.3,21.8,20.8,21.1,533,,,
1993-03-24,20.95,21.2,20.1,20.4,483,,,
1993-03-26,22.35,22.4,21.5,21.65,731,,,
1993-03-29,21.65,22.2,20.8,21.3,419,,,
1993-03-30,21.4,22.55,20.9,22.0,393,,,
1993-03-31,22.0,21.3,20.7,21.4,1045,,,
1993-04-02,21.0,21.0,20.0,20.3,514,,,
1993-04-05,20.15,20.3,19.2,19.5,421,Bottom,Stroke13_Start,Stroke12_End
1993-04-07,20.0,20.8,20.0,20.7,570,,,
1993-04-08,20.7,21.5,20.95,21.2,892,,,
1993-04-13,21.5,22.0,21.5,21.8,1007,,,
1993-04-16,21.8,22.45,21.75,22.25,772,,,
1993-04-20,21.8,21.8,21.4,21.5,184,,,
1993-04-21,21.5,21.55,21.15,21.4,145,,,
1993-04-22,21.2,21.5,21.1,21.15,200,,,
1993-04-23,21.05,21.15,20.5,20.9,206,,,
1993-04-26,20.8,21.5,21.05,21.3,135,Top,Stroke14_Start,Stroke13_End
1993-04-29,21.2,21.3,20.6,20.6,134,,,
1993-05-03,21.0,21.0,20.25,20.4,96,,,
1993-05-04,20.4,20.7,20.1,20.3,190,,,
1993-05-05,20.2,20.25,19.6,19.7,162,,,
1993-05-06,19.5,19.5,18.2,19.2,303,,,
1993-05-10,18.95,18.95,17.95,18.0,180,,,
1993-05-11,18.0,18.0,17.0,17.7,394,,,
1993-05-12,17.7,18.5,17.5,18.3,523,,,
1993-05-13,18.45,19.0,18.1,18.9,528,,,
1993-05-14,18.9,19.2,18.3,18.9,481,,,
1993-05-17,19.0,19.0,17.85,17.85,2151,,,
1993-05-18,17.85,17.9,17.3,18.25,1530,,,
1993-05-21,17.45,17.45,16.8,17.0,2069,,,
1993-05-24,16.35,16.6,15.9,16.2,1611,,,
1993-05-26,16.7,16.95,16.2,16.2,2582,,,
1993-05-27,16.05,16.45,15.54,16.0,1812,,,
1993-06-02,16.19,16.62,15.76,16.62,1991,,,
1993-06-03,16.77,17.21,16.41,17.06,4113,,,
1993-06-04,17.21,17.28,16.48,16.62,2597,,,
1993-06-07,16.62,16.48,16.04,16.19,965,,,
1993-06-09,16.04,16.19,15.76,15.9,912,,,
1993-06-10,15.9,16.12,15.68,15.76,476,,,
1993-06-11,15.97,15.97,15.18,15.39,1403,,,
1993-06-14,15.46,14.67,13.94,14.6,976,Bottom,Stroke15_Start,Stroke14_End
1993-06-18,14.6,15.9,14.52,15.9,2461,,,
1993-06-21,15.9,16.19,14.74,15.03,2605,,,
1993-06-22,15.03,15.18,14.67,15.1,892,,,
1993-06-23,15.25,15.54,15.03,15.39,519,,,
1993-06-24,15.54,16.12,15.39,15.9,1527,,,
1993-06-28,15.18,15.32,14.89,15.1,730,,,
1993-06-29,15.18,15.46,15.1,15.1,437,,,
1993-06-30,15.18,15.32,14.89,14.96,737,,,
1993-07-01,14.74,14.89,14.09,14.6,2160,,,
1993-07-05,15.46,16.77,15.03,15.39,4490,Top,Stroke16_Start,Stroke15_End
1993-07-06,15.18,14.96,14.45,14.74,1451,,,
1993-07-09,14.6,14.67,14.16,14.3,976,,,
1993-07-12,14.3,13.94,13.22,13.73,1791,,,
1993-07-14,13.58,14.16,13.58,13.58,1159,,,
1993-07-15,13.58,13.65,13.14,13.14,1158,,,
1993-07-16,13.14,13.22,12.86,12.93,1181,,,
1993-07-19,12.71,12.78,11.55,11.98,1684,,,
1993-07-20,11.98,12.56,11.11,12.56,2727,Bottom,Stroke17_Start,Stroke16_End
1993-07-21,12.78,12.78,12.06,11.84,3290,,,
1993-07-26,12.71,12.71,11.84,12.27,1344,,,
1993-07-27,12.27,13.0,12.13,12.93,2911,,,
1993-07-28,13.0,13.87,12.78,13.44,5924,,,
1993-07-29,13.44,13.73,12.71,13.73,3433,,,
1993-07-30,13.94,15.03,13.87,14.45,8600,,,
1993-08-03,13.8,14.3,13.58,13.73,3102,,,
1993-08-04,13.51,14.02,13.51,13.87,2078,,,
1993-08-05,14.16,14.45,13.87,14.3,2292,,,
1993-08-09,14.02,15.18,14.02,15.18,5764,,,
1993-08-10,15.32,16.77,15.18,15.25,9821,,,
1993-08-12,16.92,17.21,16.34,17.06,11193,,,
1993-08-13,17.28,18.8,17.06,18.44,12040,,,
1993-08-16,18.66,22.14,18.66,20.68,9103,Top,Stroke18_Start,Stroke17_End
1993-08-18,17.35,18.36,16.62,18.08,9735,,,
1993-08-20,17.13,17.13,15.9,16.48,5293,,,
1993-08-23,16.26,16.34,14.3,14.89,4061,,,
1993-08-25,17.35,17.35,15.9,16.41,6423,,,
1993-08-27,16.12,16.62,15.1,15.68,2429,,,
1993-08-31,16.41,16.77,15.9,16.19,2345,,,
1993-09-01,15.97,16.48,15.61,15.61,2060,,,
1993-09-02,15.46,15.9,15.32,15.54,1318,,,
1993-09-03,15.76,16.34,15.54,16.34,1505,,,
1993-09-06,16.55,16.62,15.97,16.04,1932,,,
1993-09-08,15.97,16.04,15.68,15.83,730,,,
1993-09-10,15.83,15.97,15.32,15.32,917,,,
1993-09-13,15.1,14.89,14.45,14.52,1342,,,
1993-09-16,14.6,14.3,14.02,14.3,1154,,,
1993-09-21,15.25,15.9,15.1,14.89,3797,,,
1993-09-24,14.45,14.45,13.8,14.38,2734,,,
1993-09-27,14.23,14.74,14.45,14.45,557,,,
1993-09-29,14.67,15.46,15.1,15.18,1321,,,
1993-10-05,15.61,15.9,15.32,15.39,3041,,,
1993-10-06,15.32,15.54,15.1,15.18,694,,,
1993-10-07,15.1,15.25,14.96,15.1,1257,,,
1993-10-12,14.81,15.1,14.81,15.03,434,,,
1993-10-13,15.03,14.89,14.6,14.74,576,,,
1993-10-18,14.67,14.67,14.23,14.3,1087,,,
1993-10-19,14.23,14.38,14.09,14.38,543,,,
1993-10-22,14.09,14.23,13.87,14.02,836,,,
1993-10-25,14.02,14.02,13.51,13.65,674,,,
1993-10-26,13.44,13.44,13.14,13.44,744,Bottom,Stroke19_Start,Stroke18_End
1993-10-27,13.44,13.73,13.44,13.65,1173,,,
1993-10-28,13.58,14.3,13.58,14.23,937,,,
1993-10-29,14.45,14.6,13.87,13.87,1350,,,
1993-11-01,13.65,13.8,13.44,13.65,725,,,
1993-11-02,13.58,14.16,13.73,13.8,701,,,
1993-11-04,13.73,13.73,13.44,13.58,567,,,
1993-11-05,13.44,13.65,13.36,13.58,1258,,,
1993-11-08,13.87,14.6,13.65,14.3,1714,,,
1993-11-09,14.3,15.03,14.02,14.6,4072,,,
1993-11-10,14.81,16.92,14.81,16.48,12914,,,
1993-11-11,16.7,17.06,16.48,16.92,11702,,,
1993-11-12,17.06,17.57,16.62,17.5,8389,,,
1993-11-15,17.71,18.66,17.78,18.29,10693,,,
1993-11-17,18.44,19.24,18.44,19.16,9760,,,
1993-11-18,19.24,19.67,18.8,19.45,12591,,,
1993-11-22,19.6,19.96,18.94,18.94,6120,Top,Stroke20_Start,Stroke19_End
1993-11-23,18.8,19.09,18.08,18.15,5572,,,
1993-11-24,18.0,17.64,16.77,17.71,6232,,,
1993-11-30,17.64,17.93,17.57,17.64,1409,,,
1993-12-01,17.64,17.64,16.92,17.13,2124,,,
1993-12-06,17.13,17.78,16.99,17.78,2939,,,
1993-12-07,17.93,18.08,17.64,17.28,2304,,,
1993-12-10,17.78,19.81,18.66,18.87,6777,,,
1993-12-17,18.8,18.94,18.51,18.58,2135,,,
1993-12-20,18.66,18.66,17.06,18.08,7970,Bottom,Stroke21_Start,Stroke20_End
1993-12-21,18.08,18.8,17.5,18.8,4443,,,
1993-12-22,18.94,19.09,18.36,18.44,3295,,,
1993-12-23,18.36,18.66,17.86,18.08,2163,,,
1993-12-27,18.73,18.8,18.08,18.22,1309,,,
1993-12-28,18.22,18.22,17.64,17.86,1485,,,
1993-12-31,18.29,18.58,17.93,18.08,2687,Top,Stroke22_Start,Stroke21_End
1994-01-03,18.08,18.15,17.64,17.71,1144,,,
1994-01-04,17.64,18.0,17.5,17.5,942,,,
1994-01-05,17.5,17.71,17.35,17.71,1145,,,
1994-01-06,17.78,18.36,17.64,18.36,1589,,,
1994-01-07,18.44,18.51,17.86,18.22,1651,,,
1994-01-11,17.93,18.22,17.64,17.71,772,,,
1994-01-12,17.57,17.78,17.5,17.64,552,,,
1994-01-13,17.5,17.64,17.35,17.5,668,,,
1994-01-14,17.5,17.57,16.77,17.06,1601,,,
1994-01-17,17.06,17.06,16.62,16.62,769,,,
1994-01-18,16.62,16.99,16.12,16.92,1007,,,
1994-01-19,17.06,17.06,16.26,16.34,1067,,,
1994-01-20,16.19,16.19,15.61,15.9,950,,,
1994-01-24,15.9,16.34,15.9,16.04,771,,,
1994-01-25,16.04,16.04,15.54,15.54,642,,,
1994-01-26,15.54,15.54,14.96,14.96,718,,,
1994-01-27,14.74,15.18,14.6,15.18,1092,,,
1994-01-31,14.23,14.16,13.29,13.51,1293,Bottom,Stroke23_Start,Stroke22_End
1994-02-03,14.45,16.04,14.16,15.9,5346,,,
1994-02-04,16.34,17.06,16.19,17.06,4639,,,
1994-02-15,15.39,15.03,14.52,15.25,3327,,,
1994-02-18,14.67,14.89,14.38,14.81,711,,,
1994-02-21,14.81,14.81,14.16,14.16,762,,,
1994-02-22,14.6,15.9,14.67,15.03,3626,,,
1994-02-24,15.1,16.04,14.96,16.04,2549,,,
1994-02-25,16.19,16.26,15.54,16.12,5293,Top,Stroke24_Start,Stroke23_End
1994-02-28,15.97,15.97,15.46,15.54,1549,,,
1994-03-01,15.46,15.76,15.25,15.32,692,,,
1994-03-02,15.32,15.39,14.89,14.96,841,,,
1994-03-03,15.1,15.18,14.52,14.81,1977,,,
1994-03-04,14.6,14.45,14.09,14.52,1308,,,
1994-03-10,14.09,14.38,13.8,14.09,752,,,
1994-03-14,14.67,16.04,14.67,15.32,3976,,,
1994-03-15,15.61,15.76,14.6,14.6,2056,,,
1994-03-16,14.6,14.81,14.3,14.67,1184,,,
1994-03-17,14.6,15.1,14.45,14.81,1255,,,
1994-03-18,15.1,15.18,14.6,14.74,1745,,,
1994-03-21,14.96,14.96,14.3,14.3,1033,,,
1994-03-22,13.73,13.0,11.98,13.94,1171,,,
1994-03-30,12.93,13.51,12.2,12.86,5423,,,
1994-03-31,12.71,13.0,12.13,12.27,966,,,
1994-04-04,12.06,12.71,11.98,12.2,1373,,,
1994-04-06,12.49,12.78,12.42,12.56,908,,,
1994-04-07,12.71,13.0,12.49,12.56,1523,,,
1994-04-08,12.56,12.56,11.62,11.98,1539,,,
1994-04-11,11.55,12.13,11.55,11.62,1194,,,
1994-04-12,11.55,11.84,11.26,11.62,1687,,,
1994-04-14,11.11,11.33,10.32,10.32,1474,,,
1994-04-15,10.1,10.39,9.23,10.75,3176,,,
1994-04-19,9.38,9.38,8.36,8.43,1747,,,
1994-04-20,8.36,8.36,7.49,7.56,4235,,,
1994-04-22,8.43,8.43,7.63,7.71,3293,,,
1994-04-25,7.56,7.92,7.2,7.92,1211,Bottom,Stroke25_Start,Stroke24_End
1994-04-26,8.14,8.36,7.92,8.29,2084,,,
1994-04-27,8.43,9.35,8.43,9.3,4901,,,
1994-04-28,9.45,10.1,8.65,9.16,10415,,,
1994-05-03,9.52,11.26,10.1,10.75,7931,,,
1994-05-05,9.38,9.69,8.77,9.23,3765,,,
1994-05-09,9.49,10.39,9.3,10.39,6666,,,
1994-05-10,10.68,10.68,9.95,10.51,6894,Top,Stroke26_Start,Stroke25_End
1994-05-12,9.66,9.74,9.3,9.45,2993,,,
1994-05-16,10.32,10.36,10.03,10.17,2921,,,
1994-05-17,10.17,10.17,9.74,9.74,1418,,,
1994-05-18,9.53,9.78,9.3,9.49,1369,,,
1994-05-19,9.38,9.94,9.52,9.85,1197,,,
1994-05-23,9.59,9.52,9.23,9.38,761,,,
1994-05-26,9.23,9.26,8.91,8.93,730,,,
1994-05-27,8.93,9.03,8.79,8.79,875,,,
1994-05-30,8.65,8.65,7.85,7.92,625,,,
1994-05-31,7.78,8.39,7.61,8.22,1521,,,
1994-06-02,7.61,7.85,7.37,7.46,925,,,
1994-06-03,7.46,7.78,7.32,7.4,3306,,,
1994-06-06,7.4,7.34,7.2,7.2,712,,,
1994-06-08,7.2,7.27,6.71,7.23,1108,,,
1994-06-09,7.23,7.56,7.06,7.1,1652,,,
1994-06-10,7.07,7.42,6.98,7.0,846,,,
1994-06-13,6.76,6.84,6.47,6.47,681,,,
1994-06-14,6.45,6.5,6.26,6.29,916,,,
1994-06-15,6.2,6.4,6.08,6.23,1089,,,
1994-06-17,6.7,7.11,6.51,7.11,3519,,,
1994-06-21,6.17,6.26,6.11,6.21,1011,,,
1994-06-22,6.36,6.74,6.26,6.38,817,,,
1994-06-27,5.62,5.98,5.6,5.7,1394,,,
1994-06-28,5.51,5.57,5.38,5.57,519,,,
1994-07-04,5.32,5.13,4.85,5.13,250,,,
1994-07-11,5.28,5.28,5.28,5.28,0,,,
1994-07-12,5.08,5.04,4.72,4.85,615,,,
1994-07-14,4.85,4.89,4.64,4.66,1448,,,
1994-07-15,4.66,4.66,4.02,4.02,1444,,,
1994-07-18,4.02,4.02,3.57,3.61,988,,,
1994-07-19,3.44,3.81,3.44,3.55,1230,,,
1994-07-20,3.61,3.63,3.38,3.4,1005,,,
1994-07-21,3.34,3.34,3.23,3.34,732,,,
1994-07-22,3.34,3.7,3.27,3.34,1135,,,
1994-07-26,3.76,4.15,3.66,4.06,5589,,,
1994-07-28,3.44,3.53,2.97,3.0,4119,,,
1994-07-29,2.97,3.12,2.91,3.0,2126,Bottom,Stroke27_Start,Stroke26_End
1994-08-01,4.89,5.6,4.29,5.57,12919,,,
1994-08-02,5.76,7.58,5.6,5.7,18790,,,
1994-08-04,8.02,8.39,7.11,7.72,18444,,,
1994-08-05,7.68,9.15,7.58,9.15,12349,,,
1994-08-08,9.38,9.66,8.06,9.09,15561,,,
1994-08-09,9.05,9.05,7.72,8.09,8107,,,
1994-08-11,9.94,10.13,9.0,9.15,24019,Top,Stroke28_Start,Stroke27_End
1994-08-15,8.81,9.28,8.62,8.9,5135,,,
1994-08-16,8.9,9.38,8.9,9.04,3997,,,
1994-08-18,9.28,9.94,9.28,9.56,10212,,,
1994-08-22,8.77,9.13,8.53,8.72,3732,,,
1994-08-23,8.72,8.92,8.43,8.87,4011,,,
1994-08-24,9.09,9.09,8.62,8.72,2144,,,
1994-08-25,8.58,8.81,8.43,8.62,2303,,,
1994-08-29,8.06,8.58,7.87,8.15,2971,Bottom,Stroke29_Start,Stroke28_End
1994-08-31,9.36,9.36,8.81,9.11,6488,,,
1994-09-01,9.36,9.75,9.13,9.51,9332,,,
1994-09-02,9.43,10.03,9.34,10.03,9540,,,
1994-09-05,11.45,13.9,11.45,13.9,20659,,,
1994-09-06,14.56,19.37,15.97,18.99,37337,,,
1994-09-08,15.6,17.86,15.6,17.57,33915,,,
1994-09-09,18.42,18.42,16.54,16.16,28749,Top,Stroke30_Start,Stroke29_End
1994-09-14,16.92,17.01,15.97,16.54,6562,,,
1994-09-15,16.16,16.54,15.41,15.97,8005,,,
1994-09-16,17.1,17.1,16.16,17.01,15107,,,
1994-09-19,17.02,16.33,15.57,16.33,6497,,,
1994-09-21,15.78,17.0,15.78,16.98,9016,,,
1994-09-22,17.19,17.52,15.89,16.65,10495,,,
1994-09-23,15.83,16.41,15.68,15.85,5601,,,
1994-09-26,15.78,16.11,13.68,15.76,6217,,,
1994-09-27,16.22,16.22,15.48,15.7,6805,,,
1994-09-29,16.11,16.11,13.29,13.83,8400,,,
1994-09-30,13.62,13.62,11.99,12.1,10765,,,
1994-10-05,11.67,11.84,9.71,10.15,5405,,,
1994-10-06,10.58,11.34,9.39,9.45,5930,,,
1994-10-07,9.45,10.99,7.87,10.47,8428,Bottom,Stroke31_Start,Stroke30_End
1994-10-10,10.47,20.12,12.53,13.83,52081,,,
1994-10-12,12.99,13.23,11.47,12.1,22390,,,
1994-10-13,12.1,12.1,10.47,10.56,11973,,,
1994-10-14,10.34,10.04,9.28,10.8,15880,,,
1994-10-19,10.04,10.26,9.82,10.21,4680,,,
1994-10-20,10.58,11.01,10.26,11.01,6962,,,
1994-10-21,11.45,11.71,10.71,10.71,13326,,,
1994-10-25,11.88,12.1,10.8,11.12,11432,Top,Stroke32_Start,Stroke31_End
1994-10-26,11.12,11.01,10.54,10.69,5541,,,
1994-10-31,10.36,10.58,9.84,9.87,4238,,,
1994-11-01,9.71,10.15,9.71,10.1,2595,,,
1994-11-03,9.82,10.54,9.82,10.32,6901,,,
1994-11-04,10.32,10.47,9.74,9.8,3937,,,
1994-11-07,9.8,9.8,9.39,9.74,1632,,,
1994-11-08,9.89,10.36,9.82,10.0,3330,,,
1994-11-10,10.36,10.47,9.93,9.97,3831,,,
1994-11-14,10.54,10.54,10.17,10.23,2365,,,
1994-11-15,10.15,10.15,9.97,10.0,2006,,,
1994-11-16,9.93,10.0,9.82,10.0,1181,,,
1994-11-18,9.71,9.8,9.63,9.76,1149,,,
1994-11-22,9.63,9.74,9.43,9.56,1616,,,
1994-11-23,9.5,9.61,9.39,9.5,800,,,
1994-11-24,9.45,9.5,9.28,9.45,866,,,
1994-11-25,9.61,10.15,9.52,9.67,711,,,
1994-11-29,9.02,9.71,9.02,9.71,835,,,
1994-12-01,9.58,9.89,9.5,9.58,372,,,
1994-12-05,9.45,9.45,9.24,9.28,1298,,,
1994-12-06,9.28,9.28,8.96,9.06,877,,,
1994-12-08,8.96,8.98,8.85,8.85,350,,,
1994-12-09,8.63,8.83,8.52,8.61,651,,,
1994-12-12,8.33,8.41,8.2,8.31,695,,,
1994-12-13,8.28,9.93,8.46,8.74,1519,,,
1994-12-16,9.71,10.56,9.71,9.71,13551,,,
1994-12-20,9.84,10.15,9.67,9.89,3047,,,
1994-12-21,9.89,9.95,9.28,9.58,4566,,,
1994-12-22,9.5,9.5,8.87,9.35,1631,,,
1994-12-23,9.35,8.89,8.09,9.11,3207,,,
1994-12-30,8.85,9.5,8.85,9.15,1823,,,
1995-01-03,8.96,9.28,8.8,9.28,505,,,
1995-01-04,9.28,9.65,8.96,9.56,1178,,,
1995-01-05,9.56,9.71,9.35,9.43,1867,,,
1995-01-06,9.32,9.5,9.17,9.45,1684,,,
1995-01-09,9.22,9.22,8.85,8.93,1150,,,
1995-01-10,8.93,8.78,8.59,8.59,1477,,,
1995-01-12,8.63,8.65,8.52,8.52,729,,,
1995-01-13,8.52,8.54,8.33,8.35,847,,,
1995-01-16,8.35,8.35,8.02,8.11,574,,,
1995-01-18,8.0,8.31,7.87,8.2,596,,,
1995-01-20,8.09,8.0,7.76,7.98,461,,,
1995-01-24,7.79,8.02,7.79,8.0,254,,,
1995-01-25,8.11,8.2,8.11,8.13,534,,,
1995-01-26,7.94,7.96,7.87,7.92,350,,,
1995-01-27,7.98,8.2,8.11,8.11,594,,,
1995-02-15,7.94,7.87,7.76,7.81,276,,,
1995-02-20,7.76,7.76,7.61,7.76,288,Bottom,Stroke33_Start,Stroke32_End
1995-02-22,7.98,9.5,8.09,8.98,1372,,,
1995-02-24,8.41,7.98,7.87,8.0,842,,,
1995-03-01,7.98,8.11,7.89,8.07,289,,,
1995-03-02,7.98,8.2,7.98,8.09,508,,,
1995-03-03,8.2,8.44,8.09,8.39,1525,,,
1995-03-06,8.41,8.83,8.41,8.74,2114,,,
1995-03-07,8.83,9.24,8.48,9.19,5967,,,
1995-03-08,9.28,9.41,8.96,9.22,4651,Top,Stroke34_Start,Stroke33_End
1995-03-09,9.06,9.06,8.85,8.85,1316,,,
1995-03-10,8.63,8.63,8.2,8.41,2058,,,
1995-03-15,8.52,8.57,8.15,8.24,632,,,
1995-03-16,8.2,8.31,7.87,8.26,511,,,
1995-03-20,8.37,8.63,8.2,8.22,958,,,
1995-03-21,8.09,8.31,8.09,8.28,277,Bottom,Stroke35_Start,Stroke34_End
1995-03-22,8.2,8.61,8.2,8.54,656,,,
1995-03-23,8.41,8.63,8.31,8.31,942,,,
1995-03-24,8.31,8.52,8.2,8.37,585,,,
1995-03-27,8.37,8.61,8.37,8.52,692,,,
1995-03-29,8.22,8.54,8.22,8.54,578,,,
1995-03-30,8.74,8.74,8.63,8.33,800,,,
1995-04-04,8.61,8.65,8.54,8.65,974,,,
1995-04-05,8.63,8.67,8.57,8.57,625,,,
1995-04-07,8.63,8.96,8.59,8.83,3055,,,
1995-04-10,9.04,9.09,8.67,8.67,1950,Top,Stroke36_Start,Stroke35_End
1995-04-11,8.67,8.7,8.31,8.31,1851,,,
1995-04-12,8.31,8.61,8.22,8.44,2420,,,
1995-04-13,8.44,8.63,8.37,8.39,1195,,,
1995-04-14,8.85,8.85,8.44,8.63,1827,,,
1995-04-19,8.41,8.52,8.41,8.52,517,,,
1995-04-21,8.5,8.5,8.0,8.33,547,,,
1995-04-25,8.0,8.2,7.81,8.13,1118,,,
1995-04-27,7.76,7.76,7.11,7.29,2952,,,
1995-04-28,5.42,6.03,5.42,6.72,2548,,,
1995-05-09,7.0,7.0,6.03,6.25,700,,,
1995-05-10,6.03,6.03,5.05,5.7,837,Bottom,Stroke37_Start,Stroke36_End
1995-05-12,5.81,6.07,5.83,5.96,476,,,
1995-05-16,6.03,6.03,5.81,5.88,153,,,
1995-05-18,7.55,10.36,8.96,9.39,13561,,,
1995-05-22,10.36,11.23,9.93,10.26,17039,,,
1995-05-23,9.28,9.28,7.72,7.87,10311,,,
1995-05-24,7.55,7.98,7.13,7.72,3192,,,
1995-05-25,7.87,8.09,7.16,7.16,2592,Top,Stroke38_Start,Stroke37_End
1995-05-26,7.16,7.18,6.79,7.33,2763,,,
1995-05-31,6.68,7.07,6.68,6.72,427,,,
1995-06-01,6.72,6.85,6.64,6.85,931,,,
1995-06-02,7.05,7.05,6.79,6.85,828,,,
1995-06-06,6.16,6.68,6.16,6.57,403,,,
1995-06-07,6.57,6.9,6.57,6.85,429,,,
1995-06-09,6.46,6.68,6.35,6.51,267,,,
1995-06-15,6.46,6.57,5.94,6.07,1487,,,
1995-06-16,5.83,5.94,5.81,6.14,1178,,,
1995-06-20,6.14,6.14,5.92,5.94,302,,,
1995-06-21,5.94,5.96,5.53,5.99,506,Bottom,Stroke39_Start,Stroke38_End
1995-06-26,5.9,6.22,5.88,6.14,1633,,,
1995-06-27,6.18,6.25,5.94,5.99,610,,,
1995-06-28,6.03,5.99,5.7,5.88,778,,,
1995-06-30,6.03,6.07,5.92,5.99,776,,,
1995-07-03,5.81,5.92,5.77,5.77,690,,,
1995-07-04,5.6,5.77,5.6,5.7,903,,,
1995-07-06,5.77,5.81,5.64,5.7,701,,,
1995-07-07,5.81,6.2,5.77,6.03,1188,Top,Stroke40_Start,Stroke39_End
1995-07-12,5.79,5.79,5.6,5.7,435,,,
1995-07-14,6.03,6.14,5.81,5.79,748,,,
1995-07-19,5.92,5.94,5.62,5.7,704,,,
1995-07-21,6.01,6.12,5.92,5.92,2056,,,
1995-07-25,5.99,5.99,5.77,5.92,630,,,
1995-07-28,5.94,6.03,5.86,6.03,396,,,
1995-08-01,5.99,6.01,5.83,5.99,228,Bottom,Stroke41_Start,Stroke40_End
1995-08-02,5.99,6.05,5.92,5.96,797,,,
1995-08-03,5.92,5.92,5.83,5.92,296,,,
1995-08-08,6.35,6.57,6.2,6.25,4060,,,
1995-08-09,6.25,6.33,6.03,6.25,969,,,
1995-08-10,6.25,6.46,6.16,6.25,1547,,,
1995-08-11,6.2,6.27,6.03,6.14,1353,,,
1995-08-14,6.44,6.44,6.14,6.29,2401,,,
1995-08-15,6.44,6.98,6.35,6.68,6664,,,
1995-08-16,6.83,7.44,6.83,7.39,10680,,,
1995-08-17,8.35,8.41,7.74,7.98,18068,,,
1995-08-18,7.98,14.7,12.86,12.86,86463,Top,Stroke42_Start,Stroke41_End
1995-08-22,10.8,12.86,8.96,9.5,26156,,,
1995-08-23,10.13,10.13,7.33,8.33,27638,,,
1995-08-24,7.89,8.31,7.29,7.98,12876,,,
1995-08-25,7.98,7.52,7.11,7.35,9892,,,
1995-08-29,7.33,7.5,6.79,6.81,5315,,,
1995-08-30,7.43,7.43,6.77,6.81,9852,,,
1995-08-31,5.86,7.08,5.86,7.08,7731,Bottom,Stroke43_Start,Stroke42_End
1995-09-04,7.05,7.43,7.05,7.27,6149,,,
1995-09-06,7.05,7.12,6.84,7.08,3074,,,
1995-09-07,7.2,7.36,7.08,7.1,6390,,,
1995-09-08,7.0,7.15,6.96,7.1,1912,,,
1995-09-12,7.15,9.27,7.15,8.75,30211,,,
1995-09-13,8.44,10.1,8.79,9.25,33851,Top,Stroke44_Start,Stroke43_End
1995-09-15,8.91,8.96,8.22,8.63,8668,,,
1995-09-19,9.06,9.34,8.39,8.55,9099,,,
1995-09-20,8.44,8.44,7.96,8.27,4820,,,
1995-09-21,8.2,8.48,8.2,8.27,2415,,,
1995-09-25,8.24,8.32,8.05,8.15,1782,,,
1995-09-26,7.96,8.2,7.84,8.2,868,,,
1995-09-28,7.74,8.08,7.74,7.93,1770,,,
1995-10-06,7.91,7.96,7.62,7.84,1093,,,
1995-10-09,7.82,7.65,7.31,7.48,1623,Bottom,Stroke45_Start,Stroke44_End
1995-10-17,7.58,8.15,7.6,7.82,2143,,,
1995-10-19,8.29,8.79,8.32,7.67,2804,,,
1995-10-24,8.36,8.44,8.17,8.2,4141,,,
1995-10-25,8.44,8.96,8.2,8.55,9257,,,
1995-10-27,8.15,8.2,7.98,8.08,3244,,,
1995-10-30,8.15,8.13,7.74,8.08,2713,,,
1995-11-02,7.96,8.32,7.79,8.2,2467,,,
1995-11-03,8.27,8.63,8.34,8.53,6042,Top,Stroke46_Start,Stroke45_End
1995-11-08,8.44,8.2,8.05,8.2,1530,,,
1995-11-10,8.2,8.32,8.2,8.24,1538,,,
1995-11-13,8.15,8.24,7.96,8.2,1963,,,
1995-11-14,8.08,8.39,8.01,8.27,2113,,,
1995-11-15,8.08,8.48,8.2,8.48,3675,,,
1995-11-20,8.27,8.44,8.03,8.24,1598,,,
1995-11-21,8.17,8.48,8.08,8.48,3769,,,
1995-11-23,8.01,8.2,8.01,8.1,2402,,,
1995-11-27,8.05,7.96,7.6,8.08,1017,,,
1995-11-30,7.48,7.79,7.36,7.6,540,,,
1995-12-01,7.72,7.74,7.27,7.74,1416,Bottom,Stroke47_Start,Stroke46_End
1995-12-04,7.48,8.08,7.48,7.91,2745,,,
1995-12-05,7.96,8.13,7.84,8.03,1925,,,
1995-12-06,7.96,8.1,7.72,7.72,308,,,
1995-12-07,7.53,7.96,7.53,7.96,137,,,
1995-12-08,7.84,8.1,7.72,7.84,397,,,
1995-12-11,7.84,7.84,7.31,7.65,248,,,
1995-12-13,7.72,8.08,7.7,7.84,1125,,,
1995-12-14,7.72,7.96,7.48,7.86,3363,,,
1995-12-19,7.93,8.91,7.96,8.44,16476,Top,Stroke48_Start,Stroke47_End
1995-12-22,7.79,7.93,7.72,7.74,1149,,,
1995-12-25,7.51,7.6,7.27,7.27,2865,,,
1995-12-27,7.31,7.7,7.29,7.55,2990,,,
1995-12-28,7.43,7.46,7.12,7.34,2827,,,
1996-01-02,7.36,7.41,7.03,7.05,538,,,
1996-01-03,7.03,7.03,6.55,7.0,1421,,,
1996-01-04,7.0,7.15,6.79,7.12,1409,,,
1996-01-05,7.08,7.12,6.6,6.65,1097,,,
1996-01-08,6.81,6.81,6.53,6.55,427,,,
1996-01-10,6.89,6.89,6.55,6.67,970,,,
1996-01-11,6.69,7.0,6.69,6.96,6629,,,
1996-01-12,7.1,7.1,6.81,6.98,4316,,,
1996-01-16,6.91,6.96,6.69,6.69,478,,,
1996-01-17,6.65,6.65,6.48,6.5,1298,,,
1996-01-18,6.41,6.19,6.1,6.1,656,,,
1996-01-22,6.17,6.17,5.72,5.74,1566,,,
1996-01-23,5.72,5.91,5.55,5.79,6082,,,
1996-01-24,5.76,6.65,5.74,5.88,7537,,,
1996-01-26,5.53,5.69,5.34,5.76,4483,,,
1996-02-06,5.1,5.31,5.1,5.19,1054,,,
1996-02-08,5.03,5.14,5.0,5.1,573,Bottom,Stroke49_Start,Stroke48_End
1996-02-12,5.1,5.55,5.1,5.22,251,,,
1996-02-14,5.38,5.67,5.29,5.31,1431,,,
1996-02-15,5.43,5.43,5.26,5.36,460,,,
1996-02-16,5.45,6.05,5.45,5.5,1641,,,
1996-03-05,6.05,6.19,5.72,5.86,2995,,,
1996-03-06,5.57,5.81,5.48,5.48,1027,,,
1996-03-07,5.48,5.67,5.43,5.6,642,,,
1996-03-08,5.41,5.62,5.41,5.55,713,,,
1996-03-11,5.57,5.57,5.29,5.29,1145,,,
1996-03-12,5.22,5.29,5.1,5.22,721,,,
1996-03-14,5.22,5.57,5.22,5.31,640,,,
1996-03-15,5.22,5.26,5.1,5.26,360,,,
1996-03-22,5.24,5.72,5.19,5.65,11521,,,
1996-03-25,5.81,5.98,5.48,5.62,9850,Top,Stroke50_Start,Stroke49_End
1996-03-26,5.6,5.6,5.34,5.41,3407,,,
1996-03-27,5.34,5.41,5.22,5.34,1622,,,
1996-03-29,5.12,5.26,5.1,5.22,2066,,,
1996-04-01,5.45,5.69,5.26,5.26,1602,,,
1996-04-02,5.26,5.34,5.24,5.26,943,,,
1996-04-03,5.22,5.31,5.14,5.19,796,,,
1996-04-04,5.19,5.24,5.1,5.22,1330,Bottom,Stroke51_Start,Stroke50_End
1996-04-05,5.12,5.48,5.12,5.41,1843,,,
1996-04-08,5.29,5.55,5.29,5.41,2405,,,
1996-04-09,5.38,5.65,5.36,5.43,3002,,,
1996-04-10,5.45,5.93,5.45,5.88,13115,,,
1996-04-11,5.81,6.34,5.81,6.17,23743,,,
1996-04-12,6.31,6.43,6.17,6.17,10676,,,
1996-04-15,6.12,6.29,6.0,6.15,6654,,,
1996-04-16,6.27,6.43,6.1,6.41,6891,,,
1996-04-17,6.43,6.81,6.29,6.34,10588,,,
1996-04-19,6.72,6.96,6.48,6.69,15141,,,
1996-04-22,6.62,7.27,6.53,6.69,12241,,,
1996-04-24,7.24,8.2,7.2,8.17,16093,,,
1996-04-25,8.65,9.32,7.48,7.67,23001,Top,Stroke52_Start,Stroke51_End
1996-04-26,7.46,8.91,7.46,8.58,19396,,,
1996-04-29,9.17,9.25,8.15,8.91,18544,,,
1996-04-30,8.41,8.41,7.0,7.62,10499,,,
1996-05-03,6.89,7.12,6.6,6.81,5338,,,
1996-05-06,6.77,7.22,6.74,7.17,7506,,,
1996-05-07,7.17,7.84,7.17,7.43,10699,,,
1996-05-08,7.22,7.43,6.89,6.89,3610,,,
1996-05-09,6.91,7.12,6.65,6.72,2812,,,
1996-05-10,6.67,6.67,6.29,6.41,3463,,,
1996-05-13,6.31,6.96,6.43,6.72,3626,,,
1996-05-16,7.0,7.41,6.89,7.0,11559,,,
1996-05-20,7.7,8.01,7.24,7.62,19428,,,
1996-05-21,7.67,7.84,6.77,6.79,9535,,,
1996-05-22,6.48,6.89,6.0,6.77,4831,,,
1996-05-24,6.1,6.34,5.93,6.1,3145,,,
1996-05-27,6.12,5.98,5.72,5.79,2979,,,
1996-05-29,5.93,6.27,5.93,6.17,1540,,,
1996-05-30,5.93,6.17,5.69,5.81,2315,,,
1996-05-31,5.81,6.24,5.81,6.1,5557,,,
1996-06-04,5.81,6.0,5.57,5.72,5267,Bottom,Stroke53_Start,Stroke52_End
1996-06-05,6.29,9.39,7.0,9.03,80062,,,
1996-06-07,8.2,10.46,7.74,9.53,63872,,,
1996-06-10,9.87,11.3,9.1,9.44,57047,,,
1996-06-11,10.25,9.22,8.34,8.96,34173,,,
1996-06-13,9.03,10.13,9.03,9.91,44944,,,
1996-06-17,9.75,11.11,9.75,10.03,51524,,,
1996-06-18,10.13,10.27,9.53,10.18,16032,,,
1996-06-19,10.37,11.01,9.99,10.82,34214,,,
1996-06-20,11.03,11.27,10.34,10.51,28442,,,
1996-06-21,10.58,10.84,10.03,10.58,28536,,,
1996-06-24,11.25,11.75,10.94,11.18,32279,,,
1996-06-25,10.58,11.06,10.46,10.77,21231,,,
1996-06-26,10.77,11.51,10.7,11.37,28410,,,
1996-06-27,11.25,12.54,11.73,11.73,37038,,,
1996-07-01,11.54,11.54,10.22,10.3,17279,,,
1996-07-02,10.06,10.72,9.87,10.72,11909,,,
1996-07-03,10.84,11.54,10.61,11.06,15200,,,
1996-07-05,11.54,13.68,11.3,13.54,100076,,,
1996-07-08,13.68,14.4,13.16,14.13,47555,,,
1996-07-11,13.94,13.94,12.97,13.04,20056,,,
1996-07-12,12.85,13.82,12.49,13.68,16056,,,
1996-07-15,13.68,14.04,13.2,13.63,20924,,,
1996-07-16,13.8,15.3,13.61,14.68,33255,,,
1996-07-18,13.51,14.64,13.44,14.52,17454,,,
1996-07-19,14.75,15.3,14.35,15.23,33520,,,
1996-07-22,15.35,16.88,15.35,16.02,25179,Top,Stroke54_Start,Stroke53_End
1996-07-23,15.95,16.07,14.87,15.95,21911,,,
1996-07-24,16.07,16.5,15.59,16.07,20153,,,
1996-07-25,15.83,16.07,14.87,15.35,14947,,,
1996-07-26,15.23,15.35,14.75,14.92,9739,,,
1996-07-29,15.35,16.07,15.11,16.07,14690,,,
1996-07-30,16.19,16.5,15.59,15.71,14566,,,
1996-07-31,15.52,15.23,14.16,15.09,10290,,,
1996-08-06,15.3,15.95,15.11,15.9,15533,,,
1996-08-07,16.07,16.5,15.59,15.97,13326,,,
1996-08-09,16.54,17.4,16.42,16.64,23430,,,
1996-08-12,16.5,16.3,15.59,16.28,12443,,,
1996-08-15,15.83,15.95,15.52,15.57,6059,,,
1996-08-16,15.23,15.35,14.75,15.16,6402,,,
1996-08-19,14.87,14.99,14.35,14.42,6783,,,
1996-08-20,12.51,12.73,11.03,11.18,16447,,,
1996-08-21,10.58,11.54,10.1,11.37,21973,,,
1996-08-23,10.65,10.65,9.96,10.1,8395,,,
1996-08-26,9.87,9.99,9.17,9.2,7906,Bottom,Stroke55_Start,Stroke54_End
1996-08-27,9.44,10.34,9.34,10.34,11215,,,
1996-08-28,9.99,11.18,10.34,10.89,16232,,,
1996-08-30,11.13,12.97,10.89,12.8,39098,,,
1996-09-02,13.75,15.09,13.68,14.64,54901,,,
1996-09-04,14.75,15.96,14.35,14.52,44487,,,
1996-09-06,13.63,14.53,13.48,13.94,15102,,,
1996-09-09,14.04,13.48,12.39,13.51,14030,,,
1996-09-12,13.45,13.54,12.42,12.58,9374,,,
1996-09-13,12.39,12.7,11.87,12.7,9213,,,
1996-09-17,12.7,13.63,12.36,13.32,21915,Top,Stroke56_Start,Stroke55_End
1996-09-18,13.11,13.26,12.02,12.08,11622,,,
1996-09-19,11.71,12.39,11.62,12.33,8521,,,
1996-09-20,12.7,13.01,12.24,12.89,12906,,,
1996-09-23,13.01,13.29,12.7,12.86,8284,,,
1996-09-24,12.7,13.01,12.39,12.73,8271,,,
1996-09-25,12.77,13.29,12.42,12.61,8581,,,
1996-09-26,12.61,12.95,12.39,12.95,12201,Bottom,Stroke57_Start,Stroke56_End
1996-09-27,13.01,13.79,12.86,13.39,30690,,,
1996-10-03,13.7,14.72,13.7,14.35,40074,,,
1996-10-04,14.35,14.81,13.85,14.63,30331,,,
1996-10-07,14.87,15.34,14.44,15.28,44576,,,
1996-10-08,15.28,16.42,15.06,15.96,53152,,,
1996-10-09,16.11,16.27,14.87,15.12,40702,,,
1996-10-10,15.12,15.46,14.75,15.37,25858,,,
1996-10-11,15.43,16.11,15.12,15.49,44321,,,
1996-10-14,15.65,17.04,15.96,16.83,70442,,,
1996-10-16,17.04,17.2,16.11,16.36,34422,,,
1996-10-18,16.73,16.73,14.87,15.49,42676,,,
1996-10-22,16.89,18.9,17.57,18.13,75480,,,
1996-10-28,19.52,22.0,19.52,21.6,120823,,,
1996-10-29,22.03,22.31,20.3,20.79,62345,,,
1996-10-30,20.79,21.29,19.55,20.14,37427,,,
1996-10-31,20.45,22.31,20.98,22.0,61309,,,
1996-11-06,21.54,21.69,19.46,20.02,16887,,,
1996-11-07,19.93,19.99,18.28,18.78,14238,,,
1996-11-08,18.59,19.06,17.97,18.31,13807,,,
1996-11-11,18.35,19.93,18.28,19.83,21485,,,
1996-11-12,20.02,21.38,19.99,21.01,32258,,,
1996-11-13,21.38,22.62,21.01,22.13,66269,,,
1996-11-14,22.44,24.17,22.31,23.43,98075,,,
1996-11-18,23.86,24.33,23.24,24.11,53181,,,
1996-11-19,24.48,26.5,24.64,25.66,58086,,,
1996-11-21,25.88,26.31,22.93,23.27,44243,,,
1996-11-22,23.24,24.48,21.07,24.33,29309,,,
1996-11-25,24.79,26.5,24.48,26.1,56656,,,
1996-11-26,26.65,29.35,26.5,27.83,98724,,,
1996-11-27,27.74,27.74,25.72,26.34,41002,,,
1996-11-28,25.72,26.03,24.48,25.38,25091,,,
1996-12-02,24.79,25.57,24.02,24.58,18841,,,
1996-12-04,27.27,27.89,26.5,27.09,48209,,,
1996-12-05,27.12,27.27,17.35,26.9,24144,,,
1996-12-09,29.75,32.39,29.75,32.39,104384,,,
1996-12-10,32.54,34.71,30.68,33.04,84562,Top,Stroke58_Start,Stroke57_End
1996-12-12,31.77,32.2,29.29,30.28,38733,,,
1996-12-13,29.69,31.61,27.24,29.44,23858,,,
1996-12-16,26.1,26.1,26.1,26.1,955,,,
1996-12-17,23.12,23.12,20.42,23.12,824,,,
1996-12-19,22.25,22.25,20.14,20.14,9657,,,
1996-12-20,17.76,17.76,17.76,17.76,983,,,
1996-12-23,15.62,16.89,15.62,15.62,20259,,,
1996-12-24,13.82,15.18,13.7,13.7,12162,,,
1996-12-25,11.96,13.32,11.96,12.89,30144,Bottom,Stroke59_Start,Stroke58_End
1996-12-26,12.95,13.63,12.08,12.86,9510,,,
1996-12-27,13.63,14.53,13.17,14.53,36775,,,
1996-12-30,15.12,16.36,14.87,16.36,31491,,,
1997-01-02,14.56,15.8,14.56,15.43,14710,,,
1997-01-03,15.52,17.17,15.25,17.17,39477,,,
1997-01-06,16.92,17.04,15.03,15.03,21711,,,
1997-01-07,14.1,16.11,14.1,15.96,16501,,,
1997-01-10,15.96,16.42,15.52,16.42,14106,,,
1997-01-13,16.42,19.52,18.41,17.6,26562,Top,Stroke60_Start,Stroke59_End
1997-01-17,18.59,18.93,18.28,18.62,11632,,,
1997-01-20,18.44,18.9,18.13,18.81,15592,,,
1997-01-22,18.53,18.53,17.51,18.19,14026,,,
1997-01-24,18.75,19.06,18.13,18.5,9156,,,
1997-01-29,18.59,19.15,18.35,18.47,9368,,,
1997-01-30,18.59,19.06,18.22,18.59,18432,,,
1997-01-31,18.75,19.0,18.19,18.25,11952,,,
1997-02-17,18.28,20.14,18.28,19.83,31541,,,
1997-02-18,19.74,18.9,16.52,17.48,27923,Bottom,Stroke61_Start,Stroke60_End
1997-02-21,19.21,19.21,18.35,18.84,13507,,,
1997-02-24,18.9,20.52,19.4,19.59,31419,,,
1997-02-27,19.83,21.07,19.52,20.21,32887,,,
1997-03-03,21.1,21.97,20.7,21.63,33455,,,
1997-03-04,21.72,21.66,20.42,21.66,28373,,,
1997-03-07,22.62,24.48,21.69,23.71,60898,,,
1997-03-10,24.27,26.47,24.17,25.79,47823,,,
1997-03-11,26.28,26.75,25.1,25.82,38900,,,
1997-03-13,25.38,26.44,24.73,25.85,24927,,,
1997-03-17,26.84,29.69,27.06,28.27,44997,,,
1997-03-20,27.43,27.92,26.03,26.25,12690,,,
1997-03-21,25.88,27.21,25.1,26.53,18466,,,
1997-03-24,26.65,27.74,25.29,26.93,22579,,,
1997-03-25,26.96,27.89,25.97,27.12,33374,,,
1997-03-26,27.27,30.16,26.96,29.32,54686,,,
1997-03-27,29.75,31.61,28.98,29.47,40412,,,
1997-03-31,30.99,32.23,30.62,30.9,26372,Top,Stroke62_Start,Stroke61_End
1997-04-02,30.99,30.99,29.6,30.06,27259,,,
1997-04-03,29.13,29.91,27.99,28.7,26582,,,
1997-04-04,28.82,29.44,27.37,27.74,41152,,,
1997-04-07,27.99,26.9,25.72,27.34,30921,,,
1997-04-10,26.5,29.29,26.34,26.47,18453,,,
1997-04-14,29.47,30.0,27.89,28.73,38026,,,
1997-04-16,28.45,28.67,27.77,27.99,11711,,,
1997-04-17,27.89,27.89,27.24,27.27,14685,,,
1997-04-18,27.24,27.52,26.5,27.52,12979,,,
1997-04-21,27.43,28.05,27.21,27.37,14844,,,
1997-04-22,27.27,27.55,26.19,26.5,19483,,,
1997-04-23,26.44,29.41,26.41,29.41,48214,,,
1997-04-24,30.22,32.54,29.41,30.68,96019,,,
1997-04-25,30.12,30.12,28.2,28.7,47867,,,
1997-04-28,25.44,28.2,25.44,27.03,30917,Bottom,Stroke63_Start,Stroke62_End
1997-05-05,27.89,29.69,27.89,28.67,24741,,,
1997-05-06,28.98,29.44,27.12,28.82,40369,,,
1997-05-07,29.16,32.08,27.89,32.08,53968,,,
1997-05-08,32.7,32.76,28.51,28.51,49544,,,
1997-05-09,28.2,29.94,27.58,29.66,38625,,,
1997-05-12,31.05,33.72,30.37,33.01,75814,Top,Stroke64_Start,Stroke63_End
1997-05-14,31.3,31.3,27.21,27.52,22563,,,
1997-05-15,26.96,28.76,26.65,28.67,15554,,,
1997-05-16,25.41,27.58,25.38,25.38,12907,,,
1997-05-19,24.17,26.03,22.93,25.75,13282,,,
1997-05-20,26.65,26.65,24.17,24.61,19004,,,
1997-05-21,24.73,25.54,22.9,23.4,14861,,,
1997-05-22,20.7,21.69,20.7,20.7,8517,,,
1997-05-23,18.93,21.17,18.66,19.09,11694,,,
1997-05-26,18.93,19.03,16.8,17.66,13631,Bottom,Stroke65_Start,Stroke64_End
1997-05-28,18.93,19.37,17.66,18.66,9806,,,
1997-05-29,17.97,19.83,17.97,19.21,11505,,,
1997-05-30,19.37,21.51,19.18,21.48,21470,,,
1997-06-02,21.69,23.83,21.69,23.15,20235,,,
1997-06-03,23.18,24.73,22.62,23.86,19680,,,
1997-06-04,23.55,25.35,23.09,24.92,19837,,,
1997-06-05,25.69,29.75,29.63,27.77,44579,,,
1997-06-10,28.2,29.44,26.28,26.28,26286,,,
1997-06-11,25.72,26.03,23.27,24.73,29435,,,
1997-06-12,25.26,26.28,23.37,25.17,23254,,,
1997-06-13,23.93,28.05,23.93,28.05,48796,,,
1997-06-16,30.0,30.37,28.67,28.92,44778,,,
1997-06-17,28.76,30.25,28.2,29.5,25069,,,
1997-06-18,30.22,30.22,28.05,28.3,13421,,,
1997-06-19,28.2,29.29,27.61,28.27,13347,,,
1997-06-20,28.98,32.54,29.5,30.99,35469,,,
1997-06-25,30.68,33.1,30.19,31.52,57473,Top,Stroke66_Start,Stroke65_End
1997-06-27,30.78,32.23,29.29,30.03,26395,,,
1997-07-02,30.68,31.46,26.65,27.37,17477,,,
1997-07-03,26.96,26.96,22.25,24.27,14905,,,
1997-07-07,27.89,28.05,25.66,26.34,28706,,,
1997-07-08,26.96,28.2,25.72,28.14,21839,,,
1997-07-09,29.13,29.6,27.61,29.13,20319,,,
1997-07-11,27.99,29.44,27.58,29.29,14513,,,
1997-07-14,29.72,31.18,28.76,30.78,30351,,,
1997-07-15,31.33,31.33,29.29,29.54,26784,,,
1997-07-16,29.16,30.65,28.98,29.16,17936,,,
1997-07-17,29.1,29.63,27.99,29.23,15235,,,
1997-07-21,28.82,28.82,26.81,27.46,11618,,,
1997-07-23,28.51,29.44,27.74,27.96,8998,,,
1997-07-24,27.27,28.2,26.5,27.15,8404,Bottom,Stroke67_Start,Stroke66_End
1997-07-28,28.2,29.13,27.27,27.58,9503,,,
1997-07-29,27.27,28.79,26.56,28.39,6689,,,
1997-07-30,28.45,30.06,29.29,29.6,32708,,,
1997-08-01,29.78,31.3,29.6,30.99,41025,,,
1997-08-04,31.15,32.39,30.68,31.18,18727,,,
1997-08-06,30.93,30.93,29.32,29.66,8803,,,
1997-08-07,29.29,30.34,27.89,29.57,7132,,,
1997-08-08,29.6,30.37,28.14,28.54,12855,Top,Stroke68_Start,Stroke67_End
1997-08-11,28.82,29.23,27.55,28.61,10747,,,
1997-08-13,27.27,28.2,26.96,26.96,5629,,,
1997-08-14,27.58,29.13,27.27,28.98,7347,,,
1997-08-15,29.75,29.75,27.89,28.05,4165,,,
1997-08-18,27.49,28.51,26.19,26.53,9708,,,
1997-08-19,26.65,27.55,23.55,23.83,10066,,,
1997-08-20,24.17,24.42,21.17,21.17,22881,,,
1997-08-21,21.04,22.31,19.59,21.94,22643,Bottom,Stroke69_Start,Stroke68_End
1997-08-25,22.0,22.62,20.83,22.59,15027,,,
1997-08-26,22.62,23.74,22.62,23.71,16860,,,
1997-08-27,24.17,26.41,24.64,25.72,18294,,,
1997-08-29,24.17,25.6,23.18,24.73,10480,,,
1997-09-01,22.78,23.86,22.78,23.71,14552,,,
1997-09-03,23.8,24.55,23.55,23.77,7374,,,
1997-09-04,24.48,23.8,23.12,23.83,5117,,,
1997-09-09,25.41,25.57,23.55,23.68,8156,Top,Stroke70_Start,Stroke69_End
1997-09-10,23.55,24.11,22.87,23.86,4505,,,
1997-09-12,22.81,23.4,22.0,22.41,3314,,,
1997-09-15,22.13,22.31,21.38,21.69,4349,,,
1997-09-18,21.63,21.63,21.23,21.45,2231,,,
1997-09-19,21.51,22.1,21.51,21.88,1677,,,
1997-09-22,21.69,22.0,20.45,20.45,3971,,,
1997-09-23,19.99,20.3,18.04,18.19,3516,,,
1997-09-24,17.57,19.65,17.57,19.52,5057,Bottom,Stroke71_Start,Stroke70_End
1997-09-25,20.02,20.14,19.09,19.71,4400,,,
1997-09-29,19.52,18.9,17.97,18.44,2612,,,
1997-10-06,18.59,19.21,18.28,18.84,2896,,,
1997-10-07,18.75,19.68,18.38,19.65,3564,,,
1997-10-08,19.99,20.7,19.55,20.02,4081,,,
1997-10-10,19.99,20.36,19.15,19.83,1864,,,
1997-10-15,21.23,22.16,21.07,21.66,13530,,,
1997-10-16,21.6,21.76,20.52,21.2,9931,,,
1997-10-20,21.72,23.4,21.38,22.47,12388,,,
1997-10-22,22.78,22.78,21.07,21.14,10586,,,
1997-10-23,21.07,22.0,19.99,21.97,8887,,,
1997-10-27,23.58,24.17,22.62,22.9,20367,Top,Stroke72_Start,Stroke71_End
1997-10-28,22.93,22.96,20.76,21.17,11577,,,
1997-10-30,23.4,23.55,21.38,21.57,14834,,,
1997-10-31,21.1,22.31,21.1,22.19,7821,,,
1997-11-03,22.28,22.56,21.69,21.79,5233,,,
1997-11-04,21.85,22.31,21.32,21.91,7557,,,
1997-11-06,22.25,22.87,21.38,21.48,7645,,,
1997-11-07,21.38,22.31,21.35,22.31,10337,,,
1997-11-10,22.62,23.55,22.0,23.18,21075,,,
1997-11-11,23.24,23.37,21.85,22.31,7362,,,
1997-11-12,22.62,22.87,21.54,21.72,7346,,,
1997-11-13,21.38,22.53,21.17,22.47,7257,,,
1997-11-14,22.47,22.62,21.38,22.0,4780,,,
1997-11-17,22.0,22.16,21.23,21.23,7339,,,
1997-11-18,21.23,21.69,20.3,20.48,7105,,,
1997-11-19,20.45,20.7,19.71,20.05,6035,,,
1997-11-20,19.9,20.3,19.21,19.86,5903,,,
1997-11-24,19.52,20.33,19.37,20.11,3536,,,
1997-11-25,20.33,20.45,19.83,20.21,2549,,,
1997-11-26,20.11,20.11,19.37,19.96,2355,,,
1997-11-27,19.83,19.83,18.59,18.78,3957,,,
1997-11-28,18.16,19.21,18.16,19.09,4090,,,
1997-12-01,18.59,19.24,18.22,18.31,2897,,,
1997-12-02,19.0,19.0,18.16,18.41,1268,,,
1997-12-03,18.53,18.53,17.76,17.97,3529,,,
1997-12-04,17.91,18.44,17.66,18.28,3994,,,
1997-12-05,18.28,19.83,18.28,19.21,12324,,,
1997-12-08,19.24,20.08,18.75,19.18,7534,,,
1997-12-09,18.97,19.21,18.28,19.18,1909,,,
1997-12-12,18.44,18.9,18.16,18.25,2130,,,
1997-12-15,18.28,17.94,16.89,18.19,4592,,,
1997-12-22,16.42,16.73,15.65,16.11,6002,Bottom,Stroke73_Start,Stroke72_End
1997-12-23,15.96,17.85,16.05,16.73,6914,,,
1997-12-25,16.42,16.7,15.8,16.64,3190,,,
1997-12-26,16.58,17.66,16.42,16.95,6732,,,
1997-12-29,17.6,19.03,17.35,19.03,21681,,,
1997-12-30,19.03,19.65,18.28,19.55,18139,,,
1997-12-31,19.52,20.08,18.56,19.12,14673,,,
1998-01-05,19.21,20.14,18.9,19.31,9190,,,
1998-01-06,19.28,19.65,18.66,19.06,6343,,,
1998-01-07,19.06,20.05,19.06,19.43,9531,,,
1998-01-09,20.05,21.04,19.59,20.76,21394,,,
1998-01-12,21.07,21.94,20.14,20.17,14908,Top,Stroke74_Start,Stroke73_End
1998-01-13,19.21,19.52,17.79,18.07,13534,,,
1998-01-14,18.59,19.74,18.28,19.46,10803,,,
1998-01-15,19.77,20.95,19.15,20.17,9985,,,
1998-01-19,18.9,19.06,18.59,18.87,4048,,,
1998-01-20,18.59,18.87,18.07,18.25,4102,,,
1998-01-21,18.44,18.75,17.79,17.82,2862,,,
1998-01-22,17.63,18.04,17.35,17.54,3915,Bottom,Stroke75_Start,Stroke74_End
1998-01-23,17.54,18.1,17.54,18.0,2802,,,
1998-02-09,18.53,19.15,18.13,18.87,3571,,,
1998-02-10,18.81,19.37,18.44,18.84,2849,,,
1998-02-11,18.59,19.4,18.59,19.18,3681,,,
1998-02-12,19.37,19.71,18.78,19.0,3407,,,
1998-02-13,19.0,19.18,18.72,18.75,2430,,,
1998-02-16,18.59,18.75,18.16,18.53,3129,,,
1998-02-17,18.44,19.06,18.44,18.87,2310,,,
1998-02-18,19.37,19.37,18.59,18.69,3069,Top,Stroke76_Start,Stroke75_End
1998-02-19,18.69,18.9,18.44,18.9,2058,,,
1998-02-20,18.78,18.78,18.41,18.44,2668,,,
1998-02-23,18.44,17.97,17.6,18.19,3142,,,
1998-02-27,17.91,17.91,16.83,17.66,1851,,,
1998-03-03,17.2,17.35,16.76,17.35,1628,,,
1998-03-04,17.2,17.79,17.2,17.57,1046,,,
1998-03-06,16.27,16.76,16.27,17.32,1383,,,
1998-03-13,16.58,16.67,16.11,16.64,1642,Bottom,Stroke77_Start,Stroke76_End
1998-03-16,16.67,17.23,16.14,17.2,1791,,,
1998-03-17,17.35,17.82,17.23,17.45,1880,,,
1998-03-18,17.26,17.54,16.98,17.04,1289,,,
1998-03-19,17.35,17.35,16.73,16.92,1082,,,
1998-03-23,16.58,16.89,16.27,16.61,2413,,,
1998-03-25,17.45,17.82,16.61,16.92,1873,,,
1998-03-27,17.51,18.9,17.42,18.75,12671,,,
1998-03-30,18.75,19.37,18.53,19.15,9121,,,
1998-03-31,18.56,19.06,18.35,18.5,3586,,,
1998-04-01,18.84,18.97,18.07,18.87,5349,,,
1998-04-02,19.09,20.61,19.03,19.31,13194,,,
1998-04-06,20.64,21.54,20.14,20.45,18138,,,
1998-04-08,21.01,22.62,21.01,22.0,25024,Top,Stroke78_Start,Stroke77_End
1998-04-10,19.71,20.61,19.59,20.02,10494,,,
1998-04-13,19.52,19.83,18.9,19.24,9014,,,
1998-04-14,19.06,19.86,19.06,19.46,4233,,,
1998-04-15,19.46,20.45,19.37,20.05,5244,,,
1998-04-20,20.24,21.07,19.9,20.64,9570,,,
1998-04-21,21.07,21.17,20.08,20.3,5551,,,
1998-04-22,21.38,21.97,20.76,21.04,13972,,,
1998-04-23,21.07,21.32,19.99,20.27,11710,,,
1998-04-24,19.71,20.61,19.52,19.62,9771,,,
1998-04-27,19.62,19.96,19.15,19.43,5972,Bottom,Stroke79_Start,Stroke78_End
1998-04-29,19.52,20.24,19.46,20.02,4900,,,
1998-04-30,20.42,20.42,19.8,20.27,5185,,,
1998-05-04,20.3,21.88,20.3,21.2,23098,,,
1998-05-05,21.32,22.44,20.73,22.1,23049,,,
1998-05-06,22.1,22.56,21.57,22.28,19501,,,
1998-05-07,22.47,25.17,22.47,22.65,54500,,,
1998-05-11,25.72,26.34,23.71,23.83,43158,Top,Stroke80_Start,Stroke79_End
1998-05-12,23.71,23.83,22.0,22.65,23972,,,
1998-05-13,22.62,24.48,22.72,23.65,20193,,,
1998-05-18,22.87,22.87,22.07,22.59,8007,,,
1998-05-19,22.41,24.11,22.62,23.27,7688,,,
1998-05-21,23.8,24.17,22.93,23.96,11352,,,
1998-05-22,24.17,25.26,24.17,24.64,25897,,,
1998-05-27,24.17,24.33,23.09,24.05,13416,,,
1998-06-02,24.48,24.61,23.55,23.89,6881,,,
1998-06-03,23.86,25.23,23.8,25.13,16425,,,
1998-06-04,25.41,26.65,25.1,25.29,28246,,,
1998-06-05,24.79,25.2,23.71,24.17,12234,,,
1998-06-08,23.86,24.61,23.55,23.8,7972,,,
1998-06-09,23.24,23.55,22.03,22.28,8979,,,
1998-06-10,22.38,22.19,21.07,22.0,6965,,,
1998-06-12,22.31,22.62,21.69,22.5,5432,,,
1998-06-15,22.28,22.31,21.38,21.45,5372,,,
1998-06-16,21.63,21.94,20.3,21.94,4709,,,
1998-06-19,21.97,22.47,21.69,22.25,3495,,,
1998-06-23,21.69,21.88,21.23,21.38,3171,,,
1998-06-24,21.35,21.85,20.76,21.76,3736,,,
1998-06-26,21.01,21.01,20.55,20.67,3215,,,
1998-06-29,20.61,20.61,19.83,19.9,3376,,,
1998-06-30,19.93,20.27,19.12,19.71,2279,,,
1998-07-03,20.7,20.95,19.99,20.14,2674,,,
1998-07-06,19.83,20.45,19.55,19.71,1878,,,
1998-07-07,19.74,20.11,19.52,19.77,1364,,,
1998-07-08,19.99,20.3,19.83,20.14,1275,,,
1998-07-09,20.17,20.92,20.3,20.17,1370,,,
1998-07-14,20.61,20.61,19.93,19.99,1471,,,
1998-07-15,19.83,19.99,19.52,19.71,1740,,,
1998-07-16,19.62,19.71,18.75,19.34,1715,,,
1998-07-20,18.0,19.21,17.66,18.31,7471,Bottom,Stroke81_Start,Stroke80_End
1998-07-21,18.35,19.49,18.35,19.21,4088,,,
1998-07-22,19.24,19.09,18.22,18.47,4342,,,
1998-07-24,18.9,19.52,18.9,19.37,4684,,,
1998-07-27,19.52,20.24,19.37,20.11,6170,,,
1998-07-28,20.21,20.39,19.68,20.11,3155,,,
1998-07-29,19.83,20.14,19.21,19.46,2876,,,
1998-07-30,19.83,19.77,19.06,19.49,1727,,,
1998-08-03,19.68,20.67,19.62,20.27,4464,,,
1998-08-06,20.7,21.23,20.33,20.36,5850,Top,Stroke82_Start,Stroke81_End
1998-08-07,20.17,20.64,19.55,19.8,3216,,,
1998-08-10,19.52,19.52,18.35,19.0,2431,,,
1998-08-12,18.28,17.66,16.27,17.35,4173,,,
1998-08-17,16.42,16.42,14.53,14.53,3387,,,
1998-08-18,14.01,15.43,13.76,14.47,2754,,,
1998-08-19,14.87,15.62,14.69,15.59,3358,,,
1998-08-20,15.59,16.24,15.21,16.11,4179,,,
1998-08-21,16.14,16.49,15.59,16.3,3975,,,
1998-08-24,15.9,16.61,15.87,16.27,3749,,,
1998-08-25,15.12,16.24,15.12,16.08,5290,,,
1998-08-27,15.65,15.65,14.84,14.87,4040,,,
1998-08-28,14.28,15.34,14.28,14.97,2656,,,
1998-08-31,14.63,14.53,13.32,15.03,2720,Bottom,Stroke83_Start,Stroke82_End
1998-09-03,14.25,15.74,14.01,15.74,9534,,,
1998-09-04,15.99,17.32,16.11,16.42,12294,,,
1998-09-10,17.17,17.6,16.73,17.04,8808,,,
1998-09-14,17.51,19.15,17.6,18.31,7592,,,
1998-09-17,19.21,21.38,19.15,19.52,23776,,,
1998-09-18,19.49,19.71,18.19,18.56,11235,,,
1998-09-22,20.14,20.45,19.55,20.3,7876,,,
1998-09-23,20.36,21.66,20.36,21.32,19736,,,
1998-09-25,19.93,21.54,19.77,21.26,12214,,,
1998-09-28,21.41,21.88,20.79,20.86,11193,,,
1998-09-29,20.76,20.95,20.24,20.45,8607,,,
1998-10-05,21.07,22.5,21.07,21.69,11234,,,
1998-10-08,22.31,22.87,22.16,22.5,9017,,,
1998-10-09,22.69,22.69,21.45,21.48,21730,,,
1998-10-12,21.48,21.85,20.92,21.63,11802,,,
1998-10-15,22.0,22.47,21.45,21.57,5237,,,
1998-10-20,21.85,23.49,21.85,22.72,23594,,,
1998-10-21,22.78,22.96,21.48,21.72,14662,,,
1998-10-22,21.38,21.79,20.79,21.72,9524,,,
1998-10-26,21.04,20.76,19.83,20.11,10347,,,
1998-10-28,20.76,22.62,20.76,21.79,15235,,,
1998-10-29,21.85,23.55,21.48,22.96,24049,,,
1998-10-30,22.93,24.02,22.62,22.96,25523,,,
1998-11-02,23.21,25.75,23.74,24.76,42137,,,
1998-11-04,24.3,26.0,23.86,25.54,22004,,,
1998-11-05,25.72,26.34,24.73,25.04,17591,Top,Stroke84_Start,Stroke83_End
1998-11-06,24.48,25.35,23.62,23.71,20872,,,
1998-11-09,23.71,24.55,23.18,23.89,12288,,,
1998-11-10,23.86,25.17,23.86,24.89,11191,,,
1998-11-12,23.86,24.55,23.71,24.55,7701,,,
1998-11-16,24.02,25.35,23.86,25.29,10130,,,
1998-11-17,25.38,25.6,24.36,24.45,9269,,,
1998-11-18,24.55,24.92,24.02,24.17,6817,,,
1998-11-19,25.1,26.93,24.95,25.17,14755,,,
1998-11-20,24.89,24.51,23.8,24.11,8084,,,
1998-11-24,24.2,24.48,23.55,23.93,4235,,,
1998-11-25,23.86,24.17,22.93,23.77,4393,Bottom,Stroke85_Start,Stroke84_End
1998-11-27,24.17,24.95,23.55,24.45,11831,,,
1998-11-30,25.1,25.35,24.42,24.67,7947,,,
1998-12-01,24.48,24.79,23.55,23.86,4866,,,
1998-12-02,23.86,24.42,23.4,24.17,11026,,,
1998-12-03,24.48,24.79,23.49,24.11,7224,,,
1998-12-07,25.35,25.57,24.17,24.67,20940,,,
1998-12-09,24.33,24.76,23.62,24.55,5390,,,
1998-12-10,24.55,25.29,23.99,25.13,19457,,,
1998-12-11,24.95,25.57,24.79,25.2,9239,,,
1998-12-14,25.41,26.59,25.35,26.1,25561,,,
1998-12-15,25.97,26.9,25.48,26.87,17457,Top,Stroke86_Start,Stroke85_End
1998-12-16,24.58,26.81,23.86,25.38,53091,,,
1998-12-17,24.2,26.16,23.12,23.18,32359,,,
1998-12-18,22.0,22.93,20.48,20.48,29994,,,
1998-12-21,19.28,20.11,18.9,19.15,18894,,,
1998-12-22,19.12,21.45,19.12,21.45,21935,,,
1998-12-23,21.85,23.86,21.85,23.4,22103,,,
1998-12-24,23.4,23.99,22.44,23.8,27138,,,
1998-12-25,23.55,25.26,23.34,24.45,13180,,,
1998-12-29,23.34,23.4,21.51,22.65,10392,Bottom,Stroke87_Start,Stroke86_End
1999-01-05,22.81,24.11,22.81,23.93,13577,,,
1999-01-06,23.96,24.36,23.31,23.65,7876,,,
1999-01-08,24.48,25.35,24.02,24.61,19344,,,
1999-01-11,24.64,25.41,24.11,24.14,14976,,,
1999-01-12,24.11,24.42,23.62,24.02,12073,,,
1999-01-14,23.52,23.86,23.18,23.77,11738,,,
1999-01-15,23.86,26.72,23.55,23.96,9084,,,
1999-01-19,26.96,27.34,26.13,26.75,17090,,,
1999-01-20,26.59,29.78,26.34,29.78,21115,,,
1999-01-21,30.47,32.91,31.02,31.74,31345,,,
1999-01-25,32.85,34.34,32.05,32.51,16247,,,
1999-01-26,32.14,33.41,30.99,32.33,9749,,,
1999-01-27,32.39,35.92,32.39,35.92,16833,,,
1999-01-28,36.76,39.05,35.95,36.79,20895,,,
1999-01-29,36.51,37.44,34.46,34.99,14094,,,
1999-02-01,34.71,35.89,33.97,35.43,7947,,,
1999-02-03,35.95,37.41,34.56,35.15,9477,,,
1999-02-05,35.18,37.44,34.96,37.41,14763,,,
1999-02-08,37.19,38.12,36.88,37.47,11549,,,
1999-02-09,37.35,39.61,37.35,39.05,8511,,,
1999-03-01,39.67,41.5,39.55,40.32,12044,,,
1999-03-08,40.04,40.45,39.36,40.04,5745,,,
1999-03-09,39.98,44.38,39.73,40.01,3980,,,
1999-03-12,45.87,46.83,43.08,43.45,6051,Top,Stroke88_Start,Stroke87_End
1999-03-15,43.33,43.33,41.22,41.53,5657,,,
1999-03-17,43.7,43.7,41.84,42.74,2000,,,
1999-03-18,42.31,41.07,39.95,40.2,4151,,,
1999-03-22,40.32,43.67,41.78,42.34,3547,,,
1999-03-24,43.39,43.39,41.69,42.0,1573,,,
1999-03-25,42.0,42.74,41.38,42.62,666,,,
1999-03-26,42.31,42.59,40.26,40.48,11137,,,
1999-03-29,40.54,40.66,39.95,40.66,10066,,,
1999-04-02,40.54,42.62,40.08,40.6,12974,,,
1999-04-05,40.91,42.15,39.92,41.04,14850,Bottom,Stroke89_Start,Stroke88_End
1999-04-06,42.15,42.43,40.39,41.16,9728,,,
1999-04-07,41.25,42.62,41.25,42.4,4840,,,
1999-04-08,42.52,45.87,42.52,45.66,12638,,,
1999-04-09,45.56,46.77,43.08,43.7,5968,,,
1999-04-12,43.89,44.26,41.69,43.14,5983,,,
1999-04-15,43.86,44.79,43.39,44.2,1629,,,
1999-04-16,44.07,45.81,43.7,45.25,4717,,,
1999-04-19,45.25,45.87,44.94,45.81,5179,,,
1999-04-20,45.81,48.35,45.25,47.86,14069,,,
1999-04-22,45.56,45.41,43.86,45.38,3338,,,
1999-04-28,45.1,45.53,44.51,45.07,2674,,,
1999-04-29,45.1,45.35,44.07,45.1,2050,,,
1999-05-04,47.98,48.35,46.83,47.17,3315,,,
1999-05-05,47.17,47.42,46.8,47.17,1988,,,
1999-05-07,47.24,48.01,47.08,47.24,945,,,
1999-05-12,47.27,48.04,47.27,48.04,2904,,,
1999-05-13,48.35,49.56,47.73,48.32,1786,,,
1999-05-14,48.2,48.85,46.8,48.45,3043,,,
1999-05-18,48.32,48.97,48.04,48.94,1168,,,
1999-05-19,48.97,51.11,48.6,50.83,2637,,,
1999-05-20,50.86,53.0,51.14,52.04,2057,,,
1999-05-26,51.14,52.69,50.83,51.82,3571,,,
1999-05-27,51.89,52.07,50.55,51.45,6273,,,
1999-05-28,51.45,56.97,51.3,56.91,9488,,,
1999-05-31,55.79,62.98,55.42,62.98,7905,,,
1999-06-01,63.85,67.57,62.61,67.17,6667,,,
1999-06-02,67.57,70.67,64.47,67.2,2620,,,
1999-06-07,65.43,68.75,63.76,67.14,3257,,,
1999-06-08,66.46,74.24,65.34,74.24,6824,,,
1999-06-09,74.24,76.53,70.67,76.47,7191,,,
1999-06-10,76.25,79.63,73.77,79.35,6570,,,
1999-06-11,79.35,87.66,82.14,87.66,15395,,,
1999-06-15,84.47,86.08,81.52,84.31,3674,,,
1999-06-16,84.0,90.76,83.07,87.01,2084,,,
1999-06-18,84.31,85.86,82.45,85.18,2069,,,
1999-06-22,85.02,89.27,88.74,88.74,2803,,,
1999-06-25,97.98,100.43,90.2,91.41,3943,,,
1999-06-29,99.75,103.16,94.79,97.58,3737,Top,Stroke90_Start,Stroke89_End
1999-06-30,95.47,97.18,89.27,90.85,3408,,,
1999-07-01,90.82,92.06,84.62,91.63,5626,,,
1999-07-02,86.2,95.44,86.2,91.97,4163,,,
1999-07-05,91.75,90.51,86.14,87.91,3353,,,
1999-07-07,87.72,86.17,83.07,87.16,1850,,,
1999-07-09,84.78,85.55,82.76,84.53,1614,,,
1999-07-13,84.93,84.93,82.7,84.81,1417,Bottom,Stroke91_Start,Stroke90_End
1999-07-14,84.62,87.07,84.31,85.77,2785,,,
1999-07-15,86.17,86.17,83.07,85.86,1333,,,
1999-07-19,85.86,89.27,85.4,89.05,6201,,,
1999-07-20,88.65,92.06,88.06,89.64,4756,,,
1999-07-22,88.71,88.96,87.1,88.4,1265,,,
1999-07-23,88.4,88.84,84.99,88.34,1261,,,
1999-07-26,88.03,87.04,84.25,86.85,1168,,,
1999-07-29,86.45,88.65,86.17,88.28,2954,,,
1999-07-30,88.28,89.27,86.79,88.34,1369,Top,Stroke92_Start,Stroke91_End
1999-08-03,87.84,88.34,86.17,87.07,1607,,,
1999-08-04,87.07,87.88,78.05,85.02,934,,,
1999-08-05,84.84,88.81,84.84,88.0,9160,,,
1999-08-06,88.0,86.36,83.07,86.11,1006,,,
1999-08-10,84.87,88.19,83.69,84.84,292,,,
1999-08-11,84.84,82.39,78.42,84.65,2606,,,
1999-08-16,79.91,81.52,73.77,76.53,2232,,,
1999-08-17,74.08,77.52,70.67,76.22,3988,Bottom,Stroke93_Start,Stroke92_End
1999-08-19,79.97,83.07,79.35,82.42,4143,,,
1999-08-20,82.42,84.28,80.93,82.08,1256,,,
1999-08-24,81.52,82.67,79.97,81.4,1059,,,
1999-08-25,81.4,80.25,76.87,79.23,845,,,
1999-08-27,79.35,82.36,76.9,79.29,1350,,,
1999-08-30,79.29,76.25,73.77,78.39,2413,,,
1999-09-07,75.48,76.84,74.39,76.41,1360,,,
1999-09-09,76.41,80.53,75.32,80.44,4832,,,
1999-09-10,79.97,80.56,76.87,78.02,2572,Top,Stroke94_Start,Stroke93_End
1999-09-13,78.02,80.44,76.56,77.96,2358,,,
1999-09-14,77.8,77.8,74.39,77.15,2306,,,
1999-09-16,76.84,76.38,73.77,76.41,2724,,,
1999-09-20,75.91,76.56,74.27,76.22,1724,,,
1999-09-23,75.79,77.74,74.33,74.76,633,,,
1999-09-24,74.76,75.94,73.77,75.2,1067,,,
1999-10-08,75.41,76.25,74.7,75.32,287,,,
1999-10-11,75.01,75.26,73.46,74.92,330,Bottom,Stroke95_Start,Stroke94_End
1999-10-13,75.26,75.38,73.9,74.92,98,,,
1999-10-15,73.96,75.1,73.46,74.61,286,,,
1999-10-19,73.77,75.26,73.65,74.83,1822,,,
1999-10-20,75.2,76.25,74.39,75.76,1538,,,
1999-10-22,75.29,79.51,75.29,76.96,2510,,,
1999-10-25,77.96,77.96,74.39,76.9,4588,,,
1999-10-26,76.5,84.62,76.5,77.4,4943,,,
1999-10-29,82.45,86.17,80.22,85.95,16532,,,
1999-11-01,85.55,89.21,82.7,88.59,6579,,,
1999-11-02,88.34,89.49,86.17,87.26,4014,,,
1999-11-03,86.79,87.78,85.24,87.69,4455,,,
1999-11-04,86.48,88.59,86.42,88.22,2619,,,
1999-11-05,87.41,90.82,87.26,88.15,1907,,,
1999-11-09,90.76,92.93,89.58,92.87,4817,,,
1999-11-10,92.87,103.62,92.06,97.98,7013,,,
1999-11-12,103.19,107.53,101.08,106.38,8668,,,
1999-11-18,106.63,111.74,106.63,110.57,8023,,,
1999-11-23,109.88,112.05,107.87,109.7,2316,,,
1999-11-24,110.04,107.65,105.02,107.0,1233,,,
1999-11-30,111.53,117.76,110.29,116.86,7837,,,
1999-12-01,117.73,121.01,115.56,119.71,6185,,,
1999-12-02,120.52,119.65,109.67,118.69,2390,,,
1999-12-06,120.52,121.82,120.27,120.8,1612,,,
1999-12-07,119.65,121.2,118.91,121.17,1848,,,
1999-12-08,121.17,121.45,119.93,120.49,2012,,,
1999-12-09,120.86,125.69,120.27,125.63,3680,,,
1999-12-10,126.04,129.04,125.54,128.36,3250,,,
1999-12-13,128.48,131.43,126.1,131.06,3697,,,
1999-12-14,131.06,131.18,125.48,127.71,2503,,,
1999-12-15,127.31,129.1,120.52,127.06,3462,,,
1999-12-17,130.87,132.45,123.62,130.75,3945,,,
1999-12-21,129.82,129.82,120.52,123.15,6636,,,
1999-12-22,122.44,126.78,115.62,123.87,6246,,,
1999-12-27,125.07,128.02,126.16,127.03,2830,,,
1999-12-29,127.24,127.28,125.48,126.5,1990,,,
2000-01-04,127.55,140.29,135.52,135.49,2648,,,
2000-01-06,137.78,141.35,137.66,141.29,1833,,,
2000-01-07,141.44,149.1,137.88,148.01,7586,,,
2000-01-10,146.62,165.84,159.11,158.93,8857,,,
2000-01-13,165.99,173.43,165.99,173.31,3622,,,
2000-01-14,172.97,182.27,167.02,181.12,6341,,,
2000-01-17,181.37,191.66,175.7,191.6,7384,,,
2000-01-18,191.6,205.21,186.92,204.59,9843,,,
2000-01-19,204.62,219.16,200.25,218.66,13754,,,
2000-01-20,200.87,230.56,200.87,230.32,8441,,,
2000-01-21,230.53,253.87,237.45,245.44,10855,,,
2000-01-27,239.8,261.31,239.8,261.28,9929,,,
2000-01-28,261.62,279.39,261.62,278.36,7842,,,
2000-02-14,278.21,298.3,278.21,298.17,11810,,,
2000-02-15,299.35,324.06,299.35,321.39,14607,,,
2000-02-16,321.02,352.23,309.39,352.23,16356,,,
2000-02-17,354.93,387.82,331.06,354.71,18135,Top,Stroke96_Start,Stroke95_End
2000-02-18,352.76,361.91,318.91,356.23,8206,,,
2000-02-21,358.96,362.74,320.24,337.35,6045,,,
2000-02-22,333.79,334.1,303.26,303.26,4239,,,
2000-02-23,278.36,290.76,244.95,272.57,2376,,,
2000-02-25,269.06,302.23,256.35,274.33,6639,,,
2000-02-28,268.13,280.47,255.11,274.18,5147,,,
2000-02-29,274.18,277.03,251.7,258.09,9546,,,
2000-03-01,253.53,252.94,234.97,250.74,8434,,,
2000-03-03,239.93,245.97,231.59,231.9,4379,,,
2000-03-06,231.25,231.25,208.34,218.66,10017,Bottom,Stroke97_Start,Stroke96_End
2000-03-07,218.66,239.77,231.18,237.79,8989,,,
2000-03-13,236.21,237.23,219.47,234.72,3275,,,
2000-03-15,234.35,238.75,231.56,233.23,1879,,,
2000-03-16,231.49,233.42,223.74,226.13,1891,,,
2000-03-17,226.91,229.7,222.57,227.99,2513,,,
2000-03-22,227.22,227.53,219.47,226.07,1671,,,
2000-03-23,225.94,233.69,221.95,230.19,17178,Top,Stroke98_Start,Stroke97_End
2000-03-27,224.05,229.39,221.02,227.99,3071,,,
2000-03-28,227.84,228.15,220.02,223.77,2137,,,
2000-03-29,223.77,223.77,215.13,221.36,2928,,,
2000-03-30,220.3,221.64,214.66,219.65,2499,,,
2000-03-31,219.47,224.12,217.36,220.67,2348,,,
2000-04-05,220.4,222.57,216.37,220.92,971,,,
2000-04-06,220.95,241.16,224.12,231.87,7481,,,
2000-04-10,228.15,228.95,219.12,224.36,2991,,,
2000-04-11,224.43,227.09,218.23,223.34,1892,,,
2000-04-13,224.98,224.58,216.3,224.12,1450,,,
2000-04-17,220.98,220.71,203.97,217.92,1150,,,
2000-04-21,226.56,230.32,211.87,223.77,4639,,,
2000-04-24,215.44,218.07,210.17,215.75,1253,,,
2000-04-25,215.75,216.37,210.1,215.78,805,,,
2000-04-28,214.57,218.69,211.1,217.92,2176,,,
2000-05-10,214.97,215.59,210.17,213.89,670,,,
2000-05-11,213.82,213.27,208.55,212.06,1196,,,
2000-05-16,209.58,210.85,206.76,209.14,1030,,,
2000-05-17,209.24,209.3,200.9,204.34,1177,,,
2000-05-18,203.5,210.79,202.42,209.83,2832,,,
2000-05-19,209.83,211.31,207.16,209.48,537,,,
2000-05-22,209.42,209.55,204.21,209.21,831,,,
2000-05-25,209.55,210.17,205.76,208.62,504,,,
2000-05-26,208.59,206.76,202.66,206.63,951,,,
2000-05-30,203.78,201.15,194.05,201.15,1115,,,
2000-06-02,194.67,195.69,188.47,196.93,5748,,,
2000-06-07,191.54,191.94,185.21,187.51,2177,,,
2000-06-08,187.38,188.47,181.06,188.44,7456,,,
2000-06-09,187.85,189.71,186.3,188.16,1743,,,
2000-06-12,187.85,189.37,182.27,188.4,987,,,
2000-06-13,188.47,185.34,181.34,187.2,1873,,,
2000-06-19,184.9,185.27,179.17,185.03,550,Bottom,Stroke99_Start,Stroke98_End
2000-06-20,183.6,188.78,179.79,188.22,2155,,,
2000-06-21,188.16,207.41,187.54,207.41,9774,,,
2000-06-22,207.78,228.52,207.78,227.49,15050,,,
2000-06-23,227.84,246.81,215.75,227.96,16002,,,
2000-06-26,228.08,232.76,213.27,219.09,6906,,,
2000-06-27,216.95,223.5,204.59,207.5,6607,,,
2000-06-28,206.97,217.92,202.42,214.1,5386,,,
2000-06-29,213.79,223.19,213.79,218.44,6565,Top,Stroke100_Start,Stroke99_End
2000-07-03,213.2,210.17,194.67,200.53,3001,,,
2000-07-05,206.76,211.65,202.11,205.42,1264,,,
2000-07-06,205.52,205.52,196.53,199.35,1596,,,
2000-07-07,197.98,201.18,191.88,197.55,1816,,,
2000-07-10,197.46,197.7,186.92,193.02,2431,,,
2000-07-12,202.42,203.35,191.81,194.33,1389,,,
2000-07-13,193.09,196.22,190.02,194.64,2492,,,
2000-07-17,191.69,191.54,185.37,188.62,1677,Bottom,Stroke101_Start,Stroke100_End
2000-07-20,191.63,195.88,188.16,189.74,1629,,,
2000-07-24,189.86,190.95,186.92,188.34,1325,,,
2000-07-25,186.58,188.47,185.99,188.28,1100,,,
2000-07-26,186.92,191.47,186.92,190.61,1750,,,
2000-07-28,189.4,190.61,185.68,189.33,1371,,,
2000-07-31,188.78,190.02,185.37,187.69,920,,,
2000-08-01,190.02,194.51,188.44,190.3,1925,,,
2000-08-02,190.33,192.4,187.72,190.88,6101,,,
2000-08-03,190.92,191.01,186.95,188.34,780,,,
2000-08-04,188.37,192.5,188.37,189.55,3969,,,
2000-08-07,188.47,189.37,185.4,187.07,1102,,,
2000-08-09,188.09,189.86,185.68,188.87,4922,,,
2000-08-10,188.87,192.81,188.87,191.81,6013,,,
2000-08-11,198.32,200.87,191.88,194.48,4517,Top,Stroke102_Start,Stroke101_End
2000-08-14,194.02,195.04,186.95,188.9,1223,,,
2000-08-15,187.85,191.47,186.92,190.64,2366,,,
2000-08-18,188.16,191.57,187.41,188.84,1345,,,
2000-08-22,188.47,190.17,186.3,188.47,736,,,
2000-08-23,178.8,186.36,178.8,185.77,4161,,,
2000-08-25,183.04,191.19,182.27,189.68,1906,,,
2000-08-30,182.89,183.79,178.39,178.55,3421,,,
2000-08-31,182.21,182.21,171.42,178.45,3809,,,
2000-09-01,173.9,175.6,166.8,171.45,5587,,,
2000-09-05,171.29,172.78,166.77,168.88,1675,,,
2000-09-06,163.98,169.56,163.11,166.98,2295,,,
2000-09-07,163.7,166.67,163.05,166.49,1213,,,
2000-09-13,163.92,169.19,163.67,168.26,3525,,,
2000-09-14,168.32,183.66,169.25,179.88,12864,,,
2000-09-18,169.53,175.66,166.77,170.15,7644,,,
2000-09-19,169.87,169.87,163.67,166.67,2759,,,
2000-09-20,163.7,164.19,160.63,166.12,10322,,,
2000-09-29,163.36,163.98,160.57,163.39,440,,,
2000-10-09,161.19,167.39,160.63,165.87,5162,,,
2000-10-10,165.84,168.29,163.2,165.28,1105,,,
2000-10-11,165.37,165.99,162.12,164.38,642,,,
2000-10-12,161.59,164.41,160.57,163.98,799,,,
2000-10-13,162.12,162.37,151.61,163.54,2195,Bottom,Stroke103_Start,Stroke102_End
2000-10-18,160.57,162.43,159.02,162.33,828,,,
2000-10-20,165.22,168.5,162.18,166.52,2544,,,
2000-10-23,166.74,166.74,160.57,163.64,1817,,,
2000-10-24,163.33,163.33,159.48,162.3,1277,,,
2000-10-26,162.43,163.51,160.26,163.23,2264,,,
2000-10-30,162.12,163.05,159.95,161.34,723,,,
2000-10-31,161.4,161.96,159.08,161.47,1682,,,
2000-11-02,161.19,169.87,163.14,165.47,3080,,,
2000-11-06,163.36,163.82,160.32,162.95,922,,,
2000-11-07,163.05,163.26,159.05,161.44,927,,,
2000-11-08,161.5,161.81,158.55,161.13,2582,,,
2000-11-09,161.1,163.05,160.57,161.56,1216,,,
2000-11-10,161.62,164.13,161.62,162.55,1343,,,
2000-11-13,162.74,165.53,161.96,164.23,2067,,,
2000-11-14,164.29,169.87,164.29,168.44,4879,,,
2000-11-15,168.44,170.64,165.22,165.81,1635,Top,Stroke104_Start,Stroke103_End
2000-11-16,165.96,167.54,163.05,163.88,1069,,,
2000-11-17,163.67,164.29,157.84,161.44,1320,,,
2000-11-21,164.6,167.57,162.74,163.67,2908,,,
2000-11-22,162.12,166.49,162.12,164.75,1396,,,
2000-11-24,163.2,163.17,157.87,163.17,1994,,,
2000-11-29,163.67,165.22,160.26,162.74,4719,,,
2000-12-04,162.58,163.61,159.02,159.17,4889,,,
2000-12-05,159.17,161.25,158.4,158.62,1533,,,
2000-12-06,158.62,160.2,157.47,159.51,2768,,,
2000-12-11,158.65,160.07,154.37,155.79,902,,,
2000-12-12,152.82,156.91,152.82,156.07,3484,,,
2000-12-13,156.23,157.44,153.13,156.51,2273,,,
2000-12-14,156.51,155.14,151.27,155.24,4250,,,
2000-12-19,161.81,161.81,156.85,157.28,12794,,,
2000-12-21,160.57,163.61,159.95,161.06,18061,,,
2000-12-22,161.1,161.19,156.88,158.93,19887,,,
2000-12-25,159.02,159.33,153.44,155.64,8535,,,
2000-12-26,154.34,156.2,152.91,155.86,9285,,,
2000-12-27,154.55,155.83,151.89,154.12,694,,,
2000-12-29,153.44,154.31,150.99,152.23,3270,,,
2001-01-03,152.2,152.97,150.21,151.14,1869,,,
2001-01-05,151.27,152.35,142.0,144.36,3490,,,
2001-01-08,142.59,146.62,135.77,141.81,2073,,,
2001-01-09,141.66,152.82,138.9,143.21,5901,,,
2001-01-10,128.52,128.52,128.52,128.52,1696,,,
2001-01-11,115.28,115.28,115.28,115.28,1349,,,
2001-01-12,103.38,103.38,103.38,103.38,1348,,,
2001-01-15,92.68,92.68,92.68,92.68,1134,,,
2001-01-16,83.04,80.03,74.36,83.04,9388,,,
2001-01-19,76.93,78.11,71.66,72.35,122535,,,
2001-02-05,72.35,71.76,65.4,69.99,67706,Bottom,Stroke105_Start,Stroke104_End
2001-02-07,70.98,72.78,70.36,71.14,16946,,,
2001-02-08,70.98,73.4,71.32,71.14,16771,,,
2001-02-12,72.59,72.66,70.67,71.6,8820,,,
2001-02-15,72.22,72.56,68.25,68.69,16059,,,
2001-02-16,68.35,69.71,66.64,69.28,12958,,,
2001-02-19,69.12,70.55,67.97,69.71,6235,,,
2001-02-21,67.6,67.6,65.56,65.65,10243,,,
2001-02-22,64.78,67.51,64.5,65.84,5584,,,
2001-02-23,65.8,68.94,65.8,68.87,7135,,,
2001-02-26,69.12,73.65,70.42,73.21,23712,,,
2001-02-28,72.22,73.74,70.61,73.09,12972,,,
2001-03-01,73.09,74.27,72.22,73.03,11302,,,
2001-03-02,73.55,73.62,71.54,73.09,8640,,,
2001-03-07,73.9,74.24,72.78,72.93,5870,,,
2001-03-08,73.74,75.23,72.84,74.39,11308,,,
2001-03-09,74.17,79.85,75.97,76.87,28961,Top,Stroke106_Start,Stroke105_End
2001-03-13,77.18,77.49,74.55,74.67,12303,,,
2001-03-14,74.48,75.32,73.77,75.07,8023,,,
2001-03-16,73.77,74.39,72.56,73.99,7399,,,
2001-03-20,74.7,75.88,73.93,74.83,4120,,,
2001-03-22,75.63,77.65,75.17,76.65,10917,,,
2001-03-26,74.08,75.94,74.08,75.32,4594,,,
2001-03-27,75.63,77.62,75.69,76.69,11930,,,
2001-03-29,75.82,75.94,74.7,75.07,5400,,,
2001-04-03,75.26,76.69,74.86,76.1,6270,,,
2001-04-04,75.94,76.1,74.02,74.45,4272,,,
2001-04-05,74.02,74.79,73.8,74.76,3697,,,
2001-04-06,75.01,76.19,74.7,75.17,3480,,,
2001-04-09,74.86,74.39,73.0,73.96,6082,,,
2001-04-13,74.02,75.01,73.77,74.55,3190,,,
2001-04-16,74.7,78.42,74.64,75.54,8258,,,
2001-04-18,78.73,86.54,77.74,86.54,30948,,,
2001-04-19,89.52,90.82,86.79,88.4,66830,,,
2001-04-20,89.3,89.58,83.1,83.16,26781,,,
2001-04-23,82.45,86.05,81.55,87.6,21534,,,
2001-04-26,80.9,82.14,76.5,77.52,25034,,,
2001-04-30,76.87,79.2,74.08,74.42,20482,,,
2001-05-08,73.77,73.15,70.36,72.5,16759,Bottom,Stroke107_Start,Stroke106_End
2001-05-11,72.13,73.4,71.29,73.34,4906,,,
2001-05-14,73.37,73.74,72.28,72.81,5240,,,
2001-05-15,72.84,74.61,72.84,74.36,6630,,,
2001-05-16,74.58,74.76,73.4,73.55,5179,,,
2001-05-17,73.46,73.46,71.94,72.53,6202,,,
2001-05-21,73.65,74.08,72.41,72.97,4695,,,
2001-05-22,73.65,73.65,72.0,72.78,2953,,,
2001-05-24,72.53,72.53,71.23,71.35,5355,,,
2001-05-25,71.45,71.79,70.05,70.27,6988,,,
2001-05-28,70.27,70.27,67.73,68.01,7194,,,
2001-05-29,67.57,69.99,67.57,69.4,3865,,,
2001-05-30,69.43,74.39,71.45,71.45,3796,,,
2001-06-04,73.31,72.69,71.29,71.6,3979,,,
2001-06-06,71.6,74.64,71.76,73.12,5957,Top,Stroke108_Start,Stroke107_End
2001-06-08,71.91,72.13,70.76,71.01,3796,,,
2001-06-11,71.04,71.17,69.59,70.08,3551,,,
2001-06-13,70.61,71.26,69.9,70.64,2672,,,
2001-06-14,70.58,70.58,69.37,69.43,3906,,,
2001-06-15,69.12,70.24,68.81,69.59,3105,,,
2001-06-18,69.59,68.97,68.01,68.04,4708,Bottom,Stroke109_Start,Stroke108_End
2001-06-20,68.75,70.64,68.75,69.93,2225,,,
2001-06-21,70.02,71.11,69.93,70.14,1495,,,
2001-06-22,70.05,70.3,69.43,69.8,1976,,,
2001-06-25,69.99,70.67,69.99,70.39,1946,,,
2001-06-26,70.55,70.55,69.74,70.02,2343,,,
2001-06-27,70.05,69.43,68.07,68.84,3065,,,
2001-07-06,69.74,70.21,68.81,68.9,1143,Top,Stroke110_Start,Stroke109_End
2001-07-09,68.87,68.87,68.04,68.72,1217,,,
2001-07-12,67.63,68.59,67.63,67.88,1645,,,
2001-07-13,67.94,69.31,67.88,68.04,1361,,,
2001-07-16,68.19,68.28,64.53,64.84,8637,,,
2001-07-17,65.43,62.77,61.37,62.49,10263,,,
2001-07-20,62.3,63.48,62.24,63.05,3968,,,
2001-07-24,62.3,60.78,59.51,60.19,5603,,,
2001-07-26,59.82,60.04,58.27,58.3,3129,,,
2001-07-27,57.99,58.58,55.48,55.7,5345,,,
2001-07-30,50.27,52.69,50.27,50.31,10498,,,
2001-07-31,49.59,51.36,49.13,50.18,5522,,,
2001-08-01,50.4,52.94,50.37,52.57,4583,,,
2001-08-02,52.54,51.3,48.66,50.62,4506,,,
2001-08-06,50.34,50.34,47.92,48.32,4192,,,
2001-08-07,47.89,50.21,47.73,49.69,2824,Bottom,Stroke111_Start,Stroke110_End
2001-08-09,48.97,51.02,48.66,50.52,2432,,,
2001-08-10,50.52,52.66,50.52,52.38,6620,,,
2001-08-13,52.38,54.8,51.39,53.16,9152,,,
2001-08-15,52.07,56.72,54.09,55.51,14158,,,
2001-08-17,53.9,55.02,53.34,53.47,2808,,,
2001-08-21,55.05,56.69,55.02,55.54,4791,Top,Stroke112_Start,Stroke111_End
2001-08-22,55.48,55.79,53.16,54.06,3707,,,
2001-08-23,53.0,53.59,52.1,53.37,3653,,,
2001-08-24,53.31,54.18,52.32,53.22,3663,,,
2001-08-27,51.64,52.07,49.87,50.0,5742,,,
2001-08-28,49.31,51.08,49.0,51.05,2403,,,
2001-08-29,51.64,54.24,51.76,52.07,4297,,,
2001-09-04,53.87,55.33,53.31,54.86,6014,,,
2001-09-05,55.17,55.64,53.62,53.87,4308,,,
2001-09-06,54.09,54.4,53.16,53.41,2360,,,
2001-09-07,53.16,53.47,50.21,50.24,5019,,,
2001-09-10,49.16,52.38,49.0,52.32,2661,,,
2001-09-11,52.32,52.82,51.24,51.7,2066,,,
2001-09-12,49.28,50.15,49.0,50.83,3804,,,
2001-09-18,49.1,50.43,49.1,50.06,1492,,,
2001-09-19,50.37,50.99,49.59,50.83,1606,,,
2001-09-21,49.1,49.19,48.04,48.29,4684,,,
2001-09-24,47.98,48.51,46.8,47.45,2288,,,
2001-09-26,47.42,47.67,45.81,46.03,2281,,,
2001-09-27,45.28,46.03,44.32,44.6,3349,,,
2001-09-28,44.32,45.72,44.14,44.63,2413,,,
2001-10-08,44.85,44.85,39.8,40.11,7672,,,
2001-10-09,40.08,41.41,39.08,41.41,3187,,,
2001-10-11,39.67,40.29,38.43,39.64,2597,,,
2001-10-12,39.61,41.87,40.29,41.25,4072,,,
2001-10-16,41.13,41.13,39.67,39.83,1292,,,
2001-10-17,39.67,40.14,39.05,39.46,1806,,,
2001-10-18,39.52,39.7,36.98,37.35,2517,,,
2001-10-19,37.13,37.32,35.3,35.67,4850,Bottom,Stroke113_Start,Stroke112_End
2001-10-22,35.95,38.12,35.7,36.23,4829,,,
2001-10-23,39.36,40.23,38.28,40.23,7311,,,
2001-10-24,41.1,43.24,39.67,41.44,13578,,,
2001-10-26,39.67,40.39,39.21,40.17,2715,,,
2001-10-29,39.98,40.85,39.67,40.29,1835,,,
2001-10-30,40.29,40.32,39.39,39.55,1578,,,
2001-10-31,39.36,39.36,38.12,38.87,1958,,,
2001-11-02,39.3,39.64,38.49,39.18,1655,Top,Stroke114_Start,Stroke113_End
2001-11-06,38.43,39.18,38.28,38.31,782,,,
2001-11-07,38.74,38.74,36.29,36.51,2390,,,
2001-11-08,36.51,36.88,35.58,36.42,1943,,,
2001-11-09,36.2,37.19,35.64,37.01,1346,,,
2001-11-12,36.57,37.6,36.57,36.91,784,,,
2001-11-13,37.04,37.04,35.95,36.14,843,,,
2001-11-14,36.57,37.5,36.51,36.67,654,,,
2001-11-16,38.74,39.83,37.19,37.19,3000,,,
2001-11-19,37.04,37.44,35.67,36.48,2333,Bottom,Stroke115_Start,Stroke114_End
2001-11-20,36.57,38.28,36.11,37.84,4345,,,
2001-11-21,37.84,39.64,37.38,39.61,5475,,,
2001-11-22,39.15,41.32,39.39,40.29,7220,,,
2001-11-26,39.64,40.23,39.15,39.89,2572,,,
2001-11-27,39.98,40.76,40.63,40.63,2181,,,
2001-11-29,41.53,42.37,40.82,41.07,8814,Top,Stroke116_Start,Stroke115_End
2001-11-30,41.22,41.63,40.63,41.59,3556,,,
2001-12-03,41.59,41.84,41.13,41.47,3518,,,
2001-12-04,41.53,41.63,40.54,41.56,4114,,,
2001-12-05,41.16,41.16,39.21,39.27,7103,,,
2001-12-06,39.21,39.98,39.11,39.77,2629,,,
2001-12-07,39.98,42.12,40.32,41.38,8400,,,
2001-12-11,40.91,40.91,39.77,39.89,1680,,,
2001-12-12,39.77,40.17,38.8,39.52,1877,,,
2001-12-14,39.36,39.36,37.5,37.78,2236,,,
2001-12-17,37.91,38.4,37.44,37.56,1340,,,
2001-12-18,37.5,37.91,36.91,37.81,2026,,,
2001-12-20,36.98,36.57,34.77,36.23,2317,,,
2001-12-25,34.9,34.96,33.47,34.12,2982,,,
2001-12-27,34.5,35.18,33.63,33.97,2809,,,
2001-12-31,33.81,34.62,33.32,33.35,2021,,,
2002-01-04,33.16,33.22,31.98,32.11,2983,,,
2002-01-07,31.61,31.61,30.71,31.43,1744,,,
2002-01-08,31.43,31.92,31.15,31.18,1274,,,
2002-01-09,30.99,31.09,29.16,29.47,3247,,,
2002-01-10,29.47,30.53,28.76,30.65,3556,,,
2002-01-14,27.3,27.58,26.19,26.22,6675,,,
2002-01-15,25.72,27.27,25.72,26.25,3511,,,
2002-01-16,26.37,28.82,26.37,27.55,5809,,,
2002-01-17,27.27,27.27,24.55,24.98,4725,,,
2002-01-18,24.3,25.82,24.2,24.64,4022,,,
2002-01-21,24.55,25.23,23.37,23.55,3950,,,
2002-01-22,23.8,24.79,22.69,23.43,3371,Bottom,Stroke117_Start,Stroke116_End
2002-01-24,24.55,26.59,24.17,25.69,6585,,,
2002-01-25,25.66,26.72,24.95,26.0,5247,,,
2002-01-28,25.44,25.26,23.27,23.49,4684,,,
2002-01-31,25.32,27.37,25.32,27.24,9597,,,
2002-02-01,27.24,28.48,26.44,26.78,6489,,,
2002-02-05,27.99,31.33,27.71,31.33,14312,,,
2002-02-06,31.86,32.79,29.88,29.94,22116,Top,Stroke118_Start,Stroke117_End
2002-02-07,29.47,31.55,29.38,30.93,10582,,,
2002-02-25,30.71,31.92,30.12,31.61,6804,,,
2002-02-26,31.33,32.45,31.3,31.92,7348,,,
2002-02-28,31.24,32.17,30.81,30.9,4318,,,
2002-03-01,30.68,30.87,28.82,29.01,5689,,,
2002-03-04,28.82,30.25,28.2,30.06,3964,Bottom,Stroke119_Start,Stroke118_End
2002-03-05,30.65,31.92,30.0,31.36,6703,,,
2002-03-06,31.86,34.68,32.73,33.07,18851,,,
2002-03-08,33.91,36.51,33.91,36.26,20120,,,
2002-03-11,36.45,37.75,35.8,37.56,18097,,,
2002-03-12,37.5,38.56,36.29,36.48,16569,,,
2002-03-13,36.11,36.54,35.05,35.12,11237,,,
2002-03-14,38.74,38.99,38.99,38.99,5063,,,
2002-03-19,41.25,43.27,40.29,43.27,21867,,,
2002-03-20,45.9,47.98,45.9,47.98,12186,,,
2002-03-21,53.16,55.11,50.55,50.55,42422,Top,Stroke120_Start,Stroke119_End
2002-03-26,51.14,52.38,50.24,51.45,23141,,,
2002-03-28,50.86,51.33,47.79,47.98,26099,,,
2002-03-29,47.42,46.65,44.01,46.15,36810,,,
2002-04-02,45.66,45.87,42.71,42.77,20226,,,
2002-04-03,42.65,45.1,41.25,43.61,19186,,,
2002-04-05,44.88,45.72,43.39,43.55,14133,,,
2002-04-08,43.08,44.42,42.46,43.55,7566,,,
2002-04-09,43.55,47.83,45.5,46.71,24619,,,
2002-04-12,44.63,45.62,44.48,45.04,7288,,,
2002-04-15,44.66,45.22,43.39,44.29,8647,,,
2002-04-16,43.39,44.2,42.15,42.46,12492,,,
2002-04-17,42.15,43.3,41.22,42.15,8191,,,
2002-04-18,42.18,42.46,40.26,40.29,10277,,,
2002-04-19,40.29,40.76,38.68,40.73,11542,,,
2002-04-22,40.29,40.88,39.46,39.73,4381,,,
2002-04-23,39.05,40.08,38.74,38.74,4917,,,
2002-04-24,38.74,39.27,37.44,37.78,5941,,,
2002-04-25,37.66,40.91,37.66,40.32,16183,,,
2002-04-26,39.98,43.7,41.5,41.5,13897,,,
2002-05-08,38.99,40.14,38.06,40.08,9932,,,
2002-05-13,39.92,40.45,39.11,39.49,4387,,,
2002-05-14,39.46,39.86,38.74,39.05,4199,,,
2002-05-15,38.43,39.33,37.6,38.12,5214,,,
2002-05-16,37.5,38.06,36.05,36.05,6964,,,
2002-05-17,35.49,36.82,34.15,35.36,8073,,,
2002-05-20,35.49,35.95,33.44,34.71,6137,,,
2002-05-21,35.74,36.54,34.87,36.42,7573,,,
2002-05-22,36.26,36.26,34.71,34.81,5034,,,
2002-05-23,34.71,35.8,34.56,34.87,4154,,,
2002-05-27,35.33,36.11,35.33,35.74,3592,,,
2002-05-28,35.95,35.95,35.05,35.49,2468,,,
2002-05-29,35.64,35.64,33.66,33.84,3835,,,
2002-05-30,33.16,34.19,33.04,33.1,4550,,,
2002-05-31,33.32,33.57,32.54,32.7,2999,,,
2002-06-03,32.39,32.39,30.87,30.87,6701,,,
2002-06-04,30.87,31.43,30.22,31.05,4385,,,
2002-06-05,30.99,31.05,29.47,29.88,3321,Bottom,Stroke121_Start,Stroke120_End
2002-06-07,31.92,33.94,31.92,32.33,9983,,,
2002-06-12,33.78,34.5,33.01,33.57,7674,,,
2002-06-13,33.5,33.94,32.54,32.57,3772,,,
2002-06-14,32.26,32.48,30.93,31.12,5298,,,
2002-06-17,30.99,31.36,30.25,31.18,2628,,,
2002-06-18,31.3,32.85,32.05,32.36,4577,,,
2002-06-21,33.84,33.84,33.47,33.84,4746,,,
2002-06-24,35.74,35.74,35.74,35.74,2299,,,
2002-06-25,37.72,38.74,37.72,37.72,3023,Top,Stroke122_Start,Stroke121_End
2002-06-28,37.81,38.12,35.74,36.2,11307,,,
2002-07-01,36.11,36.54,35.52,35.55,4400,,,
2002-07-03,36.91,37.5,36.57,36.88,3831,,,
2002-07-04,36.88,36.98,35.95,36.14,3405,,,
2002-07-05,35.95,36.11,35.64,35.95,1567,,,
2002-07-09,36.73,37.07,36.2,36.26,2706,,,
2002-07-10,36.11,36.57,35.39,35.74,2291,,,
2002-07-11,35.83,36.01,35.3,35.52,2195,,,
2002-07-12,35.43,36.17,35.33,35.8,2085,,,
2002-07-15,35.64,35.33,34.68,34.74,2395,,,
2002-07-18,35.18,35.8,35.18,35.67,2159,,,
2002-07-19,35.64,36.88,35.64,36.29,4007,,,
2002-07-23,35.05,35.24,34.09,34.9,2563,,,
2002-07-26,34.09,34.68,34.03,34.31,2126,,,
2002-07-29,34.28,35.33,34.65,35.18,1604,,,
2002-07-31,35.02,35.12,34.09,34.31,1738,,,
2002-08-01,34.09,34.56,33.78,34.4,1881,,,
2002-08-02,34.65,34.87,34.25,34.37,1081,,,
2002-08-05,34.56,34.34,33.84,34.0,1230,,,
2002-08-09,34.09,34.25,33.47,33.47,1626,,,
2002-08-12,33.47,33.47,32.88,33.01,1236,,,
2002-08-13,32.91,33.44,32.6,33.26,1265,Bottom,Stroke123_Start,Stroke122_End
2002-08-14,33.26,34.31,33.38,33.97,1472,,,
2002-08-16,33.57,33.72,32.79,33.78,1426,,,
2002-08-20,33.32,33.78,33.1,33.69,1370,,,
2002-08-21,33.63,34.06,33.41,33.88,1756,,,
2002-08-22,33.88,35.02,34.25,34.5,3660,,,
2002-08-27,35.15,36.51,34.93,35.67,7469,Top,Stroke124_Start,Stroke123_End
2002-08-28,35.49,35.58,34.87,34.9,3059,,,
2002-08-29,34.74,34.93,33.47,34.28,1915,,,
2002-09-02,34.37,34.96,34.28,34.59,1023,,,
2002-09-03,34.59,35.27,34.59,34.87,1512,,,
2002-09-04,35.02,35.12,34.19,34.65,1657,,,
2002-09-05,34.68,34.68,33.72,33.75,1916,,,
2002-09-06,33.57,33.72,33.19,33.69,1562,,,
2002-09-11,33.53,33.53,32.79,33.26,1484,,,
2002-09-12,34.09,35.12,34.09,35.12,10778,,,
2002-09-13,35.58,35.58,34.37,34.43,9309,,,
2002-09-16,34.31,34.31,33.01,33.07,5065,,,
2002-09-17,33.19,33.72,31.24,32.2,6309,,,
2002-09-18,30.68,32.17,30.68,31.15,4415,,,
2002-09-19,30.99,32.79,31.49,32.23,3445,,,
2002-09-23,31.74,31.74,31.3,31.49,1003,,,
2002-09-24,31.3,31.58,30.74,31.12,1966,,,
2002-09-27,30.71,31.3,30.4,30.68,2023,,,
2002-10-08,32.39,32.39,30.65,30.96,1230,,,
2002-10-09,30.93,30.53,29.38,29.91,1730,,,
2002-10-11,30.5,30.74,29.91,30.16,1164,,,
2002-10-16,30.37,30.53,29.75,30.16,1867,,,
2002-10-17,29.91,30.16,28.76,28.89,2806,,,
2002-10-18,28.58,29.26,28.58,29.04,1800,,,
2002-10-22,29.07,30.16,28.98,29.63,1933,,,
2002-10-23,29.63,30.59,29.47,30.4,3621,,,
2002-10-24,30.12,30.53,29.44,29.63,1924,,,
2002-10-25,29.75,29.91,28.82,28.85,1640,,,
2002-10-28,28.85,29.13,28.14,28.2,1276,,,
2002-10-29,28.14,28.82,27.92,28.79,1133,Bottom,Stroke125_Start,Stroke124_End
2002-10-30,28.73,28.95,28.14,28.36,1139,,,
2002-10-31,28.3,28.98,28.36,28.48,1122,,,
2002-11-04,28.58,29.41,28.51,29.26,1552,,,
2002-11-05,29.26,30.12,29.29,30.0,2686,,,
2002-11-07,29.75,29.75,29.13,29.26,1163,,,
2002-11-08,29.54,30.9,29.44,30.68,21595,Top,Stroke126_Start,Stroke125_End
2002-11-11,30.28,30.62,28.98,29.32,12047,,,
2002-11-12,29.01,29.29,27.68,27.68,10450,,,
2002-11-13,27.24,27.24,26.37,27.12,6048,,,
2002-11-14,26.96,27.18,25.79,26.0,3175,,,
2002-11-15,26.03,26.65,25.72,26.16,2437,,,
2002-11-18,26.16,26.16,24.76,24.95,3440,,,
2002-11-19,24.92,25.69,24.51,25.51,1475,,,
2002-11-20,25.41,25.44,24.2,24.55,2081,,,
2002-11-21,24.51,24.76,23.31,23.34,3578,,,
2002-11-22,23.24,23.86,22.47,23.4,3162,Bottom,Stroke127_Start,Stroke126_End
2002-11-25,23.0,24.73,23.06,24.02,2299,,,
2002-11-27,22.72,23.68,22.5,23.49,1705,,,
2002-11-28,23.71,24.45,23.55,24.36,2513,,,
2002-11-29,24.48,25.48,24.2,24.82,4700,,,
2002-12-02,24.95,25.01,23.83,23.86,2193,,,
2002-12-03,23.86,24.58,23.58,24.55,1295,,,
2002-12-04,24.48,25.17,24.48,24.55,2637,Top,Stroke128_Start,Stroke127_End
2002-12-05,24.58,24.58,23.46,23.83,2433,,,
2002-12-06,23.83,24.98,23.83,24.14,2396,,,
2002-12-09,23.86,24.48,23.62,23.86,1767,,,
2002-12-10,23.89,24.11,23.4,23.52,1244,,,
2002-12-11,23.4,23.55,22.78,23.12,2607,,,
2002-12-12,23.27,24.3,23.18,23.55,1441,,,
2002-12-16,24.2,24.7,23.86,24.36,3008,,,
2002-12-17,24.2,24.76,24.11,24.51,2066,,,
2002-12-18,24.42,24.95,24.36,24.39,2680,,,
2002-12-19,24.2,24.64,24.02,24.58,1406,,,
2002-12-20,24.64,25.04,24.27,24.92,2520,,,
2002-12-23,24.92,25.51,24.92,25.01,2217,,,
2002-12-24,24.95,25.29,24.42,25.04,1543,,,
2002-12-25,24.98,26.19,24.95,25.29,5132,,,
2002-12-26,25.01,25.29,23.83,23.86,3562,,,
2002-12-27,23.71,23.71,22.78,23.55,3011,,,
2002-12-31,23.4,24.08,22.87,22.9,1362,,,
2003-01-02,22.96,23.62,22.72,22.93,1747,Bottom,Stroke129_Start,Stroke128_End
2003-01-03,22.96,24.02,22.96,23.55,1881,,,
2003-01-06,23.86,24.14,23.49,24.11,2230,,,
2003-01-09,24.36,25.04,24.33,24.89,6293,,,
2003-01-13,24.17,24.76,23.89,24.61,1866,,,
2003-01-14,24.55,25.6,24.48,25.51,6783,,,
2003-01-15,25.88,25.97,25.13,25.17,5240,,,
2003-01-17,25.97,26.65,25.72,26.03,8477,,,
2003-01-20,26.28,26.34,25.6,26.19,3652,,,
2003-01-21,26.03,26.78,25.88,25.88,4617,,,
2003-01-22,25.82,26.59,25.41,26.22,4328,,,
2003-01-23,26.1,27.58,25.72,25.88,6452,Top,Stroke130_Start,Stroke129_End
2003-01-24,25.72,25.97,25.1,25.51,3539,,,
2003-01-27,25.57,26.19,25.41,25.94,1767,,,
2003-01-28,26.19,26.44,25.97,26.19,1915,,,
2003-02-10,26.03,26.03,25.29,25.75,1080,,,
2003-02-11,25.72,26.1,25.51,26.0,1020,,,
2003-02-12,25.88,26.9,25.88,26.65,2749,,,
2003-02-13,26.72,26.93,26.31,26.37,3350,,,
2003-02-17,26.41,26.81,26.1,26.13,3030,,,
2003-02-19,27.46,27.46,26.72,26.84,3241,,,
2003-02-20,26.84,27.55,26.84,27.12,4140,,,
2003-02-21,27.12,27.12,25.94,26.1,3173,,,
2003-02-24,25.88,26.19,25.72,25.88,1971,,,
2003-02-26,26.81,26.81,26.37,26.5,953,,,
2003-02-27,26.44,26.65,26.1,26.28,1114,,,
2003-02-28,26.28,26.5,26.0,26.37,1034,,,
2003-03-03,26.37,26.59,26.06,26.22,1053,,,
2003-03-04,26.22,26.75,26.22,26.5,1975,,,
2003-03-06,26.19,25.91,25.44,25.57,1686,,,
2003-03-10,25.41,25.57,24.55,24.61,2316,,,
2003-03-11,24.48,24.64,24.27,24.39,2081,,,
2003-03-13,24.64,24.73,24.45,24.48,753,,,
2003-03-17,24.48,24.48,23.74,24.3,1725,,,
2003-03-19,23.77,23.93,23.27,23.86,1915,Bottom,Stroke131_Start,Stroke130_End
2003-03-20,23.8,24.02,23.55,23.65,961,,,
2003-03-21,23.83,24.24,24.24,24.24,860,,,
2003-03-25,24.48,25.2,24.27,24.36,2776,,,
2003-03-26,24.14,24.3,23.65,23.93,1197,,,
2003-03-28,24.55,24.73,24.05,24.17,1200,,,
2003-03-31,24.17,24.42,24.02,24.42,1448,,,
2003-04-01,24.61,24.64,24.24,24.48,1178,,,
2003-04-02,24.51,24.92,24.51,24.61,1509,Top,Stroke132_Start,Stroke131_End
2003-04-03,24.48,24.76,24.33,24.79,1369,,,
2003-04-07,24.58,24.58,23.55,23.86,2215,,,
2003-04-08,23.77,23.74,22.81,23.52,2552,,,
2003-04-11,23.86,24.02,23.27,23.8,3141,,,
2003-04-14,23.8,24.76,24.17,24.51,3995,,,
2003-04-16,24.2,24.73,23.4,23.77,4182,,,
2003-04-17,23.55,23.8,23.18,23.52,3872,,,
2003-04-21,23.65,24.48,23.65,23.65,2991,,,
2003-04-23,23.71,24.11,23.27,23.4,1560,,,
2003-04-24,23.27,23.4,22.03,22.03,4333,,,
2003-04-25,21.85,22.0,21.01,21.1,4167,,,
2003-04-28,20.95,21.01,19.86,20.7,4571,,,
2003-04-29,20.7,21.29,20.42,20.64,2374,,,
2003-04-30,21.04,21.04,19.43,19.43,7470,,,
2003-05-12,18.44,19.93,18.44,18.84,4802,,,
2003-05-13,18.84,18.84,17.97,18.28,6549,Bottom,Stroke133_Start,Stroke132_End
2003-05-14,18.28,19.4,19.03,19.03,4455,,,
2003-05-16,19.52,20.17,19.52,20.17,2027,,,
2003-05-19,20.36,21.38,20.17,20.86,9793,,,
2003-05-20,20.76,21.94,20.52,20.79,5591,,,
2003-05-21,21.07,22.0,21.07,21.54,5375,,,
2003-05-23,21.07,21.23,20.76,20.86,1975,,,
2003-05-27,20.79,21.54,20.79,21.35,1633,,,
2003-05-28,21.35,21.94,21.35,21.57,1966,,,
2003-05-29,21.51,21.63,20.95,21.48,2010,,,
2003-05-30,21.38,22.07,21.35,21.41,2746,,,
2003-06-03,22.0,22.56,21.76,21.91,4618,Top,Stroke134_Start,Stroke133_End
2003-06-04,21.82,21.82,21.04,21.17,3205,,,
2003-06-05,21.1,21.41,20.86,20.89,2131,,,
2003-06-06,20.79,21.01,20.45,20.61,1519,,,
2003-06-09,20.64,21.35,20.61,20.73,1320,,,
2003-06-11,21.2,21.76,21.29,21.32,2181,,,
2003-06-16,21.76,21.94,21.41,21.63,1229,,,
2003-06-17,21.69,21.48,21.07,21.17,1370,,,
2003-06-19,21.38,21.63,21.1,21.23,1438,,,
2003-06-20,21.23,21.57,20.76,21.07,1672,,,
2003-06-23,21.1,22.16,21.1,21.26,3427,,,
2003-06-24,21.07,21.45,20.92,21.14,1270,,,
2003-06-25,21.38,21.48,21.01,21.26,1390,,,
2003-06-26,21.17,21.17,20.36,20.67,2275,,,
2003-06-27,20.67,20.67,20.08,20.08,2468,,,
2003-06-30,19.86,19.99,19.31,19.46,1511,,,
2003-07-01,19.37,19.71,19.15,19.4,1347,,,
2003-07-02,19.4,19.43,19.06,19.15,2466,,,
2003-07-03,19.28,19.65,19.12,19.31,1210,,,
2003-07-04,19.62,19.99,19.31,19.55,1505,,,
2003-07-07,19.46,19.49,18.93,19.15,1074,,,
2003-07-08,19.15,19.77,19.15,19.43,848,,,
2003-07-10,19.49,19.65,19.12,19.49,1036,,,
2003-07-11,19.52,20.08,19.62,19.68,1290,,,
2003-07-16,19.86,19.86,19.55,19.68,745,,,
2003-07-17,19.68,20.08,19.59,19.93,917,,,
2003-07-21,19.4,18.93,18.62,19.03,1269,,,
2003-07-24,18.84,18.81,18.28,18.53,821,Bottom,Stroke135_Start,Stroke134_End
2003-07-29,19.03,19.03,18.47,18.75,615,,,
2003-07-30,18.53,18.56,18.31,18.59,541,,,
2003-08-04,18.75,19.52,18.75,19.49,1681,,,
2003-08-05,19.21,20.64,19.21,20.64,4430,,,
2003-08-06,21.07,21.85,20.86,21.14,11668,,,
2003-08-08,21.1,22.56,21.1,22.28,8514,,,
2003-08-11,22.0,23.58,22.0,23.58,13224,,,
2003-08-12,23.65,24.92,23.27,23.74,13770,Top,Stroke136_Start,Stroke135_End
2003-08-13,23.31,24.3,23.09,23.86,7532,,,
2003-08-15,23.52,24.7,23.31,23.58,6738,,,
2003-08-18,23.4,23.4,22.22,22.22,8829,,,
2003-08-19,22.0,22.59,21.63,21.94,4790,,,
2003-08-21,22.59,22.78,22.19,22.47,4164,,,
2003-08-22,22.5,22.69,22.03,22.34,2117,Bottom,Stroke137_Start,Stroke136_End
2003-08-25,22.34,23.65,22.1,23.65,10157,,,
2003-08-26,23.71,25.01,23.71,24.27,21916,,,
2003-08-27,24.14,24.27,23.24,23.46,8268,,,
2003-08-28,23.27,23.06,22.13,22.65,7773,,,
2003-09-01,22.65,23.37,22.28,22.96,5283,,,
2003-09-03,22.31,22.75,22.07,22.47,3515,,,
2003-09-04,22.5,22.93,22.25,22.47,3855,Top,Stroke138_Start,Stroke137_End
2003-09-05,22.31,22.75,21.45,21.54,6189,,,
2003-09-08,21.48,21.85,21.38,21.54,3201,,,
2003-09-09,21.48,21.88,21.48,21.63,2072,,,
2003-09-10,21.66,21.82,21.04,21.26,2599,,,
2003-09-11,21.38,21.51,20.76,20.89,2974,,,
2003-09-12,20.89,21.1,20.08,20.14,3753,,,
2003-09-15,20.14,20.45,19.37,19.62,2695,,,
2003-09-16,19.62,20.67,19.68,20.27,2536,,,
2003-09-19,19.83,20.27,19.59,20.33,1497,,,
2003-09-24,20.17,20.52,20.14,20.45,1435,,,
2003-09-25,20.33,20.45,19.43,19.49,2146,,,
2003-09-26,19.46,19.68,18.9,19.12,2319,Bottom,Stroke139_Start,Stroke138_End
2003-09-30,20.42,21.48,20.3,21.26,9767,,,
2003-10-08,21.26,21.6,20.76,21.57,3120,,,
2003-10-09,21.38,22.22,21.14,22.1,3765,,,
2003-10-10,22.1,22.93,21.94,22.31,6635,,,
2003-10-13,22.38,22.0,21.51,21.94,2755,,,
2003-10-15,21.69,22.62,21.69,21.79,1513,,,
2003-10-16,21.79,22.19,21.63,22.0,1337,,,
2003-10-17,22.34,22.93,22.34,22.38,3147,Top,Stroke140_Start,Stroke139_End
2003-10-20,22.38,22.59,21.41,21.57,1927,,,
2003-10-21,21.54,21.72,21.14,21.48,1508,,,
2003-10-22,21.48,22.65,21.48,22.38,1319,,,
2003-10-24,22.0,21.04,20.24,21.51,1042,,,
2003-10-29,20.45,20.39,19.74,20.42,1125,,,
2003-10-31,20.36,20.89,20.27,20.36,731,,,
2003-11-03,19.86,20.55,19.83,20.3,437,,,
2003-11-04,20.3,20.76,19.93,20.55,968,,,
2003-11-05,20.86,21.23,20.48,20.58,1310,,,
2003-11-06,20.92,20.92,19.55,19.59,1440,,,
2003-11-07,19.43,19.43,18.44,18.72,2123,,,
2003-11-10,18.59,18.81,18.28,18.75,985,Bottom,Stroke141_Start,Stroke140_End
2003-11-20,18.97,19.99,18.93,19.65,1572,,,
2003-11-25,19.37,20.52,19.71,20.17,3142,,,
2003-11-27,20.02,20.14,19.15,19.37,1282,,,
2003-11-28,19.24,19.37,18.75,19.09,2048,,,
2003-12-02,19.37,19.83,19.31,19.83,1881,,,
2003-12-03,19.99,20.05,19.37,19.4,1123,,,
2003-12-04,19.37,19.52,18.9,19.21,1900,,,
2003-12-05,19.21,19.86,19.06,19.71,1636,,,
2003-12-08,19.83,20.39,19.52,19.71,1467,Top,Stroke142_Start,Stroke141_End
2003-12-09,19.74,19.83,19.31,19.55,688,,,
2003-12-10,19.4,19.74,19.21,19.46,1606,,,
2003-12-11,19.52,20.05,19.52,19.52,1555,,,
2003-12-12,19.55,19.83,19.24,19.52,1508,,,
2003-12-15,19.68,20.17,19.52,20.08,1877,,,
2003-12-17,19.71,19.83,19.46,19.68,980,,,
2003-12-18,19.65,19.65,18.5,18.59,3016,,,
2003-12-19,18.35,18.5,17.48,17.48,3426,,,
2003-12-22,17.35,17.45,16.42,17.01,2928,,,
2003-12-23,17.04,17.63,17.04,17.35,1327,,,
2003-12-24,17.35,17.2,16.42,17.42,2085,,,
2003-12-31,17.94,18.28,17.69,17.82,2847,,,
2004-01-02,17.82,17.97,17.17,17.29,1081,,,
2004-01-05,17.35,17.35,16.58,16.8,1830,,,
2004-01-06,16.73,16.73,15.96,16.8,4163,Bottom,Stroke143_Start,Stroke142_End
2004-01-08,16.49,16.83,16.27,16.73,1962,,,
2004-01-09,17.76,17.76,17.76,17.76,954,,,
2004-01-12,18.84,18.97,18.07,18.22,5089,,,
2004-01-15,18.13,18.53,17.79,18.04,1729,,,
2004-01-29,18.1,19.03,18.1,18.87,1284,,,
2004-01-30,18.97,19.49,18.66,19.09,2033,,,
2004-02-03,19.37,19.62,19.0,19.62,2530,,,
2004-02-04,19.62,20.79,19.62,20.73,4595,,,
2004-02-05,20.73,21.38,20.45,21.07,3714,,,
2004-02-06,21.07,21.07,19.9,20.14,3217,,,
2004-02-10,21.54,22.47,21.51,22.28,7694,,,
2004-02-11,22.28,22.56,21.85,22.5,4255,,,
2004-02-12,22.56,23.8,22.56,23.09,7733,,,
2004-02-13,22.93,22.31,21.76,21.76,8388,,,
2004-02-17,22.28,23.37,22.93,22.65,5647,,,
2004-02-20,24.27,24.27,24.27,24.27,2318,,,
2004-02-23,25.66,25.66,24.95,25.51,23287,Top,Stroke144_Start,Stroke143_End
2004-02-25,24.33,25.1,23.0,23.43,8691,,,
2004-02-26,23.09,23.24,22.13,22.78,7404,,,
2004-02-27,22.78,23.4,22.62,23.31,3461,,,
2004-03-02,23.12,23.24,22.5,23.24,3541,,,
2004-03-03,23.24,23.83,22.65,22.69,2552,,,
2004-03-04,22.5,22.47,21.51,22.25,3741,,,
2004-03-08,21.54,22.31,21.29,21.29,2662,,,
2004-03-09,21.48,21.85,21.23,21.29,2764,Bottom,Stroke145_Start,Stroke144_End
2004-03-11,21.63,22.13,21.41,22.07,1927,,,
2004-03-12,22.1,22.31,21.54,22.13,1589,,,
2004-03-15,22.0,22.75,22.28,22.28,2535,,,
2004-03-18,22.62,22.16,21.54,21.66,1774,,,
2004-03-22,22.19,22.28,21.88,22.1,2162,,,
2004-03-24,21.91,22.56,21.91,21.97,2672,,,
2004-03-25,22.19,22.25,21.72,22.07,1390,,,
2004-03-29,22.0,23.0,22.0,22.69,5597,,,
2004-03-30,22.72,23.21,22.22,23.15,3266,,,
2004-03-31,23.15,23.52,22.93,23.37,4153,,,
2004-04-01,23.43,23.71,23.06,23.27,2787,,,
2004-04-02,23.34,23.37,22.69,23.31,2670,,,
2004-04-05,23.31,23.83,23.31,23.55,3888,,,
2004-04-06,23.62,24.11,23.43,23.77,3741,Top,Stroke146_Start,Stroke145_End
2004-04-07,23.55,23.49,23.18,23.24,2631,,,
2004-04-09,23.24,23.37,22.16,22.16,3150,,,
2004-04-12,22.1,22.59,22.0,22.19,2085,,,
2004-04-13,22.07,23.21,22.03,22.65,2772,,,
2004-04-14,23.09,23.09,21.45,21.45,4092,,,
2004-04-15,22.0,22.22,21.29,21.38,2725,,,
2004-04-16,21.54,21.85,20.24,20.89,4083,,,
2004-04-19,20.83,21.04,20.14,20.24,4040,,,
2004-04-22,21.07,21.57,20.76,21.32,4559,,,
2004-04-26,19.21,20.39,19.21,19.59,3508,,,
2004-04-27,19.59,19.83,18.59,18.72,2220,Bottom,Stroke147_Start,Stroke146_End
2004-04-29,19.99,21.32,19.68,19.65,4499,,,
2004-05-12,20.52,21.63,20.52,20.95,2007,,,
2004-05-13,20.98,21.17,20.24,20.52,985,,,
2004-05-18,20.61,21.63,20.61,21.38,1664,,,
2004-05-19,21.38,22.13,21.1,21.23,2885,,,
2004-05-20,21.32,21.6,20.45,20.55,1362,,,
2004-05-21,20.86,21.07,20.24,20.55,931,,,
2004-05-24,20.61,21.76,20.61,21.76,4514,,,
2004-05-25,21.76,22.1,21.2,22.03,5288,,,
2004-05-26,22.16,23.34,22.16,23.34,14785,,,
2004-05-27,23.46,24.39,23.15,23.8,11759,,,
2004-05-31,23.65,23.65,22.72,23.62,4438,,,
2004-06-01,23.55,23.8,22.78,23.71,5472,,,
2004-06-02,23.49,24.79,23.18,24.33,7891,Top,Stroke148_Start,Stroke147_End
2004-06-04,23.4,23.99,23.09,23.24,2848,,,
2004-06-07,23.24,23.55,22.13,22.31,2866,,,
2004-06-08,22.28,22.59,22.0,22.0,1892,,,
2004-06-09,22.0,22.1,20.73,20.83,3275,,,
2004-06-10,20.7,21.01,20.33,20.7,2976,,,
2004-06-11,20.86,21.45,20.52,20.61,1861,,,
2004-06-14,20.76,21.07,19.4,19.4,3882,,,
2004-06-15,19.4,20.17,19.18,20.14,1642,,,
2004-06-16,20.21,20.61,19.83,20.42,1153,,,
2004-06-18,19.55,19.99,19.4,19.59,1084,,,
2004-06-22,20.3,20.86,20.24,20.58,1259,,,
2004-06-25,20.55,20.61,19.06,19.12,1626,,,
2004-06-28,19.06,19.06,17.97,18.0,1961,,,
2004-06-29,17.97,18.47,17.42,18.19,1469,Bottom,Stroke149_Start,Stroke148_End
2004-06-30,18.16,18.53,17.73,18.04,1073,,,
2004-07-01,18.07,19.12,18.44,18.9,1357,,,
2004-07-07,18.59,19.68,18.53,19.68,2557,,,
2004-07-08,19.68,20.86,19.4,20.86,6400,,,
2004-07-09,20.33,21.63,19.86,19.9,3796,,,
2004-07-12,19.74,21.07,19.68,20.89,8794,,,
2004-07-13,21.14,22.1,20.55,22.1,7160,,,
2004-07-14,22.1,22.47,21.04,22.13,3226,,,
2004-07-15,22.13,22.25,20.83,22.07,2392,,,
2004-07-16,21.48,22.75,21.38,21.41,2732,,,
2004-07-21,22.0,23.71,21.72,23.52,9701,,,
2004-07-22,23.65,24.02,22.84,23.83,6207,,,
2004-07-23,24.14,24.36,23.43,24.11,5776,,,
2004-07-27,23.49,23.62,22.44,23.09,3986,,,
2004-07-28,22.93,22.78,21.85,22.34,1435,,,
2004-08-03,23.43,24.95,23.43,23.65,3433,,,
2004-08-05,25.04,26.31,24.36,25.2,20967,Top,Stroke150_Start,Stroke149_End
2004-08-06,25.17,25.17,23.74,23.74,3704,,,
2004-08-09,22.38,22.62,22.38,22.38,1631,,,
2004-08-10,21.1,22.07,21.07,21.85,3619,,,
2004-08-11,21.76,22.93,21.76,22.47,2689,,,
2004-08-12,22.07,22.34,21.38,21.88,1851,,,
2004-08-13,21.85,22.62,21.63,22.56,858,,,
2004-08-16,22.22,22.78,21.88,22.5,944,,,
2004-08-18,22.25,22.38,21.76,22.0,700,,,
2004-08-19,21.63,21.94,20.73,20.73,2425,,,
2004-08-20,20.39,20.92,19.52,20.61,2032,Bottom,Stroke151_Start,Stroke150_End
2004-08-24,20.64,21.01,20.36,20.83,658,,,
2004-08-26,20.52,20.7,20.08,20.61,373,,,
2004-08-27,20.36,21.26,20.33,20.52,311,,,
2004-08-31,21.35,21.69,21.07,21.41,855,,,
2004-09-01,21.54,21.54,20.79,21.35,273,,,
2004-09-02,21.45,20.98,20.33,20.98,517,,,
2004-09-07,20.7,21.04,20.58,20.92,385,,,
2004-09-08,20.55,20.92,20.45,20.73,376,,,
2004-09-09,20.45,20.7,19.52,19.52,762,,,
2004-09-10,19.52,19.83,19.15,19.9,712,,,
2004-09-14,19.83,20.61,19.83,20.33,824,,,
2004-09-15,20.45,21.54,20.61,21.2,1107,,,
2004-09-17,21.32,22.38,20.98,21.91,2200,,,
2004-09-20,21.91,22.87,21.85,22.81,2410,,,
2004-09-22,20.3,22.59,20.3,22.31,6320,,,
2004-09-23,22.16,23.62,21.88,23.62,12585,,,
2004-09-24,23.86,24.08,22.25,22.28,6862,,,
2004-09-27,22.56,23.21,21.57,22.47,2193,,,
2004-09-29,23.77,24.45,22.93,23.49,4985,Top,Stroke152_Start,Stroke151_End
2004-09-30,23.18,23.55,22.44,22.62,1436,,,
2004-10-08,22.69,23.37,21.85,23.24,1428,,,
2004-10-11,23.24,23.55,22.62,22.9,2490,,,
2004-10-12,22.41,23.03,22.28,22.44,851,,,
2004-10-13,22.0,22.47,20.73,22.0,1462,,,
2004-10-15,21.01,21.07,20.14,20.95,1341,,,
2004-10-18,21.17,21.17,20.7,21.01,688,,,
2004-10-20,20.86,20.48,19.71,20.58,1146,Bottom,Stroke153_Start,Stroke152_End
2004-10-25,20.7,20.76,20.14,20.39,853,,,
2004-10-26,19.99,20.58,19.99,20.27,697,,,
2004-10-27,20.14,20.61,20.02,20.61,1036,,,
2004-10-28,20.61,21.94,21.07,21.82,2420,,,
2004-11-02,20.45,20.89,19.99,20.73,1689,,,
2004-11-04,21.38,21.38,20.45,20.55,1049,,,
2004-11-05,20.55,20.7,20.21,20.36,742,,,
2004-11-08,21.57,21.57,20.76,21.23,1726,,,
2004-11-09,21.38,21.54,20.61,20.7,689,,,
2004-11-10,20.76,21.91,20.64,21.69,1831,,,
2004-11-11,21.69,22.0,21.45,21.45,1990,,,
2004-11-12,21.35,21.69,21.07,21.23,946,,,
2004-11-15,20.92,21.35,20.86,21.01,1580,,,
2004-11-16,21.07,22.16,21.38,22.0,2347,,,
2004-11-18,21.23,21.63,21.23,21.51,910,,,
2004-11-19,21.41,21.94,21.41,21.85,1085,,,
2004-11-22,21.85,22.0,21.45,21.91,1340,,,
2004-11-23,22.07,22.56,21.57,22.44,2772,,,
2004-11-24,22.07,22.47,21.14,21.17,2182,,,
2004-11-25,21.17,20.95,20.45,20.83,1714,,,
2004-11-30,20.61,21.07,20.61,20.79,279,,,
2004-12-01,20.79,21.38,20.79,21.29,478,,,
2004-12-02,21.57,21.94,21.32,21.54,1398,,,
2004-12-03,21.57,22.81,21.57,22.81,6004,,,
2004-12-06,22.78,23.71,22.19,22.81,3832,,,
2004-12-07,22.81,23.21,22.16,22.31,1981,,,
2004-12-08,22.07,22.62,21.85,22.53,1420,,,
2004-12-13,22.47,22.47,21.32,21.45,1598,,,
2004-12-14,21.14,21.85,20.58,21.66,668,,,
2004-12-16,22.25,23.4,22.0,22.1,1041,,,
2004-12-20,23.37,24.48,23.24,23.93,9065,Top,Stroke154_Start,Stroke153_End
2004-12-23,23.96,24.17,22.9,22.93,1785,,,
2004-12-24,22.93,23.49,22.28,23.18,2153,,,
2004-12-27,23.49,23.8,23.15,23.37,1100,,,
2004-12-28,23.34,23.37,22.65,23.0,966,,,
2004-12-29,22.84,23.31,22.5,23.0,671,,,
2004-12-30,22.56,22.65,21.79,22.07,1476,Bottom,Stroke155_Start,Stroke154_End
2005-01-05,22.1,23.15,22.03,22.93,846,,,
2005-01-06,23.09,23.86,22.93,22.93,2032,,,
2005-01-10,25.04,25.04,25.04,25.04,1866,,,
2005-01-11,26.47,26.47,26.47,26.47,3981,,,
2005-01-12,27.99,27.99,26.99,27.99,31730,,,
2005-01-13,28.33,29.29,27.58,27.92,15700,,,
2005-01-14,27.68,28.7,27.06,27.92,10544,,,
2005-01-17,27.24,28.33,26.34,26.41,10023,,,
2005-01-18,25.88,27.92,25.88,27.92,11597,,,
2005-01-19,29.04,30.25,28.05,28.67,15126,,,
2005-01-21,29.75,31.18,29.44,30.87,19398,,,
2005-01-24,31.3,32.67,29.75,30.93,14622,,,
2005-01-26,32.6,33.16,31.67,32.2,12032,Top,Stroke156_Start,Stroke155_End
2005-01-27,31.67,32.23,30.71,31.71,8234,,,
2005-01-28,30.78,33.01,30.78,31.71,9075,,,
2005-01-31,31.05,31.95,29.94,29.94,5243,,,
2005-02-01,28.85,29.97,28.27,28.27,7457,,,
2005-02-02,27.34,29.85,26.65,29.63,9005,,,
2005-02-03,30.25,30.81,28.2,28.7,8328,,,
2005-02-04,29.32,29.75,27.52,29.44,5148,,,
2005-02-16,29.38,30.16,29.13,29.6,2403,,,
2005-02-18,29.44,29.07,28.67,29.07,2208,,,
2005-02-22,30.53,32.36,30.53,32.36,32286,,,
2005-02-23,32.7,35.95,32.36,35.95,37778,,,
2005-02-24,35.98,38.65,34.5,35.33,40603,,,
2005-02-28,34.65,35.64,33.84,34.19,12181,,,
2005-03-01,34.09,35.02,32.39,34.99,12853,,,
2005-03-03,32.7,33.29,30.93,32.08,15795,,,
2005-03-04,29.75,29.75,26.06,28.51,5692,,,
2005-03-08,29.69,30.31,28.2,29.07,27422,,,
2005-03-09,29.32,28.54,27.52,28.17,22202,,,
2005-03-14,28.95,29.41,27.58,28.17,11810,,,
2005-03-16,28.82,28.82,27.3,27.92,14566,,,
2005-03-17,27.65,28.14,26.1,26.84,12323,,,
2005-03-18,26.84,26.31,24.86,26.0,7640,,,
2005-03-23,25.69,25.69,23.89,23.93,17319,,,
2005-03-24,23.71,23.99,22.65,23.86,16149,,,
2005-03-28,22.84,22.84,21.57,21.88,10002,,,
2005-03-29,21.82,22.28,21.26,21.91,8127,,,
2005-03-30,21.69,21.72,20.45,20.67,10284,Bottom,Stroke157_Start,Stroke156_End
2005-03-31,21.07,21.94,20.64,21.79,12760,,,
2005-04-01,21.63,22.81,20.76,22.22,15411,,,
2005-04-04,21.76,23.06,21.38,22.41,18152,,,
2005-04-05,22.16,23.49,22.0,22.59,16221,,,
2005-04-06,22.5,23.06,21.45,22.78,14266,,,
2005-04-07,22.87,24.61,23.49,23.49,25349,,,
2005-04-11,24.42,25.88,23.93,25.1,20600,Top,Stroke158_Start,Stroke157_End
2005-04-12,25.04,25.04,23.27,23.34,12924,,,
2005-04-13,23.12,24.39,23.0,23.58,16567,,,
2005-04-14,23.52,23.71,21.32,21.54,32015,,,
2005-04-15,21.54,22.22,20.45,20.95,21820,,,
2005-04-18,20.76,20.83,18.47,18.47,25070,,,
2005-04-19,18.25,18.87,17.48,18.75,13148,,,
2005-04-20,18.59,19.15,17.76,18.75,12337,,,
2005-04-21,18.53,19.06,16.92,16.98,20203,,,
2005-04-22,17.04,17.66,16.11,16.33,19145,,,
2005-04-25,16.18,16.18,15.18,15.65,16364,,,
2005-04-26,15.65,16.11,15.03,15.9,9331,,,
2005-04-28,15.25,15.34,13.42,15.65,20431,,,
2005-05-09,14.53,15.18,12.67,12.67,15363,,,
2005-05-10,12.36,12.52,11.31,12.21,13096,Bottom,Stroke159_Start,Stroke158_End
2005-05-11,12.02,12.83,11.96,12.18,13298,,,
2005-05-13,12.83,14.1,12.55,14.1,22874,,,
2005-05-16,14.41,15.77,14.59,14.66,33098,,,
2005-05-20,14.75,14.75,13.97,14.04,10377,,,
2005-05-23,14.01,14.01,12.46,12.8,11794,,,
2005-05-24,12.7,14.44,12.55,14.44,16417,,,
2005-05-25,14.87,15.49,14.53,14.87,28543,,,
2005-05-26,15.18,16.73,15.18,15.87,38146,Top,Stroke160_Start,Stroke159_End
2005-05-27,15.65,16.18,14.94,15.06,18650,,,
2005-05-30,15.03,16.05,14.87,15.83,17275,,,
2005-05-31,16.11,16.11,15.25,15.52,12035,,,
2005-06-01,15.52,15.74,14.87,15.68,13083,,,
2005-06-03,15.06,15.52,14.72,14.94,8069,,,
2005-06-06,14.59,15.03,13.73,14.84,12341,Bottom,Stroke161_Start,Stroke160_End
2005-06-07,14.84,16.02,14.84,15.31,19136,,,
2005-06-08,15.31,17.07,15.25,16.92,29425,,,
2005-06-09,16.8,17.63,16.18,17.14,31469,,,
2005-06-10,17.07,17.07,16.14,16.21,19706,,,
2005-06-13,16.05,16.76,15.87,16.42,11624,,,
2005-06-14,16.49,16.7,15.4,15.52,10042,,,
2005-06-15,15.52,15.65,14.9,15.12,8700,,,
2005-06-17,15.52,15.77,15.03,15.15,7598,Top,Stroke162_Start,Stroke161_End
2005-06-20,15.06,15.15,14.01,15.65,15175,,,
2005-06-23,14.87,15.31,14.66,14.66,8158,,,
2005-06-27,14.87,15.65,14.87,15.25,10492,,,
2005-06-28,15.15,15.15,14.66,14.72,8483,,,
2005-06-29,15.12,15.12,14.56,14.59,4419,,,
2005-06-30,14.63,14.63,13.01,13.76,7292,,,
2005-07-01,13.6,13.6,12.02,12.02,16895,,,
2005-07-04,12.02,11.93,10.53,11.4,9923,,,
2005-07-06,11.62,11.99,11.06,11.28,4384,,,
2005-07-07,11.4,11.56,10.69,11.34,3800,,,
2005-07-08,11.34,11.34,10.38,10.5,6579,,,
2005-07-11,10.94,11.0,9.91,9.98,5193,,,
2005-07-12,9.94,10.87,9.67,10.69,7729,Bottom,Stroke163_Start,Stroke162_End
2005-07-13,10.69,12.08,11.15,11.37,16491,,,
2005-07-15,11.22,11.4,10.56,10.75,5251,,,
2005-07-18,10.72,10.66,9.94,10.04,6138,,,
2005-07-20,10.6,10.84,10.22,10.6,4669,,,
2005-07-21,10.53,10.63,10.16,10.44,3032,,,
2005-07-22,10.44,11.25,10.6,10.87,8996,,,
2005-07-26,10.81,11.71,10.81,11.43,12445,,,
2005-07-27,11.34,11.8,11.25,11.74,13532,,,
2005-07-28,11.77,12.33,11.56,12.11,20485,,,
2005-08-01,11.53,11.8,11.4,11.56,4637,,,
2005-08-03,11.93,12.64,11.9,12.18,17116,,,
2005-08-04,12.18,12.18,11.68,11.77,7479,,,
2005-08-05,11.74,12.3,11.74,12.27,11474,,,
2005-08-08,12.27,13.26,12.18,12.61,18578,,,
2005-08-09,12.58,13.42,12.64,13.23,17231,,,
2005-08-11,13.32,14.1,13.11,13.79,25776,,,
2005-08-12,13.73,15.49,14.13,14.25,35111,,,
2005-08-18,15.25,16.42,14.25,14.35,32614,Top,Stroke164_Start,Stroke163_End
2005-08-19,14.1,14.38,13.51,13.85,20775,,,
2005-08-22,13.63,13.91,13.32,13.91,9696,,,
2005-08-25,13.85,14.28,13.66,14.07,9848,,,
2005-08-29,14.16,14.19,13.63,13.7,6840,,,
2005-08-30,13.7,13.7,13.01,13.08,10159,,,
2005-08-31,13.01,13.57,12.86,13.51,8684,Bottom,Stroke165_Start,Stroke164_End
2005-09-01,13.45,14.22,13.32,14.04,10047,,,
2005-09-02,13.88,14.35,13.88,14.13,10429,,,
2005-09-05,14.25,15.31,14.13,15.03,18306,,,
2005-09-08,14.81,15.34,14.56,14.9,14747,,,
2005-09-09,14.94,14.94,14.32,14.44,8325,,,
2005-09-12,14.44,14.56,14.28,14.44,4820,,,
2005-09-13,14.5,15.28,14.5,15.09,12372,,,
2005-09-14,15.12,15.56,15.06,15.46,19527,,,
2005-09-15,15.52,15.62,15.12,15.46,12195,,,
2005-09-16,15.59,16.95,15.8,16.08,34413,Top,Stroke166_Start,Stroke165_End
2005-09-21,15.96,15.96,15.03,15.12,17102,,,
2005-09-22,14.9,14.56,13.94,14.35,13037,,,
2005-09-26,13.94,14.16,13.42,13.97,6544,,,
2005-09-27,13.7,14.07,13.01,13.2,7319,,,
2005-09-28,13.04,13.48,12.86,13.14,6220,,,
2005-09-29,12.7,12.83,11.84,12.98,19322,,,
2005-10-10,12.39,12.39,11.65,11.77,6470,,,
2005-10-12,12.33,12.7,12.18,12.58,6200,,,
2005-10-13,12.61,12.83,12.24,12.67,8130,,,
2005-10-14,12.7,12.15,12.15,12.15,5006,,,
2005-10-27,10.69,10.91,10.56,10.56,4640,,,
2005-10-28,9.76,10.35,9.32,9.91,9872,Bottom,Stroke167_Start,Stroke166_End
2005-11-01,10.25,10.69,9.48,10.25,9769,,,
2005-11-02,10.38,11.65,10.75,11.56,25650,,,
2005-11-04,10.72,10.97,10.38,10.75,8994,,,
2005-11-08,10.78,11.87,10.72,11.49,16062,,,
2005-11-09,11.34,12.08,11.22,11.46,11246,,,
2005-11-11,11.49,11.53,11.09,11.53,9327,,,
2005-12-13,12.08,12.46,12.01,12.01,14736,Top,Stroke168_Start,Stroke167_End
2005-12-22,12.08,12.16,11.93,12.01,3137,,,
2005-12-27,12.2,12.23,11.97,12.01,4527,,,
2005-12-28,11.93,12.12,11.86,12.05,5190,,,
2005-12-29,12.08,12.2,11.97,12.01,6366,,,
2005-12-30,12.01,12.05,11.34,11.38,8138,,,
2006-01-04,11.38,11.75,11.27,11.56,6053,Bottom,Stroke169_Start,Stroke168_End
2006-01-05,11.56,11.82,11.41,11.75,7530,,,
2006-01-06,12.27,13.31,12.27,13.31,34812,,,
2006-01-09,13.5,14.02,13.24,13.91,35795,,,
2006-01-11,13.27,13.57,12.75,13.5,15869,,,
2006-01-12,13.35,13.68,13.09,13.5,10990,,,
2006-01-13,13.5,13.5,13.05,13.31,8351,,,
2006-01-16,13.13,13.24,12.57,12.64,9748,,,
2006-01-17,12.57,13.13,12.49,13.01,5095,,,
2006-01-18,12.94,13.35,12.86,13.24,9218,,,
2006-01-19,13.24,13.53,13.01,13.13,7684,Top,Stroke170_Start,Stroke169_End
2006-01-20,13.13,13.24,12.75,12.9,7800,,,
2006-01-23,12.9,12.68,11.93,12.46,9886,,,
2006-02-08,12.53,13.46,13.05,13.09,13159,,,
2006-02-14,13.31,13.35,13.01,13.24,5598,,,
2006-02-15,13.01,13.13,12.64,13.13,6746,,,
2006-02-17,12.31,12.83,12.31,12.72,7382,,,
2006-02-21,12.57,13.31,12.38,13.24,10380,,,
2006-02-22,13.09,13.87,13.05,13.68,26051,,,
2006-02-23,14.02,14.02,13.35,13.57,26341,,,
2006-02-24,13.53,13.53,12.98,13.24,11709,,,
2006-02-27,13.24,13.24,12.79,13.05,6487,,,
2006-02-28,13.2,13.2,12.64,13.16,5341,,,
2006-03-03,12.75,12.9,12.31,12.49,5227,,,
2006-03-06,12.27,12.6,12.27,12.27,4250,,,
2006-03-07,12.23,12.42,11.71,11.75,4620,,,
2006-03-08,11.64,11.93,11.56,11.82,3784,,,
2006-03-09,11.82,11.79,11.34,11.38,3982,Bottom,Stroke171_Start,Stroke170_End
2006-03-14,11.67,11.82,11.6,11.79,2294,,,
2006-03-15,11.79,12.05,11.75,11.93,3003,,,
2006-03-17,11.82,11.97,11.64,11.9,2486,,,
2006-03-20,11.9,12.23,11.67,12.2,5191,,,
2006-03-21,12.27,12.31,12.01,12.12,3892,,,
2006-03-22,11.97,12.05,11.71,11.93,6798,,,
2006-03-23,11.97,13.5,12.2,12.68,18976,Top,Stroke172_Start,Stroke171_End
2006-03-27,12.2,12.34,12.05,12.34,6836,,,
2006-03-29,12.31,13.2,12.31,12.42,11275,,,
2006-03-30,12.38,12.57,12.23,12.31,6901,,,
2006-03-31,12.38,12.38,12.01,12.08,5938,,,
2006-04-04,12.2,12.64,12.31,12.57,9701,,,
2006-04-06,12.6,13.01,12.46,12.64,9738,,,
2006-04-10,13.2,13.35,12.83,13.24,14006,,,
2006-04-12,13.13,13.42,12.98,13.24,13505,,,
2006-04-13,13.24,13.27,12.57,12.6,8573,,,
2006-04-17,12.94,13.83,12.94,13.53,19725,,,
2006-04-18,13.65,13.87,13.16,13.24,33951,,,
2006-04-19,13.09,13.09,12.27,12.42,17654,,,
2006-04-20,12.27,12.12,11.75,11.86,14581,,,
2006-04-24,11.53,11.71,10.41,10.41,15515,,,
2006-04-25,10.04,10.6,9.59,10.26,8412,Bottom,Stroke173_Start,Stroke172_End
2006-04-27,10.6,10.86,10.15,10.37,7581,,,
2006-04-28,10.11,10.34,9.7,10.19,7589,,,
2006-05-08,10.11,10.86,10.11,10.74,8306,,,
2006-05-09,10.74,11.34,10.45,11.19,10772,,,
2006-05-10,11.23,11.38,10.89,11.3,11751,,,
2006-05-11,11.3,11.79,10.97,11.08,12412,,,
2006-05-12,10.82,11.49,10.78,11.38,11919,,,
2006-05-15,11.45,12.34,11.45,12.31,17076,,,
2006-05-16,12.27,12.16,11.15,11.3,14467,,,
2006-05-18,12.05,12.42,11.67,12.27,14976,,,
2006-05-19,12.27,12.72,12.16,12.6,18846,,,
2006-05-22,12.57,13.39,12.34,13.31,19803,,,
2006-05-24,12.57,12.16,11.34,11.79,9448,,,
2006-05-26,12.2,12.57,11.9,12.53,8372,,,
2006-05-29,12.49,13.01,12.38,12.98,12728,,,
2006-05-30,13.01,13.2,12.6,13.09,17111,,,
2006-05-31,13.2,14.76,12.86,14.76,46598,,,
2006-06-01,14.87,15.8,14.8,15.32,46313,,,
2006-06-02,15.32,17.22,15.69,16.32,40923,Top,Stroke174_Start,Stroke173_End
2006-06-07,15.73,15.95,13.94,13.94,27889,,,
2006-06-08,13.53,14.58,13.31,14.54,18387,,,
2006-06-09,15.17,15.88,15.17,15.32,53782,,,
2006-06-12,15.06,15.69,14.13,15.39,19318,,,
2006-06-13,15.58,15.73,14.32,14.61,16162,,,
2006-06-14,14.43,14.43,13.46,13.68,10761,,,
2006-06-15,13.68,14.17,13.39,14.06,7727,Bottom,Stroke175_Start,Stroke174_End
2006-06-16,14.13,15.62,14.65,14.2,8356,,,
2006-06-21,15.06,14.76,14.13,14.8,10123,,,
2006-06-26,14.65,15.06,14.5,14.87,8650,,,
2006-06-27,15.25,15.51,14.91,15.39,12647,,,
2006-06-29,14.91,15.43,14.8,15.06,10940,,,
2006-06-30,15.06,15.17,14.46,14.58,13948,,,
2006-07-03,14.5,14.87,14.43,14.87,9558,,,
2006-07-04,15.06,15.8,14.72,15.58,17791,Top,Stroke176_Start,Stroke175_End
2006-07-05,14.87,14.69,14.13,14.43,14325,,,
2006-07-11,14.65,15.43,14.39,15.17,15487,,,
2006-07-12,15.17,15.65,15.06,15.13,17452,,,
2006-07-13,15.13,13.83,13.39,13.46,19110,,,
2006-07-18,13.65,14.13,13.5,14.02,6173,,,
2006-07-19,13.94,13.39,12.31,13.16,6256,Bottom,Stroke177_Start,Stroke176_End
2006-07-21,13.39,13.61,13.13,13.39,3847,,,
2006-07-25,13.39,13.72,13.31,13.57,4748,,,
2006-07-26,13.65,14.02,13.57,13.68,5400,,,
2006-07-27,13.57,13.91,13.2,13.35,3375,,,
2006-07-31,13.46,14.46,13.39,14.39,20624,,,
2006-08-01,14.2,15.25,14.13,14.43,26680,Top,Stroke178_Start,Stroke177_End
2006-08-02,14.32,14.46,12.75,13.05,14858,,,
2006-08-03,12.86,13.2,12.31,12.64,8632,,,
2006-08-04,12.64,11.9,11.19,11.64,8265,,,
2006-08-08,11.67,12.01,11.53,11.97,3599,,,
2006-08-09,11.97,12.08,11.6,11.86,3030,,,
2006-08-10,11.71,12.31,11.9,12.08,3690,,,
2006-08-16,12.27,12.46,12.08,12.38,3749,,,
2006-08-17,12.27,12.27,11.82,12.08,2435,,,
2006-08-21,11.49,12.01,11.34,11.9,3648,Bottom,Stroke179_Start,Stroke178_End
2006-08-22,11.9,12.34,11.9,12.08,2154,,,
2006-08-25,12.27,12.46,12.08,12.23,3246,,,
2006-08-28,12.27,12.83,12.27,12.75,6065,,,
2006-08-29,12.75,12.94,12.42,12.46,6677,,,
2006-08-30,12.49,12.83,12.2,12.68,4837,,,
2006-09-04,11.93,12.64,11.93,12.53,3344,,,
2006-09-05,12.34,12.75,12.31,12.68,4841,,,
2006-09-06,12.38,12.86,12.38,12.72,4362,,,
2006-09-07,12.72,12.53,12.05,12.2,4701,,,
2006-09-12,12.53,13.2,12.57,12.94,6683,,,
2006-09-14,12.49,12.79,12.27,12.79,3758,,,
2006-09-15,12.86,13.09,12.64,12.94,5321,,,
2006-09-18,12.86,13.68,13.01,13.39,11867,,,
2006-09-21,13.79,14.02,13.31,13.57,6618,,,
2006-09-25,13.98,14.5,13.65,13.72,13747,Top,Stroke180_Start,Stroke179_End
2006-09-26,13.72,13.83,13.13,13.24,6426,,,
2006-09-27,13.16,14.09,13.16,13.94,4009,,,
2006-09-28,13.94,14.35,13.68,13.68,6486,,,
2006-09-29,13.65,13.98,13.5,13.65,6400,,,
2006-10-09,13.68,14.13,13.65,14.13,5402,,,
2006-10-10,13.94,14.2,13.83,14.09,6793,,,
2006-10-12,14.13,14.13,13.61,13.76,4822,,,
2006-10-16,14.06,14.2,13.83,14.13,4994,,,
2006-10-17,14.13,15.06,14.28,14.65,20472,,,
2006-10-20,14.69,14.69,14.24,14.24,5776,,,
2006-10-23,14.09,13.46,12.57,12.94,9811,,,
2006-10-25,13.5,14.09,13.46,13.53,7687,,,
2006-10-26,13.39,13.57,13.09,13.09,5222,,,
2006-10-27,13.05,12.64,12.08,12.2,10463,,,
2006-10-31,12.53,12.72,12.46,12.57,5155,,,
2006-11-02,12.6,12.6,12.08,12.38,4838,,,
2006-11-03,12.34,12.64,12.27,12.49,3652,,,
2006-11-06,12.23,12.6,12.23,12.38,3805,,,
2006-11-07,12.38,12.38,11.86,12.05,5190,,,
2006-11-08,12.08,12.2,11.82,12.05,2843,,,
2006-11-09,12.2,12.34,12.01,12.27,4213,,,
2006-11-10,12.27,12.31,11.34,11.79,4730,,,
2006-11-13,11.9,11.67,11.3,11.45,4600,Bottom,Stroke181_Start,Stroke180_End
2006-11-21,12.05,12.27,11.9,11.79,4919,,,
2006-11-28,12.05,12.6,12.01,12.23,5055,,,
2006-11-30,12.31,12.64,12.27,12.6,7940,,,
2006-12-01,13.57,13.94,13.09,13.42,27148,,,
2006-12-04,13.31,13.39,12.68,13.31,12648,,,
2006-12-05,13.2,13.57,12.9,13.5,11626,Top,Stroke182_Start,Stroke181_End
2006-12-06,13.46,13.46,12.57,12.86,10001,,,
2006-12-08,13.01,13.2,12.38,12.53,7205,,,
2006-12-11,12.46,12.79,12.31,12.83,4199,,,
2006-12-15,12.64,12.83,12.46,12.6,7244,,,
2006-12-19,12.57,12.57,12.01,12.34,10455,,,
2006-12-20,12.38,12.64,12.12,12.57,6985,,,
2006-12-21,12.49,13.16,12.42,12.79,12621,,,
2006-12-22,12.72,12.72,12.23,12.6,7525,,,
2006-12-27,12.38,12.38,11.93,12.01,7554,,,
2006-12-28,12.08,11.93,11.64,11.71,5625,Bottom,Stroke183_Start,Stroke182_End
2007-01-04,11.75,12.05,11.75,11.75,8182,,,
2007-01-08,12.01,12.46,11.93,12.46,8698,,,
2007-01-09,12.46,14.2,12.31,12.57,11235,,,
2007-01-11,14.69,15.92,14.2,15.62,50774,,,
2007-01-12,14.91,14.84,13.83,13.94,30135,,,
2007-01-17,14.72,15.02,13.94,14.2,13333,,,
2007-01-18,14.17,14.5,13.39,14.46,12625,,,
2007-01-19,14.43,14.87,14.43,14.76,17096,,,
2007-01-22,14.95,15.54,14.84,15.51,26167,,,
2007-01-23,15.62,17.44,15.25,17.44,34400,,,
2007-01-24,18.11,19.56,17.74,18.52,56635,,,
2007-01-25,18.52,18.52,16.99,17.03,27728,,,
2007-01-26,16.7,17.96,15.95,17.7,23897,,,
2007-01-29,17.55,18.78,17.48,18.04,19033,,,
2007-01-30,18.15,18.3,16.88,17.29,14543,,,
2007-02-01,17.11,17.25,16.06,16.62,15469,,,
2007-02-05,16.66,17.59,16.58,17.11,9475,,,
2007-02-07,17.74,18.37,17.29,17.81,13136,,,
2007-02-08,17.78,18.59,17.55,18.22,17959,,,
2007-02-12,17.78,18.63,17.85,18.3,15986,,,
2007-02-14,18.52,19.45,18.52,19.0,17850,,,
2007-02-15,19.04,19.67,18.82,19.6,15963,,,
2007-02-16,19.86,22.05,20.01,20.64,39561,,,
2007-02-28,18.97,19.63,18.11,20.08,22874,,,
2007-03-05,19.63,20.3,18.97,19.9,17206,,,
2007-03-06,19.82,22.28,20.49,20.64,24721,,,
2007-03-12,21.87,23.02,21.31,22.54,23173,,,
2007-03-13,22.46,24.17,23.28,22.76,27983,,,
2007-03-16,23.73,23.73,21.9,22.54,25244,,,
2007-03-19,21.83,22.69,21.01,22.46,20704,,,
2007-03-20,22.83,23.43,22.65,23.21,17027,,,
2007-03-22,23.47,24.17,23.13,23.54,23144,,,
2007-03-23,23.43,23.88,22.61,23.54,17905,,,
2007-03-26,23.99,25.92,24.51,24.88,33168,Top,Stroke184_Start,Stroke183_End
2007-03-28,25.18,24.36,23.35,24.36,28430,,,
2007-03-30,22.95,22.61,21.61,22.95,2155,,,
2007-04-05,22.09,22.69,22.09,22.39,23140,,,
2007-04-06,22.24,23.06,22.13,22.69,28744,,,
2007-04-09,22.8,23.58,22.8,23.09,25329,,,
2007-04-10,23.24,23.35,21.87,22.31,26634,,,
2007-04-11,22.13,22.57,21.57,22.42,31445,Bottom,Stroke185_Start,Stroke184_End
2007-04-12,22.46,22.83,22.13,22.72,25227,,,
2007-04-13,22.8,24.06,22.5,23.35,43758,,,
2007-04-16,23.35,24.69,23.35,24.69,42755,,,
2007-04-17,25.59,26.11,24.17,26.11,45487,,,
2007-04-18,26.7,27.45,26.03,26.22,36387,,,
2007-04-19,26.22,27.26,24.92,25.81,46564,,,
2007-04-20,27.26,27.3,27.15,27.3,7007,,,
2007-04-23,28.86,28.86,28.86,28.86,4125,,,
2007-04-24,30.5,31.76,30.5,30.5,7508,,,
2007-04-27,30.5,30.5,28.45,29.64,28678,,,
2007-05-08,31.39,31.39,29.94,30.72,31808,,,
2007-05-09,30.65,30.65,29.01,30.35,30743,,,
2007-05-10,30.42,32.06,30.16,32.06,24091,,,
2007-05-11,32.06,33.77,31.65,32.8,41000,,,
2007-05-15,32.54,34.7,32.51,33.32,35599,,,
2007-05-17,34.96,35.7,34.4,35.15,25015,,,
2007-05-18,35.15,37.08,34.59,37.08,39144,,,
2007-05-21,36.04,39.13,35.33,38.94,46087,,,
2007-05-22,39.09,40.91,38.68,39.24,49567,Top,Stroke186_Start,Stroke185_End
2007-05-23,39.24,40.8,38.01,40.06,44495,,,
2007-05-24,39.83,40.54,37.86,38.42,48632,,,
2007-05-25,38.27,38.27,36.78,37.27,35211,,,
2007-05-28,37.23,38.76,37.19,38.09,27174,,,
2007-05-29,37.94,38.23,36.26,36.78,32654,,,
2007-05-30,34.77,35.67,34.77,34.77,23791,,,
2007-05-31,32.84,32.91,32.84,32.84,8731,,,
2007-06-01,31.02,31.02,31.02,31.02,4125,,,
2007-06-04,29.27,29.27,29.27,29.27,1071,,,
2007-06-05,27.63,27.63,27.63,27.63,570,,,
2007-06-06,26.07,27.56,26.07,26.07,56482,,,
2007-06-07,24.62,26.85,24.58,26.63,55222,Bottom,Stroke187_Start,Stroke186_End
2007-06-08,26.59,28.08,26.11,28.08,39911,,,
2007-06-11,28.19,28.56,26.48,26.48,28426,,,
2007-06-12,25.62,26.74,24.95,26.0,43173,,,
2007-06-13,26.03,27.48,25.62,27.48,46926,,,
2007-06-14,28.27,28.27,25.92,26.03,35039,,,
2007-06-15,25.48,26.78,25.36,25.81,27413,,,
2007-06-18,26.59,27.07,26.11,26.55,26496,,,
2007-06-19,26.44,28.19,26.44,27.74,30393,Top,Stroke188_Start,Stroke187_End
2007-06-21,26.18,26.7,24.84,25.4,26932,,,
2007-06-22,25.66,25.85,23.95,23.95,20263,,,
2007-06-25,22.57,23.28,22.57,22.57,20636,,,
2007-06-26,21.27,21.46,20.16,21.27,20588,,,
2007-06-28,22.24,22.69,21.23,21.23,15467,,,
2007-06-29,20.12,20.38,19.97,19.97,13704,,,
2007-07-02,19.97,19.97,18.78,19.26,22586,,,
2007-07-03,19.3,20.27,18.89,20.08,17211,,,
2007-07-05,18.52,20.01,18.26,20.01,28985,Bottom,Stroke189_Start,Stroke188_End
2007-07-06,20.01,20.56,18.82,20.38,22120,,,
2007-07-09,20.12,21.05,19.71,20.9,21270,,,
2007-07-11,19.97,20.75,18.97,20.45,9598,,,
2007-07-12,20.45,20.94,19.93,20.45,11235,,,
2007-07-13,20.49,20.6,19.56,20.12,8354,,,
2007-07-16,20.08,20.38,18.41,19.26,8598,,,
2007-07-18,20.16,20.9,19.71,20.42,9650,,,
2007-07-19,20.16,21.61,20.16,21.61,29067,,,
2007-07-20,21.79,22.02,21.31,21.76,20007,,,
2007-07-23,21.38,22.91,21.38,22.76,21255,,,
2007-07-24,22.95,23.73,22.54,22.76,22748,,,
2007-07-26,24.17,25.03,23.84,25.03,29195,,,
2007-07-27,25.29,25.36,24.25,24.84,24728,,,
2007-07-30,24.81,26.55,24.73,25.03,20213,,,
2007-08-02,23.88,24.84,22.54,24.28,15399,,,
2007-08-03,24.55,25.7,23.8,25.7,41377,,,
2007-08-06,26.67,27.07,26.0,26.48,29903,,,
2007-08-08,26.63,26.78,25.1,25.74,18752,,,
2007-08-10,26.41,26.52,24.92,25.59,12994,,,
2007-08-14,25.66,27.15,25.66,27.15,20159,,,
2007-08-15,27.45,28.71,26.41,28.71,35730,,,
2007-08-16,28.82,30.35,27.6,30.35,41732,,,
2007-08-17,30.42,32.95,30.16,31.2,48232,,,
2007-08-21,31.91,33.55,33.1,33.1,36042,,,
2007-08-24,31.46,33.25,30.24,32.73,37370,,,
2007-08-27,32.73,34.22,32.32,34.18,37220,,,
2007-08-28,33.7,34.44,32.91,34.14,23254,,,
2007-08-29,33.47,34.07,32.25,32.25,16486,,,
2007-08-30,31.2,32.88,31.2,32.28,18760,,,
2007-08-31,32.28,33.66,32.13,33.44,22143,,,
2007-09-03,33.7,35.3,33.7,35.3,11035,,,
2007-09-04,36.78,37.23,35.7,37.23,41740,,,
2007-09-05,37.64,39.05,36.63,36.82,24702,,,
2007-09-06,36.6,37.94,36.08,37.9,17226,,,
2007-09-07,36.82,37.6,35.89,36.56,19883,,,
2007-09-10,36.45,36.45,34.11,36.08,43654,,,
2007-09-12,33.77,36.0,33.66,36.0,32384,,,
2007-09-13,36.49,37.97,36.45,37.97,7254,,,
2007-09-14,40.06,40.06,39.5,40.06,31214,,,
2007-09-17,42.25,44.56,42.29,42.25,5486,Top,Stroke190_Start,Stroke189_End
2007-09-20,42.88,44.41,42.03,42.77,12818,,,
2007-09-21,42.7,42.77,40.47,40.47,22312,,,
2007-09-24,40.13,40.13,38.27,38.27,21634,,,
2007-09-25,36.93,38.31,36.45,37.16,17813,,,
2007-09-27,37.19,39.31,37.19,38.79,20434,,,
2007-09-28,38.94,39.65,38.53,38.79,11959,,,
2007-10-08,39.05,40.17,38.57,38.98,7743,,,
2007-10-09,39.09,39.42,37.6,37.94,11849,,,
2007-10-10,37.71,38.31,36.56,37.23,9340,,,
2007-10-12,37.86,37.9,35.78,36.37,16234,,,
2007-10-15,36.08,36.3,34.63,35.67,8893,,,
2007-10-16,35.26,36.82,35.0,36.04,5489,,,
2007-10-17,36.56,38.01,35.56,36.3,10041,,,
2007-10-18,37.16,36.37,34.63,35.37,7003,,,
2007-10-22,34.22,35.52,33.47,34.03,3140,,,
2007-10-23,33.47,34.14,32.73,33.14,5411,,,
2007-10-25,32.47,33.47,31.24,31.72,9295,,,
2007-10-26,31.5,33.1,30.5,32.73,8492,Bottom,Stroke191_Start,Stroke190_End
2007-10-29,33.47,33.77,32.73,33.66,4169,,,
2007-10-30,33.66,35.52,33.73,34.4,5043,,,
2007-11-01,35.7,37.42,34.55,35.59,11763,,,
2007-11-02,35.59,35.59,32.69,34.59,4749,,,
2007-11-06,36.86,38.53,36.52,37.56,13840,,,
2007-11-07,37.56,38.09,36.34,36.93,6407,,,
2007-11-08,36.93,37.01,34.89,34.89,6096,,,
2007-11-09,33.66,35.0,33.47,34.77,3403,,,
2007-11-12,34.51,34.96,33.1,33.21,5594,,,
2007-11-13,33.21,34.48,33.06,33.66,2120,,,
2007-11-16,33.47,33.77,32.58,32.99,3451,,,
2007-11-20,33.47,34.07,32.73,34.03,6001,,,
2007-11-21,34.03,34.22,33.47,33.77,5044,,,
2007-11-22,33.55,34.11,32.91,33.21,3435,,,
2007-11-26,36.04,36.04,33.47,33.51,9190,,,
2007-11-27,33.44,33.84,33.1,33.44,4199,,,
2007-11-29,34.85,35.37,33.51,34.59,7369,,,
2007-11-30,35.15,35.15,33.29,33.66,5292,,,
2007-12-03,33.14,34.22,33.14,33.96,2781,,,
2007-12-04,33.84,34.55,33.47,33.66,2509,,,
2007-12-05,33.51,35.07,33.77,34.33,11984,,,
2007-12-07,34.22,35.59,34.07,35.59,6165,,,
2007-12-10,35.52,36.08,34.63,35.59,13848,,,
2007-12-11,35.59,36.45,35.52,35.7,7103,,,
2007-12-13,35.7,37.16,35.7,35.93,8216,,,
2007-12-14,35.3,36.08,34.63,35.67,6316,,,
2007-12-17,35.89,36.82,35.33,36.08,6267,,,
2007-12-19,36.26,37.64,36.04,37.38,6879,,,
2007-12-20,37.49,38.68,37.19,37.94,5699,,,
2007-12-21,38.09,39.76,37.94,39.57,8242,,,
2007-12-24,40.32,40.32,38.61,38.68,13950,,,
2007-12-25,38.68,39.09,37.38,39.05,12226,,,
2007-12-27,38.49,40.32,38.49,40.32,12416,,,
2007-12-28,40.54,42.51,39.8,42.44,19105,,,
2008-01-02,42.59,44.19,41.58,42.88,15351,,,
2008-01-04,42.21,45.12,42.21,45.12,28782,,,
2008-01-07,45.3,46.05,44.0,44.22,20919,,,
2008-01-08,44.33,43.48,42.03,43.03,13420,,,
2008-01-10,42.81,44.63,42.44,43.44,7415,,,
2008-01-11,43.52,45.79,43.18,45.71,18954,,,
2008-01-14,45.75,47.94,44.07,44.19,24687,Top,Stroke192_Start,Stroke191_End
2008-01-15,44.86,45.0,43.14,44.63,12228,,,
2008-01-16,44.63,44.63,42.21,42.21,14906,,,
2008-01-17,41.95,41.73,38.87,40.39,11539,,,
2008-01-22,39.42,39.46,38.35,38.35,6655,,,
2008-01-23,36.63,38.2,36.23,37.3,13026,,,
2008-01-25,37.27,38.61,37.12,37.19,6424,,,
2008-01-28,37.19,37.19,35.15,35.15,19896,,,
2008-01-29,33.7,35.85,33.58,35.59,7085,Bottom,Stroke193_Start,Stroke192_End
2008-01-30,35.41,37.56,35.41,36.71,6694,,,
2008-01-31,36.52,37.38,35.33,35.37,3486,,,
2008-02-01,35.11,37.34,34.7,37.34,14268,,,
2008-02-04,37.94,39.39,37.86,39.05,10243,,,
2008-02-05,38.98,40.54,38.42,40.28,4404,,,
2008-02-14,39.5,40.88,39.42,39.54,4255,,,
2008-02-15,39.05,39.8,38.72,39.39,5935,,,
2008-02-20,39.83,42.21,39.91,40.32,6813,Top,Stroke194_Start,Stroke193_End
2008-02-25,37.6,38.61,36.37,36.37,7407,,,
2008-02-26,37.12,36.49,34.96,35.59,5728,,,
2008-02-28,36.63,36.82,36.15,36.34,4041,,,
2008-02-29,36.45,38.12,36.45,37.49,3019,,,
2008-03-03,37.45,38.16,36.71,37.94,4153,,,
2008-03-04,37.94,38.35,37.56,37.97,3639,,,
2008-03-05,37.97,37.94,36.52,36.9,4278,,,
2008-03-10,36.08,36.97,35.0,35.04,5016,,,
2008-03-11,35.04,36.04,34.25,35.78,2610,,,
2008-03-12,35.78,36.45,34.7,34.7,3564,,,
2008-03-13,33.84,35.15,32.69,34.59,4117,,,
2008-03-18,32.36,32.65,30.87,30.87,6143,,,
2008-03-19,30.79,31.61,29.16,29.75,8977,,,
2008-03-20,29.75,30.72,28.19,30.5,5932,,,
2008-03-21,31.17,32.21,30.87,31.05,6594,,,
2008-03-25,30.53,31.87,30.53,31.54,3277,,,
2008-03-26,31.35,32.1,31.2,31.28,2325,,,
2008-03-27,30.12,31.5,29.53,29.53,4478,,,
2008-03-28,29.05,30.16,27.86,29.2,5981,,,
2008-03-31,29.2,29.38,27.56,27.56,2513,,,
2008-04-01,26.11,26.0,23.35,26.0,4774,,,
2008-04-08,26.07,26.52,25.36,26.03,6554,,,
2008-04-09,25.55,26.26,24.55,24.55,6034,,,
2008-04-10,24.55,24.99,23.21,24.1,7519,,,
2008-04-11,25.29,25.48,24.47,25.48,7668,,,
2008-04-15,23.73,24.17,22.65,24.17,3602,,,
2008-04-16,23.88,25.59,23.24,25.59,8497,,,
2008-04-17,25.81,25.85,24.14,24.62,4031,,,
2008-04-18,23.58,24.55,23.21,23.21,5463,,,
2008-04-21,24.51,24.51,21.94,23.21,4097,,,
2008-04-22,22.28,22.95,21.87,22.83,9918,Bottom,Stroke195_Start,Stroke194_End
2008-04-23,22.42,24.17,21.98,24.17,7416,,,
2008-04-24,25.59,25.77,24.62,25.59,14728,,,
2008-04-28,24.92,25.07,24.21,24.95,8333,,,
2008-04-29,24.95,25.66,24.95,25.62,8135,,,
2008-04-30,25.66,26.59,25.48,26.59,11034,,,
2008-05-05,27.41,27.41,26.03,26.52,7564,Top,Stroke196_Start,Stroke195_End
2008-05-06,26.48,26.74,25.96,26.59,7247,,,
2008-05-07,26.67,26.7,25.59,25.59,8471,,,
2008-05-08,25.59,26.0,25.18,25.7,3802,,,
2008-05-12,25.29,25.85,24.28,25.4,7368,,,
2008-05-13,24.66,25.36,24.21,25.25,5062,,,
2008-05-14,24.95,26.14,24.95,25.96,6152,,,
2008-05-15,25.96,26.67,25.7,26.0,4865,,,
2008-05-16,25.85,26.03,24.99,25.51,3043,,,
2008-05-20,25.21,25.92,24.14,24.14,6692,,,
2008-05-21,24.14,24.17,22.76,23.8,6612,,,
2008-05-27,23.54,23.62,22.54,23.21,4496,,,
2008-05-29,23.32,23.73,22.98,23.17,3065,,,
2008-05-30,23.35,23.43,22.61,22.91,3112,,,
2008-06-02,22.69,23.5,22.69,23.35,4156,,,
2008-06-03,23.35,23.62,23.13,23.35,3100,,,
2008-06-04,23.28,24.36,23.84,23.99,7547,,,
2008-06-10,23.95,23.95,22.95,22.95,2169,,,
2008-06-11,21.61,22.31,21.61,21.61,1957,,,
2008-06-12,20.71,21.12,20.34,20.45,6363,,,
2008-06-13,20.27,20.75,19.26,19.26,4239,,,
2008-06-16,19.45,19.45,17.59,18.7,5238,,,
2008-06-18,18.04,17.85,16.51,18.07,5041,,,
2008-06-20,15.95,16.73,15.95,17.11,8508,,,
2008-06-24,15.43,16.7,15.06,16.1,5139,,,
2008-06-25,16.1,17.11,15.69,17.11,6179,,,
2008-06-26,17.11,17.4,17.07,17.07,7254,,,
2008-06-30,16.03,16.21,16.03,16.03,5344,,,
2008-07-01,15.65,16.1,15.02,15.02,2911,,,
2008-07-02,15.06,15.62,14.61,14.91,3075,,,
2008-07-03,14.99,15.43,14.02,15.32,5959,Bottom,Stroke197_Start,Stroke196_End
2008-07-07,15.25,16.36,15.25,16.25,3524,,,
2008-07-08,16.36,16.55,15.88,16.44,3375,,,
2008-07-09,16.47,17.18,16.36,17.07,5111,,,
2008-07-10,16.92,17.29,16.66,16.81,5946,,,
2008-07-11,16.47,16.73,15.99,16.44,3355,,,
2008-07-15,17.44,17.44,16.36,16.4,4013,,,
2008-07-16,16.25,16.32,15.39,15.39,6477,,,
2008-07-17,15.62,15.92,14.95,15.58,3758,,,
2008-07-21,16.29,16.85,15.84,16.7,4212,,,
2008-07-22,17.11,17.11,16.58,16.73,2841,,,
2008-07-23,17.03,17.18,16.7,16.73,3014,,,
2008-07-24,16.81,17.78,16.81,17.37,5340,,,
2008-07-25,17.22,18.26,16.96,17.48,9124,,,
2008-07-28,17.66,18.56,17.4,18.56,10311,,,
2008-07-29,18.59,18.78,18.22,18.26,5679,Top,Stroke198_Start,Stroke197_End
2008-07-31,18.37,18.7,17.48,17.48,5297,,,
2008-08-01,17.03,17.48,16.44,17.4,4601,,,
2008-08-04,17.03,17.78,16.73,17.11,2068,,,
2008-08-06,16.96,17.33,16.21,17.11,2711,,,
2008-08-11,15.25,15.69,15.21,15.21,12413,,,
2008-08-12,14.43,14.46,13.42,14.28,3571,,,
2008-08-18,14.13,14.13,13.35,13.35,2420,,,
2008-08-19,12.68,13.24,12.46,12.94,2365,,,
2008-08-21,13.76,14.5,13.57,13.87,2316,,,
2008-08-25,13.61,14.09,13.01,13.83,3068,,,
2008-08-26,13.72,13.76,12.94,13.01,1980,,,
2008-08-27,13.01,13.31,12.27,13.2,1753,,,
2008-08-29,12.98,13.61,12.94,13.46,1201,,,
2008-09-02,13.01,13.39,12.57,13.31,1087,,,
2008-09-03,13.27,13.57,13.09,13.39,1814,,,
2008-09-05,13.01,13.31,12.53,12.53,2316,,,
2008-09-08,12.53,12.64,11.71,11.71,2587,,,
2008-09-09,11.82,11.82,11.19,11.6,2314,,,
2008-09-10,11.9,12.12,11.3,11.67,1556,,,
2008-09-11,11.0,11.6,11.0,11.53,3537,,,
2008-09-16,11.34,11.53,10.56,10.56,3737,,,
2008-09-17,10.3,10.89,9.85,10.04,3964,,,
2008-09-18,9.89,9.93,9.37,9.63,4158,,,
2008-09-19,10.3,10.3,10.07,10.3,4650,,,
2008-09-22,11.0,11.0,10.86,11.0,10178,,,
2008-09-23,10.97,10.97,10.0,10.67,4004,,,
2008-09-25,11.34,11.86,11.34,11.45,3087,,,
2008-09-26,11.34,11.49,11.08,11.27,2331,,,
2008-10-06,11.34,11.34,10.6,10.89,4453,,,
2008-10-07,10.78,11.0,10.34,10.89,1547,,,
2008-10-09,10.86,10.86,10.22,10.22,821,,,
2008-10-10,10.04,10.04,9.52,9.52,1522,,,
2008-10-13,8.85,9.52,8.85,9.0,3040,,,
2008-10-14,9.63,9.74,9.0,9.33,2842,,,
2008-10-16,8.85,8.92,8.66,8.66,2659,,,
2008-10-17,8.77,8.77,8.1,8.4,1738,Bottom,Stroke199_Start,Stroke198_End
2008-10-21,8.85,9.33,8.55,8.7,2864,,,
2008-10-23,10.0,10.0,10.0,10.0,4924,,,
2008-10-24,10.67,10.89,10.67,10.67,6548,,,
2008-10-28,9.29,10.63,9.29,10.63,14659,,,
2008-10-29,11.3,11.9,10.78,11.34,25577,,,
2008-10-31,10.89,11.0,10.34,11.04,14174,,,
2008-11-04,10.82,10.82,9.96,10.11,5338,,,
2008-11-06,11.56,11.56,10.97,11.53,18137,,,
2008-11-07,11.6,12.27,11.15,12.08,20602,,,
2008-11-10,12.08,12.6,11.67,12.46,22118,,,
2008-11-12,11.64,11.86,11.38,11.75,6669,,,
2008-11-14,12.08,12.83,11.75,12.64,15507,,,
2008-11-17,12.68,13.13,12.27,12.86,12437,Top,Stroke200_Start,Stroke199_End
2008-11-19,11.3,12.23,11.27,12.27,8626,,,
2008-11-21,11.15,11.71,10.97,11.38,6015,,,
2008-11-24,11.45,11.9,11.15,11.15,5149,,,
2008-11-25,11.19,11.6,11.0,11.34,3704,,,
2008-11-26,11.34,11.71,11.23,11.71,3321,,,
2008-11-27,12.31,12.49,11.71,11.71,6143,,,
2008-11-28,11.53,11.6,10.93,10.93,5778,,,
2008-12-01,10.86,11.49,10.22,11.38,6959,Bottom,Stroke201_Start,Stroke200_End
2008-12-02,11.04,11.56,11.0,11.49,4815,,,
2008-12-03,11.53,12.23,11.34,11.97,8090,,,
2008-12-04,12.01,12.75,11.9,12.16,14022,,,
2008-12-05,11.93,12.46,11.86,12.46,4550,,,
2008-12-08,12.6,13.01,12.46,12.83,9324,,,
2008-12-09,12.75,13.46,12.57,13.01,11041,,,
2008-12-10,12.72,13.57,12.72,13.57,10162,,,
2008-12-11,13.46,14.2,13.42,13.57,12253,,,
2008-12-12,13.57,13.68,12.72,12.72,8079,,,
2008-12-15,12.46,12.83,11.97,12.42,5326,,,
2008-12-17,12.72,13.35,12.68,12.83,5626,,,
2008-12-19,13.98,13.98,13.98,13.98,2104,,,
2008-12-22,14.87,14.87,14.13,14.61,24455,Top,Stroke202_Start,Stroke201_End
2008-12-23,14.2,14.46,13.68,13.68,11651,,,
2008-12-24,13.01,13.05,12.38,12.83,7610,,,
2008-12-26,12.86,13.42,12.68,13.05,6713,,,
2008-12-29,13.2,13.24,12.2,12.83,6429,,,
2008-12-30,12.83,13.27,12.79,12.9,6323,,,
2008-12-31,12.9,13.16,12.38,12.72,3735,Bottom,Stroke203_Start,Stroke202_End
2009-01-07,13.53,13.94,13.27,13.83,4746,,,
2009-01-08,13.76,14.72,13.46,14.28,14428,,,
2009-01-09,14.28,15.02,14.28,14.61,5329,,,
2009-01-12,14.84,15.99,14.84,15.54,8110,,,
2009-01-14,14.87,15.32,14.32,15.17,5158,,,
2009-01-16,15.25,15.36,14.95,15.1,5470,,,
2009-01-19,15.1,15.25,14.72,14.87,5128,,,
2009-01-20,14.99,15.77,14.99,15.36,5801,,,
2009-01-21,15.28,16.32,15.25,16.21,9590,,,
2009-01-22,16.25,16.66,15.54,15.69,5955,,,
2009-02-02,16.47,17.14,16.21,17.14,8212,,,
2009-02-03,17.29,17.85,16.92,17.51,6131,,,
2009-02-04,17.4,18.07,17.11,17.85,6268,,,
2009-02-06,17.18,18.22,17.18,18.22,16067,,,
2009-02-09,18.56,19.08,18.04,18.3,7276,,,
2009-02-12,18.26,18.52,17.48,18.15,7337,,,
2009-02-13,18.22,19.23,17.96,19.23,9707,,,
2009-02-16,19.23,19.52,18.59,19.23,6487,,,
2009-02-17,19.26,19.26,18.11,18.22,8596,,,
2009-02-18,17.96,18.04,17.14,17.14,10097,,,
2009-02-19,17.55,17.74,16.73,17.18,7622,,,
2009-02-20,17.25,18.22,17.07,18.22,9361,,,
2009-02-23,18.15,18.97,18.22,18.97,5395,,,
2009-02-25,18.33,19.37,18.3,19.37,8452,,,
2009-02-26,19.41,20.53,18.41,18.7,19314,,,
2009-02-27,18.07,18.48,17.59,17.59,9924,,,
2009-03-02,17.18,17.85,16.51,17.85,7315,,,
2009-03-03,17.74,18.67,17.11,18.59,6985,,,
2009-03-04,18.63,19.71,18.59,19.67,9552,,,
2009-03-05,19.78,20.23,19.0,19.97,9949,,,
2009-03-06,19.97,21.09,19.49,20.71,9026,,,
2009-03-10,18.97,19.9,18.78,19.71,4670,,,
2009-03-11,19.9,20.04,19.34,19.41,3157,,,
2009-03-12,19.15,19.49,18.26,19.37,4658,,,
2009-03-13,19.37,20.01,19.0,19.3,3225,,,
2009-03-17,20.16,20.71,19.56,20.64,8878,,,
2009-03-18,21.01,21.16,20.42,20.42,6211,,,
2009-03-19,20.3,20.83,20.27,20.6,4093,,,
2009-03-20,21.01,21.83,20.75,21.83,16073,,,
2009-03-23,21.57,22.24,21.38,21.94,9668,,,
2009-03-24,22.02,22.2,21.27,21.76,5911,,,
2009-03-25,21.49,23.02,21.42,22.5,13657,,,
2009-03-26,22.61,23.09,22.16,23.09,7886,,,
2009-03-27,23.24,23.39,22.24,22.57,12715,Top,Stroke204_Start,Stroke203_End
2009-03-30,22.54,23.35,22.02,22.83,9098,,,
2009-03-31,22.39,22.87,21.49,22.72,10738,,,
2009-04-02,22.31,23.32,21.57,23.24,23519,,,
2009-04-03,22.65,23.35,22.35,22.69,11683,,,
2009-04-07,22.69,22.95,22.05,22.87,5183,,,
2009-04-09,21.94,22.42,21.61,22.09,8297,Bottom,Stroke205_Start,Stroke204_End
2009-04-10,22.24,22.54,21.94,22.42,10734,,,
2009-04-13,22.72,22.91,22.31,22.61,9440,,,
2009-04-14,22.57,23.8,22.61,23.21,14452,,,
2009-04-16,23.32,23.99,23.09,23.69,9453,,,
2009-04-17,23.62,23.62,22.35,23.13,8917,,,
2009-04-21,23.47,23.88,23.06,23.21,9740,Top,Stroke206_Start,Stroke205_End
2009-04-23,21.94,22.61,21.76,22.24,6355,,,
2009-04-24,22.24,22.42,21.12,21.79,7236,,,
2009-04-27,21.83,21.83,20.53,20.53,11490,,,
2009-04-28,20.27,20.42,19.56,20.34,7640,,,
2009-04-29,19.78,20.94,19.78,20.9,5291,,,
2009-04-30,20.71,21.35,20.71,21.31,4998,,,
2009-05-04,21.27,21.9,21.2,21.83,4221,,,
2009-05-05,21.83,22.13,21.57,21.94,6250,,,
2009-05-06,22.2,22.24,21.64,22.05,6535,,,
2009-05-08,21.68,22.02,21.49,21.87,4557,,,
2009-05-11,21.98,23.13,21.79,21.94,10487,,,
2009-05-12,21.38,22.31,21.2,22.2,5627,Bottom,Stroke207_Start,Stroke206_End
2009-05-13,22.16,22.61,21.79,22.31,20399,,,
2009-05-14,22.2,22.31,21.76,22.13,8008,,,
2009-05-15,22.24,22.76,22.09,22.39,9804,,,
2009-05-18,22.35,23.47,22.24,23.17,14833,,,
2009-05-19,23.39,23.58,22.8,23.35,12578,,,
2009-05-20,23.32,23.62,22.98,23.35,9076,,,
2009-05-21,23.09,23.28,22.02,22.05,18914,,,
2009-05-22,22.09,22.46,21.83,22.28,7380,,,
2009-05-25,21.57,22.09,20.97,21.68,9460,,,
2009-05-26,21.68,22.28,21.57,21.76,9737,,,
2009-06-01,22.13,22.57,21.83,22.5,7774,,,
2009-06-02,22.35,22.72,22.28,22.42,8966,,,
2009-06-03,22.42,23.09,22.31,22.95,8817,,,
2009-06-04,22.95,23.35,22.42,23.32,15377,,,
2009-06-05,23.43,24.66,23.28,24.66,23997,,,
2009-06-08,24.47,26.07,24.47,26.07,31296,,,
2009-06-09,26.07,26.96,25.74,26.29,35691,,,
2009-06-10,26.18,27.78,26.0,27.78,23259,,,
2009-06-11,28.04,29.34,27.82,29.34,16698,,,
2009-06-12,30.53,30.98,28.19,28.6,53228,Top,Stroke208_Start,Stroke207_End
2009-06-15,27.89,29.01,27.26,30.05,34803,,,
2009-06-18,28.97,30.09,28.86,29.05,14230,,,
2009-06-22,29.34,30.98,28.97,30.09,12863,,,
2009-06-24,29.08,29.68,28.67,29.2,8844,,,
2009-06-25,29.2,29.98,29.49,29.49,6936,,,
2009-06-29,29.75,29.94,28.64,29.01,9993,,,
2009-06-30,29.01,29.2,28.04,28.23,10344,,,
2009-07-01,28.15,28.93,27.93,28.53,5773,Bottom,Stroke209_Start,Stroke208_End
2009-07-02,28.56,30.09,28.23,29.72,9564,,,
2009-07-03,29.72,30.57,29.23,30.46,12650,,,
2009-07-06,30.53,31.32,30.12,30.57,12460,,,
2009-07-07,30.53,30.53,29.53,29.57,12001,,,
2009-07-08,29.38,29.68,28.67,29.57,8985,,,
2009-07-09,29.46,29.72,28.82,29.72,11787,,,
2009-07-10,29.72,30.31,29.23,30.24,13443,,,
2009-07-13,30.09,31.95,30.09,31.95,16782,,,
2009-07-14,32.73,33.66,32.17,32.47,20119,,,
2009-07-15,32.17,32.73,32.06,32.47,8552,,,
2009-07-16,32.58,34.29,32.36,34.29,11633,,,
2009-07-17,34.59,36.19,34.59,36.19,28222,,,
2009-07-20,37.49,37.49,35.82,36.52,16682,Top,Stroke210_Start,Stroke209_End
2009-07-21,36.71,36.71,34.51,34.51,17952,,,
2009-07-22,33.44,34.89,33.14,34.51,8012,,,
2009-07-24,34.44,35.59,33.84,35.0,11032,,,
2009-07-27,34.89,35.3,33.66,34.44,18758,,,
2009-07-28,33.99,34.33,31.95,33.81,11965,,,
2009-07-30,31.95,31.87,30.16,31.05,25021,,,
2009-08-03,32.06,33.03,31.54,32.39,13344,,,
2009-08-04,32.32,31.98,30.79,31.84,9935,,,
2009-08-11,31.28,32.28,30.94,31.91,7163,,,
2009-08-12,31.76,31.84,30.12,30.12,12311,,,
2009-08-13,30.65,30.65,28.67,29.53,8729,,,
2009-08-14,29.68,29.68,27.86,27.86,9347,,,
2009-08-17,27.15,27.15,26.29,26.29,8063,,,
2009-08-18,24.84,24.92,23.84,25.29,14007,Bottom,Stroke211_Start,Stroke210_End
2009-08-21,24.66,25.59,24.58,25.48,9003,,,
2009-08-24,25.48,26.67,25.48,26.18,8391,,,
2009-08-27,26.37,27.3,26.18,27.04,10114,,,
2009-08-31,26.85,26.85,25.51,25.51,4668,,,
2009-09-01,24.1,25.14,23.95,24.66,8322,,,
2009-09-03,24.84,26.22,24.84,25.88,5562,,,
2009-09-04,25.88,27.15,25.77,27.15,6923,,,
2009-09-07,27.67,27.67,26.85,26.85,16317,,,
2009-09-10,27.26,27.19,26.41,26.74,8034,,,
2009-09-14,26.89,28.3,26.89,27.93,13308,,,
2009-09-15,27.93,29.2,28.0,28.45,7113,,,
2009-09-17,28.38,29.64,28.34,29.23,13848,,,
2009-09-21,27.97,28.19,27.0,28.19,11672,,,
2009-09-22,27.82,28.93,27.56,27.89,10240,,,
2009-09-24,27.34,27.37,25.55,27.22,12502,,,
2009-09-29,25.66,25.4,24.17,24.73,4681,,,
2009-10-09,25.62,26.41,25.14,26.33,7655,,,
2009-10-12,26.33,26.78,26.03,26.52,5808,,,
2009-10-13,26.22,27.04,26.22,26.96,4281,,,
2009-10-14,26.96,27.78,26.85,27.52,7161,,,
2009-10-15,27.52,28.41,27.26,27.52,5578,,,
2009-10-19,28.27,29.86,28.23,29.86,19623,,,
2009-10-20,30.2,30.79,29.79,30.5,22022,,,
2009-10-22,30.05,30.35,29.68,30.12,6634,,,
2009-10-23,30.12,30.98,29.79,30.91,11195,,,
2009-10-26,30.91,31.5,30.5,30.79,10852,,,
2009-10-27,30.5,30.5,29.16,29.27,12091,,,
2009-10-28,29.23,29.68,28.75,29.83,5558,,,
2009-10-30,29.53,31.43,29.38,29.94,7866,,,
2009-11-03,31.02,31.5,30.46,31.28,10796,,,
2009-11-04,31.28,31.91,30.91,31.76,7826,,,
2009-11-05,31.69,32.8,31.69,31.98,8333,,,
2009-11-06,32.28,32.28,31.54,31.65,10862,,,
2009-11-10,32.28,33.06,32.28,32.54,8364,,,
2009-11-12,32.99,33.77,32.95,33.51,15935,,,
2009-11-13,33.47,35.37,33.47,35.37,32683,,,
2009-11-16,35.48,35.97,34.89,35.97,22956,,,
2009-11-17,35.74,37.08,35.22,36.08,17297,,,
2009-11-18,35.89,36.0,34.48,34.89,15526,,,
2009-11-19,34.81,36.49,34.81,35.93,8864,,,
2009-11-20,35.89,37.34,35.78,36.63,9427,,,
2009-11-25,33.55,34.66,32.73,34.4,19875,,,
2009-11-27,32.73,32.73,30.94,31.2,18989,,,
2009-12-01,32.99,34.77,32.99,34.77,17255,,,
2009-12-02,34.89,36.71,34.89,36.6,32384,,,
2009-12-03,36.82,37.64,35.78,36.75,24100,Top,Stroke212_Start,Stroke211_End
2009-12-07,35.89,35.97,35.04,35.93,8094,,,
2009-12-08,35.97,36.75,35.07,36.56,10860,,,
2009-12-09,36.56,36.9,35.78,36.15,9024,,,
2009-12-10,36.0,37.16,36.0,37.04,14371,,,
2009-12-11,37.16,37.56,36.63,37.12,11570,,,
2009-12-14,37.45,36.78,35.48,36.45,8989,,,
2009-12-16,35.89,37.86,35.78,37.86,32978,,,
2009-12-17,38.83,39.95,38.42,39.8,48142,,,
2009-12-21,37.75,39.83,37.04,39.83,29576,,,
2009-12-22,41.28,42.03,41.95,41.95,48852,,,
2010-01-20,39.69,39.69,39.69,39.69,5379,,,
2010-01-21,37.53,37.53,35.48,37.53,1524,,,
2010-01-25,35.11,35.59,34.66,34.77,50619,,,
2010-01-26,34.63,35.07,32.84,32.84,29880,,,
2010-01-27,32.02,32.84,31.35,32.06,16593,,,
2010-01-28,32.1,32.62,31.13,32.02,18029,Bottom,Stroke213_Start,Stroke212_End
2010-01-29,31.84,33.47,31.98,32.1,21325,,,
2010-02-02,33.18,34.7,33.96,33.06,10108,,,
2010-02-11,34.51,35.07,34.03,34.33,6540,,,
2010-02-22,34.7,34.96,33.96,34.59,7803,,,
2010-02-23,34.29,34.59,33.51,34.4,6900,,,
2010-02-24,34.4,35.63,33.99,35.18,8444,,,
2010-02-25,35.48,36.41,35.0,36.04,9424,,,
2010-02-26,35.74,37.97,35.74,37.56,16616,,,
2010-03-01,37.53,39.65,37.27,38.31,21319,,,
2010-03-02,38.76,40.43,38.27,40.43,25454,,,
2010-03-03,40.69,41.84,40.24,40.54,20331,,,
2010-03-04,40.17,40.84,38.35,39.16,22794,,,
2010-03-05,39.05,40.88,38.57,39.98,20018,,,
2010-03-08,40.13,42.18,39.24,41.66,19936,,,
2010-03-09,41.21,42.74,41.21,42.33,19653,,,
2010-03-10,41.95,42.59,40.17,41.43,14965,,,
2010-03-11,42.03,42.03,39.91,40.99,14187,,,
2010-03-12,41.1,41.1,38.98,39.46,13036,,,
2010-03-15,39.05,39.76,38.09,39.2,11182,,,
2010-03-17,39.57,40.76,39.28,40.69,7113,,,
2010-03-18,40.91,41.43,40.69,41.21,10184,,,
2010-03-19,41.17,42.21,40.84,42.21,9500,,,
2010-03-22,42.25,43.14,41.84,42.07,11630,,,
2010-03-23,42.03,42.4,40.95,41.95,8310,,,
2010-03-24,41.95,43.14,41.58,42.59,8336,,,
2010-03-26,41.62,42.62,41.4,41.99,8237,,,
2010-03-29,42.03,44.26,41.73,44.26,20104,,,
2010-03-30,44.37,44.93,43.7,44.41,13431,,,
2010-03-31,44.74,45.64,44.26,44.78,12935,,,
2010-04-02,44.86,47.53,44.86,47.53,22394,,,
2010-04-06,46.42,49.36,46.05,49.36,26573,,,
2010-04-07,51.81,51.81,48.72,49.17,25143,Top,Stroke214_Start,Stroke213_End
2010-04-08,49.02,49.69,47.98,49.17,17101,,,
2010-04-09,49.17,50.21,48.72,49.65,18652,,,
2010-04-12,49.47,49.99,48.17,49.39,25265,,,
2010-04-13,49.1,49.43,46.75,47.35,31498,,,
2010-04-14,47.05,48.32,46.12,48.17,20905,,,
2010-04-15,48.65,48.65,47.24,48.2,10071,,,
2010-04-16,47.42,48.39,46.75,48.2,7759,,,
2010-04-19,47.61,49.95,46.86,47.98,19181,,,
2010-04-20,47.76,47.98,45.56,46.94,14904,,,
2010-04-22,47.35,50.47,47.35,50.47,38161,,,
2010-04-23,50.14,50.51,48.28,48.76,17176,,,
2010-04-26,47.91,49.1,46.12,46.19,23455,,,
2010-04-27,45.93,46.46,43.7,43.7,17507,,,
2010-04-28,42.25,44.41,42.07,44.37,14608,,,
2010-04-30,42.77,44.33,41.32,42.03,17034,,,
2010-05-04,40.47,42.21,40.47,42.21,9553,Bottom,Stroke215_Start,Stroke214_End
2010-05-05,42.33,43.29,41.1,43.22,14429,,,
2010-05-06,43.33,44.15,42.44,42.92,12577,,,
2010-05-07,42.4,43.37,41.25,42.4,7902,,,
2010-05-10,42.4,44.71,41.99,44.67,15080,,,
2010-05-11,45.49,46.9,44.63,45.0,29983,,,
2010-05-12,45.45,47.46,47.46,47.46,48961,Top,Stroke216_Start,Stroke215_End
2010-06-11,44.89,44.89,44.89,44.89,869,,,
2010-06-17,42.47,42.47,42.47,42.47,1349,,,
2010-06-18,40.17,40.17,40.17,40.17,1211,,,
2010-06-21,37.97,37.9,35.93,37.97,31349,,,
2010-06-28,36.45,36.45,34.77,35.04,7504,,,
2010-06-29,35.04,35.78,33.1,33.1,13769,,,
2010-06-30,32.36,33.06,30.09,33.03,12611,Bottom,Stroke217_Start,Stroke216_End
2010-07-05,31.98,33.4,31.69,33.1,4966,,,
2010-07-06,32.84,33.99,32.65,33.47,8727,,,
2010-07-07,33.55,34.92,34.03,34.33,8036,,,
2010-07-09,33.88,34.89,33.1,34.66,5217,,,
2010-07-12,34.29,35.52,34.29,35.0,3901,,,
2010-07-13,34.96,34.7,33.29,34.4,5390,,,
2010-07-16,33.77,34.11,32.77,34.07,6932,,,
2010-07-19,33.47,34.77,33.29,34.4,5346,,,
2010-07-20,34.55,35.41,34.4,35.15,7897,,,
2010-07-21,35.15,36.23,35.26,35.74,12882,,,
2010-07-23,35.89,36.52,35.52,36.3,8608,,,
2010-07-26,36.45,37.83,36.34,36.63,8566,,,
2010-07-29,37.42,38.16,37.01,37.38,7413,,,
2010-07-30,37.56,37.75,36.37,37.45,8033,,,
2010-08-02,37.53,38.09,36.9,37.86,11673,,,
2010-08-03,37.86,38.23,37.01,37.04,13288,,,
2010-08-04,36.71,37.34,35.97,37.38,11495,,,
2010-08-06,36.63,38.79,37.97,38.64,17334,,,
2010-08-10,38.31,38.46,37.27,37.3,9558,,,
2010-08-11,37.56,37.75,36.45,37.34,7773,,,
2010-08-16,37.83,38.53,37.68,38.46,11846,,,
2010-08-17,38.35,39.09,38.16,38.53,9043,,,
2010-08-19,38.68,40.09,38.46,39.24,10392,,,
2010-08-20,39.16,39.72,37.79,38.23,11729,,,
2010-08-23,38.09,39.24,37.56,39.09,7434,,,
2010-08-24,39.24,40.35,38.94,39.83,12596,,,
2010-08-25,39.65,41.66,39.65,39.8,9772,,,
2010-08-27,41.25,43.78,41.25,43.18,15374,,,
2010-08-30,43.78,43.85,42.44,42.85,11781,,,
2010-08-31,42.74,42.92,41.47,42.14,16418,,,
2010-09-01,42.18,42.47,41.21,41.47,8172,,,
2010-09-02,41.77,42.77,41.77,42.21,8068,,,
2010-09-06,42.66,44.56,42.29,44.04,12342,,,
2010-09-07,43.89,44.97,43.85,44.41,7580,,,
2010-09-09,44.48,45.56,43.96,44.04,7407,,,
2010-09-10,43.96,45.15,42.77,44.97,7719,,,
2010-09-13,44.52,45.9,44.56,45.12,7446,,,
2010-09-15,45.04,45.04,42.81,43.22,6191,,,
2010-09-16,42.96,43.22,40.88,41.25,10351,,,
2010-09-20,42.96,44.19,42.36,42.74,10709,,,
2010-09-27,44.15,45.67,44.07,44.11,6505,,,
2010-09-30,44.56,45.41,43.96,45.3,8400,,,
2010-10-08,45.34,47.53,45.41,46.42,18200,Top,Stroke218_Start,Stroke217_End
2010-10-13,46.08,46.12,43.67,46.12,6303,,,
2010-10-15,43.93,44.26,42.18,42.66,9586,,,
2010-10-18,41.99,42.47,40.35,41.4,10295,,,
2010-10-19,41.32,42.96,41.1,42.81,6593,,,
2010-10-20,41.99,43.33,42.21,42.96,6647,,,
2010-10-22,42.74,44.11,42.44,43.52,6335,,,
2010-10-25,43.44,44.48,43.44,44.07,10565,,,
2010-10-26,44.33,44.33,43.26,43.44,6511,,,
2010-10-27,43.63,43.81,43.07,43.22,5184,,,
2010-10-28,43.14,43.48,42.47,43.48,5212,Bottom,Stroke219_Start,Stroke218_End
2010-10-29,43.55,44.19,42.92,43.44,8314,,,
2010-11-01,43.89,45.79,43.44,45.79,14645,,,
2010-11-02,45.97,46.49,45.0,45.08,12911,,,
2010-11-03,45.08,45.6,44.63,45.15,5902,,,
2010-11-04,45.15,47.61,46.42,47.09,12455,,,
2010-11-08,47.61,48.58,46.86,48.54,13525,,,
2010-11-09,48.35,48.61,47.27,47.72,9418,Top,Stroke220_Start,Stroke219_End
2010-11-10,47.91,47.94,46.53,48.02,13660,,,
2010-11-12,46.79,47.31,44.6,44.6,11822,,,
2010-11-15,43.89,44.6,42.44,44.48,10575,,,
2010-11-16,43.63,45.0,43.14,43.44,10483,,,
2010-11-17,42.88,43.44,42.4,43.44,9688,,,
2010-11-19,44.11,44.93,43.03,44.93,9796,,,
2010-11-22,44.93,46.23,44.41,44.78,9079,,,
2010-11-23,44.41,44.07,42.62,43.89,7336,,,
2010-11-25,43.96,44.89,43.81,44.26,6289,,,
2010-11-30,44.52,44.71,42.03,42.4,16429,,,
2010-12-01,42.33,43.03,41.66,42.77,9880,,,
2010-12-02,42.96,43.85,42.77,43.29,7230,,,
2010-12-03,43.14,43.37,41.84,43.03,5642,,,
2010-12-07,42.1,43.07,41.28,43.07,6463,,,
2010-12-08,42.59,43.18,42.47,42.92,5852,,,
2010-12-09,42.74,43.14,41.32,41.43,9583,,,
2010-12-10,41.54,41.69,40.32,41.28,10342,,,
2010-12-13,40.99,42.14,40.99,41.95,6342,,,
2010-12-14,41.88,42.74,41.88,42.44,5287,,,
2010-12-15,42.7,43.33,42.21,42.55,4833,,,
2010-12-17,42.44,43.89,42.33,43.48,12647,,,
2010-12-21,41.88,42.81,41.84,42.55,8165,,,
2010-12-23,41.95,42.14,41.28,41.32,4963,,,
2010-12-24,40.99,40.99,39.57,40.99,11210,,,
2010-12-28,39.72,38.98,37.94,38.53,8076,Bottom,Stroke221_Start,Stroke220_End
2010-12-30,38.98,39.24,38.57,38.76,4094,,,
2010-12-31,38.94,40.8,38.68,40.8,7095,,,
2011-01-04,40.58,41.36,40.58,41.17,4587,,,
2011-01-06,41.06,41.28,40.17,40.65,5103,,,
2011-01-07,40.32,41.4,40.28,40.91,6155,,,
2011-01-10,40.58,40.88,39.46,39.46,5838,,,
2011-01-11,39.16,40.47,39.05,40.47,5793,,,
2011-01-12,40.35,41.66,40.02,41.25,4689,,,
2011-01-13,41.47,42.33,40.76,41.25,6257,,,
2011-01-14,41.51,40.91,39.98,41.28,6140,,,
2011-01-19,40.39,41.28,40.39,41.21,5231,,,
2011-01-20,40.76,42.7,40.76,40.91,11202,,,
2011-01-21,40.65,41.17,40.09,40.91,7102,,,
2011-01-24,40.91,41.73,40.84,40.95,6705,,,
2011-01-25,40.95,40.09,38.72,39.46,8166,,,
2011-01-27,39.24,40.35,39.13,39.95,3128,,,
2011-01-28,39.91,40.43,39.8,40.13,1926,,,
2011-01-31,40.13,41.28,40.02,41.14,4515,,,
2011-02-01,41.54,42.66,41.58,42.36,6651,,,
2011-02-11,42.36,42.96,42.18,42.33,6741,,,
2011-02-15,42.33,43.14,42.21,42.59,7535,,,
2011-02-16,42.77,43.26,42.25,43.26,7908,,,
2011-02-17,42.85,44.6,42.85,43.59,4235,,,
2011-02-18,43.89,44.48,42.77,42.77,8472,,,
2011-02-21,42.77,43.7,42.47,43.67,8280,,,
2011-02-22,43.48,45.19,43.44,44.26,14874,,,
2011-02-23,43.7,44.26,43.14,43.7,7517,,,
2011-02-24,43.89,45.56,45.0,45.0,13966,Top,Stroke222_Start,Stroke221_End
2011-03-22,42.59,42.59,42.59,42.59,4657,,,
2011-03-23,40.28,41.92,40.28,40.99,50626,,,
2011-03-24,40.32,41.21,40.17,40.95,28924,,,
2011-03-25,40.91,41.47,40.76,41.25,17392,,,
2011-03-28,41.17,41.54,41.14,41.32,15196,,,
2011-03-29,41.21,41.62,41.17,41.43,11250,,,
2011-03-30,41.47,41.47,40.69,41.06,11129,,,
2011-03-31,41.06,41.28,39.87,40.09,12374,Bottom,Stroke223_Start,Stroke222_End
2011-04-06,40.99,41.77,40.95,41.4,9350,,,
2011-04-07,41.4,41.95,41.17,41.73,11698,,,
2011-04-08,41.66,42.4,41.51,42.33,13071,,,
2011-04-11,42.51,42.55,41.66,42.03,10539,,,
2011-04-12,41.73,42.18,40.91,41.81,7153,,,
2011-04-13,41.47,42.4,41.43,42.4,5569,,,
2011-04-14,42.1,43.44,42.59,43.14,12756,,,
2011-04-18,42.62,44.97,42.62,44.78,21996,,,
2011-04-19,44.63,45.26,44.07,45.0,13774,,,
2011-04-20,44.63,46.01,44.63,45.3,13379,Top,Stroke224_Start,Stroke223_End
2011-04-21,44.74,45.23,44.3,44.93,7731,,,
2011-04-22,44.82,45.71,44.63,44.89,8310,,,
2011-04-25,44.71,44.71,42.47,42.47,15507,,,
2011-04-26,41.99,41.99,40.47,41.36,15516,,,
2011-04-28,41.51,42.55,41.21,40.88,6479,,,
2011-05-04,41.69,42.51,41.1,41.99,5734,,,
2011-05-05,41.92,42.25,40.88,41.95,5077,Bottom,Stroke225_Start,Stroke224_End
2011-05-06,41.73,42.96,41.58,42.59,9379,,,
2011-05-09,42.77,43.29,42.14,42.96,4531,,,
2011-05-10,42.4,44.22,43.03,43.67,10116,,,
2011-05-12,43.44,45.64,43.37,43.52,8826,,,
2011-05-17,44.26,44.82,42.92,43.18,13100,,,
2011-05-18,42.81,43.59,42.77,43.22,7521,,,
2011-05-19,43.37,44.41,43.07,43.7,8540,Top,Stroke226_Start,Stroke225_End
2011-05-23,41.95,43.03,41.17,41.17,12023,,,
2011-05-24,40.58,40.61,39.09,40.24,9248,,,
2011-05-25,40.24,41.02,39.83,40.17,6952,,,
2011-05-26,40.17,40.73,39.61,39.72,5251,,,
2011-05-27,39.95,40.43,37.64,37.94,11697,,,
2011-05-30,37.56,38.46,36.86,37.38,6663,,,
2011-06-01,38.49,38.53,37.64,37.75,7390,,,
2011-06-02,37.56,37.56,36.04,36.82,5804,Bottom,Stroke227_Start,Stroke226_End
2011-06-03,36.49,37.83,36.49,37.68,6219,,,
2011-06-07,37.56,38.31,37.45,38.23,3177,,,
2011-06-08,38.27,39.35,38.09,39.16,6908,,,
2011-06-09,38.61,39.76,38.57,39.35,7139,,,
2011-06-13,38.31,39.02,37.94,38.68,3126,,,
2011-06-15,38.72,39.46,38.72,38.94,1782,,,
2011-06-16,38.94,38.94,37.64,37.94,3720,,,
2011-06-17,37.86,38.35,36.75,37.79,3626,,,
2011-06-21,38.27,38.94,37.83,38.23,2865,,,
2011-06-23,38.16,38.87,37.56,38.57,3410,,,
2011-06-24,38.35,40.5,38.31,40.32,6840,,,
2011-06-27,40.32,40.54,39.8,40.32,2914,,,
2011-06-28,40.02,42.59,41.4,40.39,3093,,,
2011-07-01,42.33,42.62,41.95,42.55,4650,,,
2011-07-04,42.55,43.07,42.21,42.88,7057,,,
2011-07-05,42.96,42.96,42.1,42.33,3554,,,
2011-07-06,42.55,42.7,41.77,42.7,4656,,,
2011-07-07,42.51,43.14,42.18,42.92,9372,,,
2011-07-08,42.92,43.59,42.44,43.59,7375,,,
2011-07-11,43.48,44.3,43.18,44.26,4914,,,
2011-07-12,44.22,44.22,43.07,43.63,5362,,,
2011-07-13,43.03,44.15,42.88,44.11,5403,,,
2011-07-14,43.89,45.86,43.93,44.22,14516,Top,Stroke228_Start,Stroke227_End
2011-07-19,44.26,43.74,42.77,43.37,5273,,,
2011-07-21,43.14,44.86,43.59,43.93,8229,,,
2011-07-25,43.89,42.96,41.77,42.18,7710,,,
2011-07-27,42.4,43.44,42.07,43.29,3835,,,
2011-07-28,41.73,43.22,41.73,43.18,3646,,,
2011-07-29,43.18,43.81,42.81,43.26,1710,,,
2011-08-01,43.33,44.89,43.14,44.82,10073,,,
2011-08-02,44.82,44.93,43.37,44.56,5511,,,
2011-08-03,43.89,45.3,43.78,44.11,7664,,,
2011-08-04,44.37,45.53,44.15,44.89,7318,,,
2011-08-05,43.74,43.85,43.14,43.52,6959,,,
2011-08-08,43.29,43.29,41.17,41.17,12331,,,
2011-08-09,39.13,40.58,38.94,39.98,9646,Bottom,Stroke229_Start,Stroke228_End
2011-08-10,40.35,41.92,40.35,40.76,3762,,,
2011-08-12,41.88,42.77,41.92,42.14,3766,,,
2011-08-17,42.03,42.36,41.47,41.99,2349,,,
2011-08-18,42.29,42.29,40.54,41.06,4304,,,
2011-08-19,40.54,40.39,39.09,40.13,4874,,,
2011-08-23,40.09,40.99,39.8,40.99,4039,,,
2011-08-24,41.1,41.66,40.91,41.06,4278,,,
2011-08-25,41.28,41.54,40.84,41.14,8998,,,
2011-08-29,41.36,42.59,41.02,42.51,10982,,,
2011-08-31,41.21,41.95,40.91,41.47,7052,,,
2011-09-01,41.43,42.66,41.17,42.66,10384,Top,Stroke230_Start,Stroke229_End
2011-09-05,41.17,41.47,39.91,40.39,3061,,,
2011-09-06,40.5,40.91,39.8,40.58,4452,,,
2011-09-07,40.58,41.36,40.21,41.28,6477,,,
2011-09-08,41.47,42.03,41.4,41.54,6076,,,
2011-09-13,41.32,41.84,40.54,41.47,6147,,,
2011-09-15,41.92,42.14,41.32,41.99,5749,,,
2011-09-16,42.03,42.29,41.51,41.51,5827,,,
2011-09-19,41.21,41.88,40.47,40.47,4745,,,
2011-09-20,40.28,40.84,39.76,39.87,7043,,,
2011-09-22,41.1,41.28,40.24,40.28,7137,,,
2011-09-23,39.8,40.09,38.2,40.02,7481,,,
2011-09-29,38.83,38.83,36.6,36.6,10140,,,
2011-09-30,36.63,36.63,34.59,35.04,11914,,,
2011-10-10,35.3,35.3,33.84,34.63,5451,,,
2011-10-11,35.0,36.41,34.33,34.51,3917,,,
2011-10-13,36.08,36.67,35.78,36.26,5866,,,
2011-10-14,36.08,36.56,35.63,36.04,5850,,,
2011-10-17,36.45,38.01,36.45,38.01,12215,,,
2011-10-18,39.42,39.42,37.19,37.19,11209,,,
2011-10-19,36.34,37.19,36.0,36.23,5970,,,
2011-10-20,36.41,36.93,35.26,35.33,3531,,,
2011-10-21,35.0,36.08,33.7,35.59,6119,Bottom,Stroke231_Start,Stroke230_End
2011-10-25,35.15,36.67,34.89,36.63,7008,,,
2011-10-26,36.45,36.78,35.93,36.23,4974,,,
2011-10-27,36.49,36.75,35.89,36.26,3953,,,
2011-10-28,36.45,37.19,36.0,36.93,3843,,,
2011-10-31,36.75,37.34,36.45,36.67,4100,,,
2011-11-02,36.45,36.9,35.63,36.86,5421,,,
2011-11-03,36.56,37.38,36.56,37.16,10449,,,
2011-11-04,37.16,37.56,37.04,37.23,11538,,,
2011-11-07,37.23,37.45,36.52,36.63,6740,,,
2011-11-08,36.82,37.3,36.3,37.19,8261,,,
2011-11-09,37.16,37.64,36.56,37.56,9335,,,
2011-11-10,37.19,38.53,37.38,37.64,12398,,,
2011-11-14,37.86,38.79,37.97,38.42,7750,Top,Stroke232_Start,Stroke231_End
2011-11-16,38.53,38.53,37.01,37.19,6730,,,
2011-11-17,37.01,37.38,36.6,37.04,6197,,,
2011-11-18,36.67,37.01,35.74,36.45,5722,,,
2011-11-21,36.08,36.08,34.44,34.92,9024,,,
2011-11-22,34.33,35.22,34.33,34.96,5677,,,
2011-11-23,34.7,35.3,34.7,35.0,2931,,,
2011-11-24,34.89,35.26,34.07,35.07,4479,,,
2011-11-28,35.11,35.63,34.92,35.37,3907,,,
2011-11-30,35.11,35.52,33.29,33.29,5921,,,
2011-12-01,33.92,34.63,33.25,33.73,6772,,,
2011-12-02,33.7,33.7,32.21,32.32,7793,,,
2011-12-05,32.1,32.36,30.87,30.87,4112,,,
2011-12-06,30.79,30.79,29.86,30.46,5323,,,
2011-12-07,30.2,30.91,30.01,30.57,2446,,,
2011-12-08,30.42,30.42,29.38,30.05,4266,,,
2011-12-12,30.27,30.83,29.72,30.83,2219,,,
2011-12-13,30.2,30.79,29.12,29.31,5815,,,
2011-12-14,28.64,29.27,27.67,27.67,2667,,,
2011-12-15,27.15,27.15,26.11,26.11,5929,,,
2011-12-16,24.84,25.66,24.62,25.88,6742,,,
2011-12-20,25.29,26.59,25.29,26.0,4377,,,
2011-12-21,26.33,26.52,24.62,24.62,4094,,,
2011-12-22,23.62,24.47,23.21,23.35,10512,,,
2011-12-26,23.62,24.55,23.35,23.76,5222,,,
2011-12-27,23.54,23.84,22.39,22.42,5098,,,
2011-12-28,22.02,22.02,21.12,21.2,8489,,,
2011-12-29,20.94,21.87,20.6,21.57,7810,,,
2011-12-30,21.87,22.42,21.46,22.2,2094,,,
2012-01-05,20.04,21.09,19.67,19.9,5075,,,
2012-01-06,19.9,20.08,19.0,20.04,4616,Bottom,Stroke233_Start,Stroke232_End
2012-01-09,20.19,21.23,19.71,21.23,7563,,,
2012-01-10,21.2,22.5,21.05,22.5,7125,,,
2012-01-11,22.69,22.83,22.28,22.46,5078,,,
2012-01-12,22.5,23.06,22.31,22.54,6580,,,
2012-01-13,22.65,22.65,21.23,21.61,4537,,,
2012-01-16,20.83,21.49,20.34,20.34,3478,,,
2012-01-17,20.12,20.83,19.34,21.09,26114,,,
2012-01-20,20.75,21.09,20.68,21.09,8833,,,
2012-01-30,21.16,22.39,20.9,21.16,10131,,,
2012-02-01,22.16,22.91,21.87,22.31,18689,,,
2012-02-02,22.31,23.62,21.94,23.62,19070,,,
2012-02-03,24.1,24.99,24.99,24.99,25244,,,
2012-03-19,26.44,26.44,26.44,26.44,346,,,
2012-03-20,27.97,27.97,27.97,27.97,352,,,
2012-03-21,29.57,29.57,29.57,29.57,323,,,
2012-03-22,31.24,31.24,31.24,31.24,2471,,,
2012-03-23,32.99,34.81,32.99,32.99,5402,Top,Stroke234_Start,Stroke233_End
2012-03-27,30.72,32.02,30.35,31.24,37159,,,
2012-03-28,30.83,32.99,31.17,32.99,43229,,,
2012-04-05,29.42,30.12,29.38,29.46,30402,,,
2012-04-09,29.86,31.69,29.79,30.12,14586,,,
2012-04-10,29.31,29.75,28.45,29.86,14461,,,
2012-04-12,29.46,30.68,29.2,30.31,11155,,,
2012-04-13,30.35,32.02,30.35,31.8,21423,,,
2012-04-16,31.84,31.84,30.27,30.72,11696,,,
2012-04-17,30.72,32.39,30.57,30.76,14068,,,
2012-04-20,30.68,30.68,29.34,29.86,9224,,,
2012-04-23,29.86,30.01,28.34,28.34,10783,,,
2012-04-24,27.93,28.23,26.96,27.48,10385,Bottom,Stroke235_Start,Stroke234_End
2012-04-25,27.52,28.6,28.0,28.3,7808,,,
2012-04-27,28.64,29.01,28.38,28.79,4733,,,
2012-05-02,28.49,28.53,27.19,27.71,8251,,,
2012-05-04,28.34,28.93,28.3,28.93,3921,,,
2012-05-07,29.08,30.57,28.64,30.57,12642,,,
2012-05-08,30.65,31.46,29.86,30.2,8193,,,
2012-05-10,31.35,31.8,30.94,31.58,7903,,,
2012-05-14,31.28,32.21,31.17,32.1,7186,,,
2012-05-15,32.21,33.29,31.76,33.18,14284,,,
2012-05-16,33.29,34.11,32.84,33.36,10992,,,
2012-05-18,33.29,32.54,31.46,31.98,3877,,,
2012-05-22,32.43,33.66,32.43,33.32,4611,,,
2012-05-23,33.06,34.03,32.88,33.66,5408,,,
2012-05-25,32.58,33.25,31.98,32.47,6112,,,
2012-05-28,32.54,32.54,30.83,32.54,4974,,,
2012-05-29,33.03,33.06,31.98,32.47,4118,,,
2012-05-30,32.36,33.81,32.06,33.55,7120,,,
2012-05-31,33.44,34.29,33.25,33.99,6661,,,
2012-06-01,33.66,34.22,33.1,33.1,3724,,,
2012-06-04,32.47,33.1,32.1,33.55,5941,,,
2012-06-07,32.77,34.03,32.77,33.06,3397,,,
2012-06-11,32.58,33.4,32.58,33.29,3144,,,
2012-06-12,33.18,34.44,33.1,33.77,4975,,,
2012-06-13,34.07,34.77,33.7,34.51,6563,,,
2012-06-15,33.66,34.29,33.58,34.11,3198,,,
2012-06-18,33.84,34.55,33.77,33.92,3117,,,
2012-06-20,34.37,35.85,34.14,35.85,13917,,,
2012-06-21,36.37,37.38,34.77,35.52,10892,,,
2012-06-26,35.63,37.49,35.63,37.16,8552,,,
2012-06-27,37.27,39.2,37.19,39.2,13942,,,
2012-06-28,39.72,41.25,37.94,37.94,25382,Top,Stroke236_Start,Stroke235_End
2012-06-29,36.78,39.57,35.85,38.79,17362,,,
2012-07-02,38.53,40.35,38.53,40.35,8610,,,
2012-07-03,40.28,40.73,39.05,39.39,8411,,,
2012-07-04,39.39,39.98,37.94,38.53,7210,,,
2012-07-05,38.64,37.71,36.52,37.71,6581,,,
2012-07-09,37.3,39.35,37.19,37.75,6172,,,
2012-07-10,37.75,37.9,35.67,35.7,8004,,,
2012-07-11,35.07,35.7,33.77,35.22,4456,,,
2012-07-12,34.85,36.34,34.85,36.15,4662,,,
2012-07-13,36.15,36.71,35.7,36.3,2487,,,
2012-07-17,34.81,35.97,34.81,35.67,1426,,,
2012-07-18,36.45,37.64,36.41,37.64,4950,,,
2012-07-19,39.65,39.69,37.34,37.86,8265,,,
2012-07-20,37.19,38.23,37.04,37.86,3569,,,
2012-07-23,38.09,38.09,36.56,37.01,3298,,,
2012-07-24,36.63,37.3,36.15,37.12,2501,,,
2012-07-25,36.45,37.12,35.7,35.82,1920,,,
2012-07-26,35.82,36.6,35.52,35.89,1518,,,
2012-07-27,34.59,36.26,34.03,35.82,2613,,,
2012-07-30,33.84,35.37,33.84,33.84,7758,,,
2012-07-31,31.98,31.98,31.98,31.98,894,,,
2012-08-01,30.2,30.2,28.49,30.2,1730,Bottom,Stroke237_Start,Stroke236_End
2012-08-03,30.57,31.02,29.42,30.01,4885,,,
2012-08-07,30.53,31.35,30.53,31.2,2636,,,
2012-08-08,31.05,32.25,31.05,31.2,3081,,,
2012-08-09,31.54,31.98,30.94,31.61,1778,,,
2012-08-10,31.61,33.4,31.61,32.36,2598,,,
2012-08-13,32.65,32.73,31.05,31.28,2458,,,
2012-08-14,31.05,31.58,30.09,31.05,2241,,,
2012-08-15,30.87,31.05,29.9,30.39,4833,,,
2012-08-16,29.86,30.87,29.86,30.65,1726,,,
2012-08-17,30.61,31.76,30.39,31.76,2404,,,
2012-08-20,31.54,33.06,31.09,33.03,3277,,,
2012-08-21,33.18,34.59,32.54,34.22,4776,,,
2012-08-22,34.22,36.11,32.84,36.11,7161,,,
2012-08-23,37.19,38.12,36.78,38.12,15202,,,
2012-08-24,37.94,37.94,36.04,36.67,12739,,,
2012-08-27,36.63,36.9,34.77,35.11,5617,,,
2012-08-28,35.11,37.04,34.89,37.04,7421,,,
2012-08-29,38.12,39.09,37.56,39.05,15785,Top,Stroke238_Start,Stroke237_End
2012-08-30,38.68,38.68,36.93,37.9,10163,,,
2012-09-04,37.01,37.86,36.45,36.82,3941,,,
2012-09-05,37.12,36.71,35.97,36.56,3144,,,
2012-09-07,36.82,37.94,37.23,37.38,3367,,,
2012-09-11,37.49,37.71,36.11,36.86,2473,,,
2012-09-12,37.75,37.83,36.63,37.12,2147,,,
2012-09-14,36.6,37.04,36.11,37.04,2781,,,
2012-09-18,34.77,36.45,34.77,36.41,2251,Bottom,Stroke239_Start,Stroke238_End
2012-09-19,36.49,37.86,36.82,36.56,2830,,,
2012-10-08,37.12,37.12,36.08,36.6,1864,,,
2012-10-09,36.56,39.09,37.42,36.93,2746,,,
2012-10-15,38.12,38.09,36.82,38.16,3023,,,
2012-10-17,37.23,38.12,37.3,37.75,1771,,,
2012-10-19,37.45,37.94,35.7,37.75,2546,,,
2012-10-22,37.56,38.83,36.75,38.31,4067,,,
2012-10-23,38.98,39.98,38.46,38.49,8159,Top,Stroke240_Start,Stroke239_End
2012-10-25,38.61,37.75,36.9,38.42,2251,,,
2012-11-01,37.42,38.46,37.42,38.09,2622,,,
2012-11-02,37.6,37.97,37.38,37.56,1372,,,
2012-11-05,37.56,37.86,37.27,37.79,920,,,
2012-11-06,38.05,38.23,37.6,37.97,1367,,,
2012-11-07,38.35,38.35,37.79,37.83,1269,,,
2012-11-08,37.75,37.75,36.45,37.16,2154,,,
2012-11-12,38.42,38.42,37.27,37.53,1198,,,
2012-11-13,37.94,37.38,36.75,37.08,1562,,,
2012-11-15,37.01,37.01,35.7,36.0,1729,,,
2012-11-16,35.56,35.67,34.03,34.44,4356,,,
2012-11-19,32.73,34.29,32.73,34.29,2801,,,
2012-11-20,34.18,36.19,33.55,36.15,3593,,,
2012-11-21,35.7,37.94,36.19,36.75,3587,,,
2012-11-23,36.71,37.08,35.7,36.56,1584,,,
2012-11-26,36.52,36.63,35.67,35.97,2682,,,
2012-11-27,35.59,35.63,33.99,34.37,1774,,,
2012-11-28,33.84,33.88,32.39,33.36,1953,,,
2012-11-30,32.88,33.21,31.98,32.8,854,,,
2012-12-04,31.61,32.95,31.61,32.62,517,Bottom,Stroke241_Start,Stroke240_End
2012-12-05,32.88,34.33,32.88,33.18,1665,,,
2012-12-06,33.44,33.7,32.62,33.29,932,,,
2012-12-07,32.73,34.29,32.73,34.07,1505,,,
2012-12-10,34.07,34.59,33.7,34.33,1303,,,
2012-12-12,33.55,34.48,33.55,34.03,925,,,
2012-12-13,34.03,35.78,34.03,34.4,3692,,,
2012-12-14,33.51,35.37,33.51,35.33,3930,,,
2012-12-17,35.33,36.26,34.96,35.85,2502,,,
2012-12-19,35.41,35.56,34.51,34.77,2108,,,
2012-12-21,34.81,35.15,34.22,34.29,1244,,,
2012-12-24,33.58,34.66,33.58,34.48,1515,,,
2012-12-25,33.84,35.0,33.84,35.0,1860,,,
2012-12-26,34.96,35.26,34.63,35.07,1769,,,
2012-12-27,34.74,36.0,34.74,35.37,3556,,,
2012-12-28,35.33,36.82,35.33,36.49,4801,,,
2012-12-31,36.49,37.16,35.74,36.19,3629,,,
2013-01-04,36.0,36.23,35.52,35.74,3485,,,
2013-01-07,35.82,36.19,34.66,36.0,2368,,,
2013-01-08,36.15,36.93,35.97,36.63,2762,,,
2013-01-09,36.56,37.71,36.3,37.23,6412,,,
2013-01-10,36.86,38.09,36.86,37.49,4995,,,
2013-01-11,37.49,37.71,36.52,36.67,2570,,,
2013-01-14,36.45,37.53,36.45,37.38,3956,,,
2013-01-15,37.53,37.56,37.04,37.38,3869,,,
2013-01-16,37.38,37.38,36.75,36.9,3186,,,
2013-01-18,39.42,39.72,38.38,38.83,4220,,,
2013-01-22,39.46,41.58,38.76,40.88,13328,,,
2013-01-23,40.84,41.95,39.87,40.84,4704,,,
2013-01-24,40.76,41.14,39.31,39.42,7382,,,
2013-01-25,39.05,40.88,38.79,40.21,4521,,,
2013-01-30,40.54,43.33,41.25,42.47,12524,,,
2013-02-06,42.36,42.85,41.21,42.33,4726,,,
2013-02-07,42.33,43.81,42.03,42.03,3352,,,
2013-02-18,43.33,45.97,43.14,45.97,12607,,,
2013-02-19,46.49,49.28,46.38,48.46,18956,,,
2013-02-21,47.68,47.91,45.0,46.12,9909,,,
2013-02-26,47.83,49.17,46.72,46.9,6493,,,
2013-02-28,48.91,49.73,47.42,47.57,9819,Top,Stroke242_Start,Stroke241_End
2013-03-01,46.94,48.35,46.94,47.24,5958,,,
2013-03-04,47.24,48.02,45.82,45.93,7502,,,
2013-03-05,45.75,47.24,45.3,46.57,9026,,,
2013-03-06,46.31,47.98,46.34,47.35,5541,,,
2013-03-11,46.72,47.16,45.19,45.19,4808,,,
2013-03-12,45.0,46.46,43.55,43.93,7222,,,
2013-03-13,43.93,44.48,43.37,44.15,2600,,,
2013-03-14,44.82,44.82,43.55,44.3,2841,,,
2013-03-18,43.81,44.26,42.77,43.14,2775,Bottom,Stroke243_Start,Stroke242_End
2013-03-19,43.7,44.45,43.14,44.3,3510,,,
2013-03-20,44.6,45.26,44.07,45.04,2442,,,
2013-03-21,45.38,46.08,44.63,45.71,6383,,,
2013-03-22,45.75,47.91,45.38,47.53,8731,,,
2013-03-25,48.35,48.91,47.35,48.17,7364,,,
2013-03-26,48.09,48.43,47.27,48.05,6711,,,
2013-03-27,48.24,50.66,47.39,50.66,11048,,,
2013-03-28,51.7,53.34,49.99,51.92,24330,,,
2013-03-29,54.71,54.71,50.96,51.22,17347,Top,Stroke244_Start,Stroke243_End
2013-04-01,51.89,50.96,48.72,49.1,11175,,,
2013-04-03,49.51,50.58,47.53,48.17,9942,,,
2013-04-08,47.76,49.28,45.79,48.84,4832,,,
2013-04-09,48.32,49.84,48.17,49.25,4252,,,
2013-04-10,49.95,49.95,48.61,49.02,2684,,,
2013-04-11,49.47,49.47,48.09,48.35,2457,,,
2013-04-12,48.35,49.36,47.98,48.65,2950,,,
2013-04-15,48.35,48.39,46.34,47.12,4239,,,
2013-04-16,47.16,47.16,45.79,47.01,3319,Bottom,Stroke245_Start,Stroke244_End
2013-04-17,47.05,47.87,47.83,47.83,3260,,,
2013-04-19,51.63,52.93,49.47,49.99,29817,,,
2013-04-22,49.13,49.28,46.64,47.35,16196,,,
2013-04-23,46.68,47.61,46.19,46.79,7999,,,
2013-04-24,46.94,47.12,46.01,46.79,7700,,,
2013-04-25,46.86,51.51,47.24,49.1,23028,Top,Stroke246_Start,Stroke245_End
2013-05-02,46.53,44.0,42.14,42.92,17301,,,
2013-05-06,43.44,44.07,42.81,44.0,8311,,,
2013-05-07,44.0,45.64,43.59,45.23,8131,,,
2013-05-08,45.34,45.71,43.96,44.67,8457,,,
2013-05-09,44.33,44.63,43.44,43.93,5641,,,
2013-05-10,44.15,46.38,43.59,45.97,9227,,,
2013-05-13,45.15,47.98,45.15,47.61,9465,,,
2013-05-14,47.87,49.1,46.46,46.86,10624,,,
2013-05-16,47.94,49.62,47.98,48.28,12391,,,
2013-05-20,48.58,49.28,47.76,48.24,12038,Bottom,Stroke247_Start,Stroke246_End
2013-05-21,49.1,51.25,48.8,49.47,20917,,,
2013-05-22,48.35,50.84,48.13,50.29,20666,,,
2013-05-23,50.25,51.14,49.32,49.95,16727,,,
2013-05-24,49.95,50.06,48.46,49.39,11732,,,
2013-05-27,49.32,52.44,48.87,49.84,19047,,,
2013-05-30,51.63,57.43,50.66,57.43,158245,,,
2013-05-31,57.8,62.86,57.73,61.15,183957,,,
2013-06-04,58.62,64.87,58.4,64.87,149331,,,
2013-06-05,65.84,75.06,67.62,68.29,273630,Top,Stroke248_Start,Stroke247_End
2013-06-13,69.11,66.65,63.16,65.46,136485,,,
2013-06-18,64.27,65.84,63.08,64.35,87409,,,
2013-06-19,63.98,63.98,60.78,63.68,77915,,,
2013-06-21,57.95,59.14,54.75,57.13,75366,,,
2013-06-24,57.43,58.4,51.1,52.67,80506,,,
2013-06-25,52.44,55.64,47.61,54.3,79978,Bottom,Stroke249_Start,Stroke248_End
2013-06-26,53.63,57.28,52.82,56.98,81844,,,
2013-06-27,57.06,59.44,56.76,56.83,70015,,,
2013-06-28,56.02,58.99,55.42,57.43,48319,,,
2013-07-01,57.13,59.51,56.68,58.62,40915,,,
2013-07-02,59.44,60.4,58.4,59.59,37051,,,
2013-07-03,59.59,57.58,55.79,58.47,43561,,,
2013-07-08,54.9,54.9,51.77,52.67,40642,,,
2013-07-09,51.85,53.86,51.33,52.07,28436,,,
2013-07-11,53.78,55.57,53.63,54.9,30962,,,
2013-07-12,54.9,57.13,54.38,55.87,34258,,,
2013-07-15,61.0,61.0,58.17,59.44,78887,,,
2013-07-17,59.66,65.84,58.77,65.84,142123,,,
2013-07-18,65.31,68.07,64.05,66.36,131056,Top,Stroke250_Start,Stroke249_End
2013-07-19,66.8,66.8,61.82,61.82,86508,,,
2013-07-22,61.59,64.12,60.26,63.98,53099,,,
2013-07-23,63.23,66.65,63.53,66.28,72513,,,
2013-07-25,65.09,65.09,61.0,61.59,49052,,,
2013-07-26,61.22,61.74,59.96,61.37,30705,,,
2013-07-29,61.67,67.62,61.67,66.06,92729,,,
2013-07-30,64.79,65.24,61.0,63.53,56171,Bottom,Stroke251_Start,Stroke250_End
2013-08-02,65.09,66.95,63.75,63.98,55906,,,
2013-08-05,63.98,65.84,62.86,65.02,36899,,,
2013-08-07,67.55,72.38,66.21,70.45,132542,,,
2013-08-08,69.56,72.9,67.7,71.12,109674,,,
2013-08-09,70.6,73.13,69.18,71.86,77119,,,
2013-08-12,73.28,74.76,71.42,72.23,77382,Top,Stroke252_Start,Stroke251_End
2013-08-13,71.56,72.01,69.26,70.3,62165,,,
2013-08-15,70.52,71.42,67.03,67.25,73988,,,
2013-08-16,66.58,68.37,65.17,65.98,36502,,,
2013-08-19,64.79,66.58,63.38,66.28,22780,,,
2013-08-20,66.21,68.14,66.21,67.55,27717,,,
2013-08-22,66.06,66.88,64.72,65.39,27921,,,
2013-08-23,65.09,65.76,63.98,64.79,25718,,,
2013-08-26,64.79,66.43,64.2,66.13,23009,,,
2013-08-27,66.13,66.65,65.69,66.36,17980,,,
2013-08-28,66.36,66.36,64.87,64.87,22572,,,
2013-08-29,64.72,65.31,63.6,63.98,25029,,,
2013-08-30,64.5,65.09,61.3,62.49,29495,Bottom,Stroke253_Start,Stroke252_End
2013-09-03,65.69,68.14,65.31,66.88,34516,,,
2013-09-05,65.17,66.65,64.79,65.09,16425,,,
2013-09-06,65.17,66.58,64.72,66.13,20151,,,
2013-09-09,66.13,67.7,66.21,67.17,38634,,,
2013-09-12,65.91,66.58,64.57,64.79,32773,,,
2013-09-13,64.72,65.61,64.05,65.39,18985,,,
2013-09-16,64.94,65.98,64.87,65.39,13840,,,
2013-09-17,65.76,65.69,63.98,64.2,11312,,,
2013-09-24,65.46,71.42,68.37,68.81,53032,,,
2013-09-30,67.7,69.26,67.55,67.77,16968,,,
2013-10-08,66.95,68.14,66.95,67.4,15741,,,
2013-10-09,67.25,69.78,67.25,69.78,27138,,,
2013-10-10,69.78,70.6,68.44,68.74,18909,,,
2013-10-14,68.96,70.45,67.62,70.45,35274,,,
2013-10-15,70.67,77.89,70.67,77.89,135357,,,
2013-10-16,77.89,85.33,77.96,80.05,137964,Top,Stroke254_Start,Stroke253_End
2013-10-18,77.89,79.38,76.7,78.11,38037,,,
2013-10-21,78.41,83.17,78.26,80.42,51564,,,
2013-10-24,78.41,78.41,72.53,72.9,50648,,,
2013-10-25,72.98,74.02,69.78,72.08,38426,,,
2013-10-28,72.46,72.46,68.44,69.56,26400,,,
2013-10-29,70.67,67.55,64.12,65.39,28322,Bottom,Stroke255_Start,Stroke254_End
2013-10-31,67.99,68.51,66.21,67.03,14813,,,
2013-11-04,66.73,67.92,66.13,67.84,12185,,,
2013-11-05,68.14,69.56,66.65,68.74,15973,,,
2013-11-06,68.59,70.6,68.51,69.26,15443,,,
2013-11-08,68.81,68.81,65.46,65.84,15196,,,
2013-11-11,65.09,66.73,64.72,65.91,9674,,,
2013-11-12,65.31,66.95,65.31,66.13,7159,,,
2013-11-13,65.76,66.21,65.09,65.09,10090,,,
2013-11-14,65.17,65.91,63.38,64.57,9244,,,
2013-11-15,65.24,67.55,64.05,67.1,15874,,,
2013-11-18,67.4,68.22,66.73,67.77,17757,,,
2013-11-19,67.7,69.18,66.95,68.14,13548,,,
2013-11-20,68.22,70.3,67.7,69.78,20269,,,
2013-11-21,69.26,70.52,68.51,69.56,10730,,,
2013-11-22,69.18,72.16,69.18,70.3,20575,Top,Stroke256_Start,Stroke255_End
2013-11-25,69.93,70.37,69.03,70.67,14520,,,
2013-11-28,69.93,69.93,68.81,69.03,19843,,,
2013-11-29,69.03,71.04,68.96,71.04,14906,,,
2013-12-02,70.67,67.32,64.94,65.91,23120,,,
2013-12-04,66.88,68.96,66.88,67.32,13403,,,
2013-12-05,66.95,67.32,65.91,66.58,14590,,,
2013-12-06,66.28,67.03,65.39,66.28,9404,Bottom,Stroke257_Start,Stroke256_End
2013-12-09,65.46,67.1,65.46,66.36,8573,,,
2013-12-10,66.95,69.7,66.95,69.11,25958,,,
2013-12-11,69.11,69.11,66.58,66.95,16013,,,
2013-12-12,66.28,67.55,66.28,67.25,8835,,,
2013-12-13,67.25,68.44,67.25,67.47,6469,,,
2013-12-17,66.8,67.32,65.84,66.8,5268,,,
2013-12-18,66.88,67.62,66.88,67.03,7184,,,
2013-12-20,66.95,67.17,66.06,67.03,10528,,,
2013-12-23,67.03,68.89,67.03,68.59,11950,,,
2013-12-24,70.89,75.8,69.41,69.56,55682,Top,Stroke258_Start,Stroke257_End
2013-12-25,69.18,69.18,65.98,66.95,28136,,,
2013-12-26,66.95,67.17,63.31,63.38,33286,,,
2013-12-27,63.23,63.45,62.49,63.01,17565,,,
2014-01-06,63.31,63.31,58.99,59.59,17209,,,
2014-01-07,59.59,60.11,58.17,58.69,9513,,,
2014-01-08,58.69,59.29,56.54,57.5,11180,,,
2014-01-09,57.5,58.25,56.24,56.39,12218,,,
2014-01-10,56.46,57.28,54.53,56.76,15645,Bottom,Stroke259_Start,Stroke258_End
2014-01-13,57.21,60.18,55.79,59.14,18053,,,
2014-01-14,58.77,60.85,58.4,59.81,11075,,,
2014-01-15,60.93,60.93,59.59,60.26,14635,,,
2014-01-17,59.14,59.88,57.65,57.8,6527,,,
2014-01-21,59.51,60.4,59.44,60.11,6644,,,
2014-01-22,60.85,62.26,60.85,61.52,7198,,,
2014-01-24,60.63,61.3,60.26,60.78,12247,,,
2014-01-27,60.63,60.63,59.07,59.44,11664,,,
2014-01-28,59.51,60.85,59.51,60.03,7634,,,
2014-01-30,60.11,60.55,58.84,60.03,4634,,,
2014-02-07,59.51,61.22,59.36,61.0,6963,,,
2014-02-10,61.0,62.26,61.0,62.04,11416,,,
2014-02-11,61.74,62.34,61.74,61.97,8889,,,
2014-02-12,62.04,63.6,61.97,63.01,14245,,,
2014-02-13,63.01,63.01,61.15,61.97,9822,,,
2014-02-17,63.23,66.73,64.87,65.98,24854,,,
2014-02-20,66.06,70.67,67.4,65.69,16198,Top,Stroke260_Start,Stroke259_End
2014-02-25,67.92,69.78,64.72,65.31,22537,,,
2014-02-26,65.24,65.46,63.83,64.87,11650,,,
2014-02-27,64.87,68.81,64.79,68.44,20729,,,
2014-02-28,68.44,69.03,66.21,67.77,18994,,,
2014-03-03,67.77,69.41,67.4,68.51,17950,,,
2014-03-05,68.44,69.63,68.07,68.37,13906,,,
2014-03-06,68.37,69.11,66.21,68.59,13560,,,
2014-03-07,68.66,70.37,68.51,68.96,20056,,,
2014-03-10,69.03,69.03,65.54,65.54,19844,,,
2014-03-11,64.79,66.73,63.83,66.06,10255,Bottom,Stroke261_Start,Stroke260_End
2014-03-12,66.13,67.4,64.79,66.88,8009,,,
2014-03-13,66.28,68.37,66.28,68.14,12402,,,
2014-03-14,68.22,69.11,66.95,68.51,10609,,,
2014-03-17,68.81,72.9,68.51,72.38,40395,,,
2014-03-18,73.13,73.13,71.04,72.68,21439,,,
2014-03-19,72.68,74.24,72.16,72.46,28792,Top,Stroke262_Start,Stroke261_End
2014-03-20,72.46,73.42,71.04,71.12,18690,,,
2014-03-21,71.12,73.2,69.63,72.53,20372,,,
2014-03-24,73.65,73.65,70.6,71.56,14725,,,
2014-03-25,71.19,71.71,69.85,69.93,17910,,,
2014-03-26,69.7,71.04,68.14,70.6,9894,,,
2014-03-28,69.18,69.93,67.03,67.84,8905,,,
2014-03-31,67.62,68.44,66.58,66.95,8022,,,
2014-04-01,66.88,68.07,66.28,67.99,7321,Bottom,Stroke263_Start,Stroke262_End
2014-04-02,67.99,70.6,69.18,68.07,6912,,,
2014-04-10,69.93,72.01,70.0,70.97,15072,,,
2014-04-14,70.67,70.82,69.18,69.33,10125,,,
2014-04-15,69.7,69.78,68.44,69.41,6581,,,
2014-04-16,68.96,69.41,67.84,69.11,8154,,,
2014-04-17,69.33,70.0,68.51,68.81,4562,,,
2014-04-18,68.89,68.29,67.03,68.22,7701,,,
2014-04-24,67.47,69.18,67.32,68.89,8066,,,
2014-04-25,68.81,69.93,68.59,68.89,9012,,,
2014-04-29,64.79,66.06,63.31,65.02,5590,,,
2014-04-30,66.88,66.88,64.65,65.31,6785,,,
2014-05-05,65.17,78.11,71.04,71.04,21829,Top,Stroke264_Start,Stroke263_End
2014-05-16,63.83,66.36,61.3,63.23,59598,,,
2014-05-19,62.34,62.34,59.59,61.97,23895,,,
2014-05-20,61.67,63.01,61.37,61.67,14450,,,
2014-05-21,61.74,62.26,61.0,61.67,8005,,,
2014-05-22,61.74,63.08,61.22,61.82,10868,,,
2014-05-23,61.74,61.74,60.18,61.07,13135,,,
2014-05-26,61.15,62.56,61.15,62.56,10534,,,
2014-05-27,63.01,63.01,61.52,61.67,8092,,,
2014-05-28,61.74,62.34,61.0,61.74,9523,,,
2014-05-29,61.22,61.97,60.48,60.63,8785,,,
2014-05-30,60.63,61.37,59.66,61.37,9222,,,
2014-06-03,61.15,61.45,60.48,61.3,7155,,,
2014-06-04,60.93,61.15,59.66,59.81,6246,,,
2014-06-05,59.36,60.11,59.07,59.96,6927,,,
2014-06-06,59.96,61.15,59.88,60.48,7590,,,
2014-06-10,59.96,60.48,59.51,60.33,3626,,,
2014-06-11,60.26,61.0,59.96,60.93,5805,,,
2014-06-12,60.78,60.78,59.59,60.55,8187,,,
2014-06-13,61.67,61.67,60.18,60.7,7413,,,
2014-06-16,60.63,61.07,60.03,60.63,9708,,,
2014-06-17,60.63,60.78,59.59,59.66,8508,,,
2014-06-18,59.66,59.96,59.07,59.14,6471,,,
2014-06-19,59.07,57.88,56.76,56.91,7444,Bottom,Stroke265_Start,Stroke264_End
2014-06-23,57.58,58.62,57.43,58.1,5374,,,
2014-06-24,58.1,58.77,58.77,58.77,4683,,,
2014-09-19,65.02,65.02,65.02,65.02,1367,,,
2014-09-22,71.86,71.86,71.86,71.86,1779,,,
2014-09-23,79.45,79.45,79.45,79.45,3111,,,
2014-09-24,87.78,87.78,87.78,87.78,4755,,,
2014-09-25,96.93,96.93,96.93,96.93,60393,,,
2014-09-26,99.69,106.98,97.9,106.98,404280,,,
2014-09-29,107.87,117.54,103.26,115.31,252741,,,
2014-09-30,113.6,119.77,113.82,116.43,139643,,,
2014-10-09,115.46,117.17,113.38,116.65,113531,,,
2014-10-10,116.05,123.34,113.45,123.34,111754,,,
2014-10-13,122.75,136.07,121.26,136.07,87672,,,
2014-10-14,140.9,149.38,140.9,145.66,153125,,,
2014-10-15,149.23,149.31,137.63,142.99,78202,,,
2014-10-16,140.9,152.51,141.35,147.3,129395,,,
2014-10-20,141.35,144.32,136.22,140.08,65682,,,
2014-10-23,138.45,140.98,133.91,135.32,32576,,,
2014-10-24,132.2,139.64,132.05,136.74,47383,,,
2014-10-27,133.69,138.89,131.31,135.1,37589,,,
2014-10-28,136.59,144.77,135.4,143.58,63575,,,
2014-10-29,145.74,148.79,143.06,146.33,84355,,,
2014-10-30,146.33,149.16,143.36,148.49,42179,,,
2014-10-31,149.16,153.25,145.89,146.18,32574,,,
2014-11-03,146.93,148.27,143.95,146.04,24648,,,
2014-11-04,145.22,150.28,145.89,147.37,31169,,,
2014-11-06,147.6,152.36,146.63,152.36,34398,,,
2014-11-07,152.51,167.98,151.24,167.98,100905,,,
2014-11-10,171.11,184.35,169.32,178.55,111534,,,
2014-11-11,182.12,182.12,165.9,167.39,73914,,,
2014-11-12,166.49,167.31,159.58,164.93,58022,,,
2014-11-14,165.9,168.13,161.44,163.3,19023,,,
2014-11-17,163.67,168.88,161.51,166.72,29802,,,
2014-11-18,167.24,173.04,165.16,171.11,37483,,,
2014-11-19,170.74,178.32,169.62,177.8,54114,,,
2014-11-20,175.42,185.99,178.55,181.97,65392,Top,Stroke266_Start,Stroke265_End
2014-11-25,179.22,178.25,170.44,174.83,42274,,,
2014-11-28,181.23,181.52,176.91,177.58,29295,,,
2014-12-01,176.84,176.84,167.39,169.47,37947,,,
2014-12-02,171.63,172.45,165.68,169.25,38944,,,
2014-12-03,167.98,169.17,161.36,165.53,34959,,,
2014-12-04,165.01,171.33,164.41,168.73,30395,,,
2014-12-05,168.58,168.58,159.95,164.78,24286,,,
2014-12-08,164.34,164.34,145.14,153.25,66975,Bottom,Stroke267_Start,Stroke266_End
2014-12-10,158.09,167.39,153.7,166.05,29847,,,
2014-12-11,166.05,169.62,164.41,167.39,29417,,,
2014-12-12,167.54,171.11,165.16,169.77,25927,,,
2014-12-15,169.84,180.78,169.02,176.32,28258,,,
2014-12-16,177.8,182.27,177.8,178.92,39371,,,
2014-12-17,177.06,176.17,165.83,176.17,27740,,,
2014-12-30,161.21,163.89,151.02,156.9,46819,,,
2015-01-05,160.69,167.61,156.97,157.72,22900,,,
2015-01-06,157.72,160.62,154.74,158.68,33754,,,
2015-01-07,158.91,163.52,156.67,162.4,21484,,,
2015-01-08,162.4,173.71,166.12,167.69,22378,,,
2015-01-13,171.85,174.53,169.62,174.46,17330,,,
2015-01-14,174.6,177.06,171.11,171.26,12157,,,
2015-01-15,171.85,173.34,167.39,172.0,11878,,,
2015-01-19,172.6,169.62,160.69,164.26,15154,,,
2015-01-21,168.06,171.85,167.46,169.4,11343,,,
2015-01-22,169.55,180.04,169.55,179.89,40643,,,
2015-01-23,181.37,184.87,174.75,175.27,29924,,,
2015-01-26,173.56,178.4,173.56,176.24,27722,,,
2015-01-28,175.87,200.79,187.62,189.71,45412,Top,Stroke268_Start,Stroke267_End
2015-02-02,186.73,187.48,180.04,184.5,17498,,,
2015-02-03,186.73,187.85,182.56,186.43,11156,,,
2015-02-04,186.73,188.96,183.16,185.24,15552,,,
2015-02-05,187.48,187.48,179.29,180.85,16965,,,
2015-02-06,179.37,183.53,175.57,182.94,14099,,,
2015-02-09,183.68,197.15,181.45,187.48,31471,,,
2015-02-11,181.52,184.87,179.81,181.08,9028,,,
2015-02-12,180.11,182.94,179.66,181.0,9315,,,
2015-02-16,182.27,182.86,178.7,180.63,14756,Bottom,Stroke269_Start,Stroke268_End
2015-02-17,179.07,189.63,184.95,188.22,24542,,,
2015-02-26,184.57,189.33,184.5,186.51,8418,,,
2015-03-02,188.81,203.69,188.81,200.05,47478,,,
2015-03-03,200.49,204.59,196.03,203.62,31958,,,
2015-03-04,216.49,224.38,212.77,224.38,125015,,,
2015-03-05,239.78,247.22,233.6,240.89,214227,,,
2015-03-06,238.44,250.34,234.42,246.25,115499,,,
2015-03-09,252.94,265.96,243.27,252.72,81537,,,
2015-03-11,257.41,315.16,286.13,286.13,75270,,,
2015-07-03,283.22,283.22,280.1,283.22,231315,,,
2015-07-14,307.5,343.53,287.86,320.23,320220,,,
2015-07-16,258.95,292.39,258.74,270.06,176732,,,
2015-07-17,269.74,282.15,255.18,279.56,162402,,,
2015-07-21,262.73,297.25,256.26,297.25,193504,,,
2015-07-22,302.21,324.86,302.21,315.05,215934,,,
2015-07-23,321.74,346.98,312.46,346.98,167650,,,
2015-07-24,369.52,371.68,338.24,347.52,201024,Top,Stroke270_Start,Stroke269_End
2015-07-27,330.69,353.34,312.35,312.35,145138,,,
2015-07-28,280.96,309.98,280.74,283.98,167290,,,
2015-07-30,307.82,325.3,298.33,300.48,123954,,,
2015-07-31,298.33,306.74,290.45,290.99,77117,,,
2015-08-03,287.54,288.62,261.54,261.65,125965,,,
2015-08-04,265.96,287.32,255.28,285.38,104214,Bottom,Stroke271_Start,Stroke270_End
2015-08-05,284.3,289.7,271.36,271.14,91049,,,
2015-08-10,287.32,304.48,283.33,302.64,88628,,,
2015-08-11,302.43,320.23,298.54,309.11,92360,,,
2015-08-12,305.34,314.51,295.63,295.95,85320,,,
2015-08-13,294.98,300.27,285.71,300.27,64636,,,
2015-08-14,302.64,310.84,294.66,297.9,59251,,,
2015-08-17,298.54,314.51,295.63,312.57,72464,Top,Stroke272_Start,Stroke271_End
2015-08-18,313.32,313.43,280.96,280.96,78482,,,
2015-08-19,266.83,274.59,257.33,290.78,74178,,,
2015-08-24,255.18,255.18,232.95,232.95,76480,,,
2015-08-25,209.33,228.75,209.33,209.33,107947,,,
2015-08-26,215.26,220.66,188.19,207.71,104338,,,
2015-08-27,209.87,228.85,209.87,228.85,102086,,,
2015-08-28,238.67,252.16,234.03,252.16,71449,,,
2015-08-31,258.74,265.86,242.23,249.78,90011,,,
2015-09-01,249.24,249.46,224.43,224.43,65026,,,
2015-09-02,212.24,232.52,206.63,217.42,83909,,,
2015-09-08,223.35,229.29,203.18,228.75,45850,Bottom,Stroke273_Start,Stroke272_End
2015-09-09,229.18,243.31,226.05,238.78,55369,,,
2015-09-10,234.46,265.86,234.36,239.86,41811,,,
2015-09-17,255.28,288.08,247.63,265.86,123543,,,
2015-09-18,286.46,291.64,269.2,281.5,145480,,,
2015-09-21,280.85,295.31,272.98,292.39,109157,,,
2015-09-22,297.03,297.03,283.22,284.09,99626,,,
2015-09-23,279.99,286.24,270.39,282.9,101660,,,
2015-09-24,287.54,293.36,271.36,285.6,350987,,,
2015-09-25,280.74,281.71,256.79,258.41,260078,,,
2015-09-28,254.85,267.8,242.23,269.74,261608,,,
2015-09-30,265.53,272.33,261.33,264.89,159701,,,
2015-10-08,273.3,278.15,268.45,274.59,193280,,,
2015-10-09,276.21,279.45,270.06,276.54,167108,,,
2015-10-12,276.54,303.72,274.59,299.84,356838,,,
2015-10-13,299.84,330.26,293.36,330.26,450842,,,
2015-10-14,361.33,363.59,363.59,363.59,529893,,,
2015-10-27,390.13,400.49,373.62,400.49,799454,,,
2015-10-28,417.31,440.94,410.52,440.94,1116836,,,
2015-10-29,449.35,451.94,416.99,425.73,1132386,Top,Stroke274_Start,Stroke273_End
2015-11-02,384.95,405.66,376.21,381.07,679262,,,
2015-11-03,383.33,387.86,371.36,375.57,396312,,,
2015-11-04,375.89,394.01,375.24,392.39,524213,,,
2015-11-05,391.1,420.23,380.42,398.54,749306,,,
2015-11-06,382.69,400.16,379.77,395.31,592154,,,
2015-11-09,388.83,395.63,378.48,391.1,499000,Bottom,Stroke275_Start,Stroke274_End
2015-11-10,401.13,410.52,393.04,396.93,593992,,,
2015-11-11,391.1,395.95,386.25,394.34,391542,,,
2015-11-12,395.31,434.14,395.31,434.14,1031778,,,
2015-11-13,442.88,453.88,413.11,416.67,974911,,,
2015-11-16,393.04,407.93,388.83,406.96,457583,,,
2015-11-17,410.52,428.32,404.69,411.17,559665,,,
2015-11-18,416.99,416.99,400.81,402.1,307132,,,
2015-11-19,394.98,406.63,394.66,404.69,280989,,,
2015-11-20,407.61,434.79,407.61,418.28,551458,,,
2015-11-23,416.34,417.31,404.69,406.63,369387,,,
2015-11-24,406.63,413.11,400.81,412.14,237941,,,
2015-11-25,411.81,429.94,408.9,423.46,436929,,,
2015-11-26,426.38,436.41,416.99,416.99,426264,Top,Stroke276_Start,Stroke275_End
2015-11-27,410.52,423.46,385.6,391.42,385473,,,
2015-11-30,391.1,379.77,352.26,378.15,444920,,,
2015-12-02,378.15,386.57,375.24,379.13,219383,,,
2015-12-04,381.07,387.22,378.15,382.36,210073,,,
2015-12-08,378.15,378.15,364.89,365.21,196142,,,
2015-12-09,365.21,372.65,361.97,366.5,146687,,,
2015-12-11,361.0,361.0,344.17,355.5,127531,Bottom,Stroke277_Start,Stroke276_End
2015-12-15,361.33,374.27,361.33,371.68,185422,,,
2015-12-16,372.01,376.86,367.48,368.77,123205,,,
2015-12-17,368.77,378.48,368.45,378.15,184977,,,
2015-12-18,380.1,416.34,378.8,405.02,492719,,,
2015-12-21,400.81,416.99,395.95,407.61,379080,,,
2015-12-22,399.19,408.25,395.31,399.84,203980,,,
2015-12-23,399.84,405.02,389.16,389.81,208927,,,
2015-12-24,387.86,387.22,372.33,378.8,160727,,,
2015-12-28,383.66,385.6,364.24,367.15,198115,,,
2015-12-29,367.15,371.68,355.5,371.04,138684,,,
2015-12-30,370.71,384.63,371.68,373.62,129854,Top,Stroke278_Start,Stroke277_End
2016-01-04,380.74,380.74,339.32,339.64,140399,,,
2016-01-05,309.87,345.14,309.87,346.12,227575,,,
2016-01-08,328.96,334.79,290.78,318.93,182080,,,
2016-01-11,319.58,336.08,303.72,311.49,199626,,,
2016-01-12,319.25,319.58,299.19,305.66,152007,,,
2016-01-13,308.9,311.81,275.56,276.86,156927,,,
2016-01-14,271.36,296.28,261.0,294.66,207179,Bottom,Stroke279_Start,Stroke278_End
2016-01-15,316.34,316.34,293.04,298.22,368126,,,
2016-01-18,298.54,303.72,283.01,296.28,202179,,,
2016-01-19,294.01,315.37,296.6,309.55,276151,,,
2016-01-21,287.54,296.28,268.12,272.33,202141,,,
2016-01-22,278.8,282.68,264.89,276.21,149975,,,
2016-01-25,283.33,295.63,279.77,285.92,163552,Top,Stroke280_Start,Stroke279_End
2016-01-26,284.63,284.63,258.41,262.94,147504,,,
2016-01-27,263.59,267.8,246.44,269.74,158852,,,
2016-01-29,248.7,270.06,248.7,267.47,147608,,,
2016-02-01,267.47,272.98,258.09,265.21,89393,,,
2016-02-02,268.12,273.3,265.53,272.33,107846,,,
2016-02-03,268.77,272.33,263.59,271.36,73610,,,
2016-02-04,271.36,278.48,270.06,274.59,132244,,,
2016-02-05,274.92,276.86,267.8,273.95,101291,,,
2016-02-15,262.94,269.74,257.77,267.15,70632,,,
2016-02-16,267.47,278.48,267.47,276.86,110375,,,
2016-02-17,278.15,287.22,276.21,281.39,166151,,,
2016-02-19,276.21,279.12,272.01,277.51,102080,,,
2016-02-22,282.04,286.89,279.45,283.66,178803,,,
2016-02-23,286.24,286.24,277.51,280.42,132026,,,
2016-02-24,279.45,283.98,272.33,281.39,160932,,,
2016-02-25,281.07,281.07,252.91,253.88,177031,,,
2016-02-26,258.41,260.03,242.88,252.26,124481,,,
2016-02-29,252.59,253.23,226.05,232.52,111769,Bottom,Stroke281_Start,Stroke280_End
2016-03-02,257.77,272.65,252.91,270.71,300321,,,
2016-03-03,273.3,273.3,262.62,265.86,167943,,,
2016-03-04,261.65,264.89,247.09,257.77,136973,,,
2016-03-08,261.97,272.01,249.03,270.71,159594,,,
2016-03-09,266.18,277.83,258.41,275.89,205979,,,
2016-03-10,281.07,302.75,277.51,291.75,477074,,,
2016-03-14,293.69,303.4,287.54,299.19,296684,,,
2016-03-15,294.66,297.25,286.57,295.63,240712,,,
2016-03-16,295.31,299.19,287.54,295.63,167509,,,
2016-03-17,294.98,299.51,290.13,298.87,226617,,,
2016-03-18,300.48,320.55,294.34,320.55,376976,,,
2016-03-21,323.46,336.08,316.99,324.11,353374,,,
2016-03-22,323.14,326.37,316.02,324.76,244060,,,
2016-03-23,322.49,327.35,317.31,325.4,184061,,,
2016-03-24,322.49,335.11,318.28,325.08,245509,,,
2016-03-25,323.79,337.7,321.52,333.17,209984,,,
2016-03-28,333.82,360.36,338.35,351.62,360821,,,
2016-03-31,364.56,364.56,343.2,346.12,264688,Top,Stroke282_Start,Stroke281_End
2016-04-01,344.5,348.7,332.85,345.14,176657,,,
2016-04-05,347.09,349.35,338.35,348.38,260449,,,
2016-04-06,352.59,354.21,345.79,347.41,197482,,,
2016-04-07,347.73,349.68,339.97,347.73,244414,,,
2016-04-08,344.5,344.5,336.41,338.67,93139,,,
2016-04-11,339.97,345.14,339.32,341.91,100634,,,
2016-04-12,339.32,340.29,329.61,331.88,110490,,,
2016-04-13,332.85,347.73,332.85,345.14,209732,,,
2016-04-14,348.38,350.0,344.5,347.41,103593,,,
2016-04-18,342.56,347.41,336.73,346.76,90890,,,
2016-04-19,342.88,348.7,341.59,344.82,122181,,,
2016-04-20,344.82,332.85,311.81,334.14,147731,Bottom,Stroke283_Start,Stroke282_End
2016-04-26,329.29,344.17,328.96,343.85,135830,,,
2016-04-27,348.38,350.32,341.59,342.56,97600,,,
2016-05-04,346.44,351.94,345.14,350.32,164917,,,
2016-05-05,352.26,354.53,348.06,352.59,124549,,,
2016-05-09,339.32,342.23,323.79,340.61,90147,,,
2016-05-11,338.35,350.0,333.82,348.38,85325,,,
2016-05-12,351.62,366.83,338.03,366.5,277000,,,
2016-05-13,362.62,377.51,363.27,373.62,282639,Top,Stroke284_Start,Stroke283_End
2016-05-17,371.36,375.89,360.36,365.53,156722,,,
2016-05-18,354.21,358.74,343.53,350.32,156294,,,
2016-05-19,347.41,359.38,345.47,351.62,133198,,,
2016-05-20,346.44,354.21,342.88,350.65,80338,,,
2016-05-23,345.79,370.06,345.79,368.45,154510,,,
2016-05-24,369.74,374.6,363.59,372.01,157674,,,
2016-05-26,361.0,368.45,353.88,365.21,123581,,,
2016-05-30,365.21,373.62,368.45,362.3,84413,,,
2016-06-03,368.45,372.98,368.12,368.77,78217,,,
2016-06-06,370.06,379.77,369.74,371.68,104223,,,
2016-06-07,371.68,392.72,371.68,389.48,229539,,,
2016-06-08,386.25,400.49,384.63,390.13,204022,,,
2016-06-13,382.69,377.18,352.26,361.33,170405,,,
2016-06-15,366.83,389.81,363.59,388.83,162497,,,
2016-06-16,386.25,391.1,379.77,383.33,98806,,,
2016-06-17,380.74,387.86,377.51,383.66,84792,,,
2016-06-20,380.74,387.22,361.97,365.21,278298,,,
2016-06-21,365.21,365.86,328.32,334.79,578715,,,
2016-06-22,332.85,335.44,326.37,334.14,165373,,,
2016-06-23,336.41,337.05,328.64,329.93,132350,,,
2016-06-24,329.93,327.67,303.72,322.17,214618,Bottom,Stroke285_Start,Stroke284_End
2016-06-28,326.05,331.55,323.46,330.26,132559,,,
2016-06-29,330.58,348.06,329.93,339.0,201339,,,
2016-06-30,339.64,351.62,333.49,348.7,236156,,,
2016-07-01,332.85,350.0,332.85,343.2,121889,,,
2016-07-04,340.61,350.97,342.88,347.41,153024,,,
2016-07-06,344.17,343.53,337.7,345.79,95885,,,
2016-07-11,338.67,347.73,340.94,344.17,119838,Top,Stroke286_Start,Stroke285_End
2016-07-15,338.03,345.47,338.03,341.59,100539,,,
2016-07-18,341.59,344.17,336.73,337.7,68491,,,
2016-07-19,338.67,339.64,336.08,337.38,47461,,,
2016-07-21,339.32,347.41,339.32,344.17,103255,,,
2016-07-22,343.85,344.17,336.08,337.38,101303,,,
2016-07-25,337.7,336.73,329.93,337.7,126759,,,
2016-07-27,332.85,322.81,312.13,326.7,195609,,,
2016-08-01,319.9,319.25,308.58,316.02,99362,,,
2016-08-03,312.78,312.78,307.93,309.87,78086,,,
2016-08-04,309.87,316.67,308.25,316.67,74373,,,
2016-08-05,316.34,319.9,311.49,319.9,88867,,,
2016-08-08,319.25,321.2,312.13,320.23,94237,,,
2016-08-09,319.25,332.52,315.69,319.25,80453,,,
2016-08-11,323.79,326.37,309.22,309.87,778420,,,
2016-08-12,308.25,308.58,297.9,305.66,223659,,,
2016-08-15,306.31,318.28,307.93,308.58,175069,,,
2016-08-22,312.78,313.43,306.96,307.28,128030,,,
2016-08-23,307.28,308.9,305.66,306.31,76351,,,
2016-08-24,306.63,307.6,305.02,305.02,65192,,,
2016-08-25,303.07,300.81,294.01,299.19,97065,Bottom,Stroke287_Start,Stroke286_End
2016-08-30,299.51,302.75,298.87,299.51,58656,,,
2016-09-01,305.34,305.66,299.19,299.19,70876,,,
2016-09-02,299.19,299.84,297.25,298.54,45636,,,
2016-09-05,299.84,300.81,297.57,298.22,42839,,,
2016-09-06,299.51,299.19,295.63,298.54,64126,,,
2016-09-09,298.22,313.43,297.25,304.37,254777,,,
2016-09-12,300.81,301.13,294.34,295.95,111014,,,
2016-09-13,295.95,298.22,294.01,294.66,64701,,,
2016-09-14,294.66,293.36,290.78,292.07,59749,,,
2016-09-21,292.07,291.75,287.54,290.78,70666,,,
2016-09-26,288.19,298.87,290.13,294.66,141482,,,
2016-09-28,295.95,304.69,294.66,303.72,186734,,,
2016-09-29,300.48,311.16,309.87,303.4,107335,,,
2016-10-24,341.26,341.26,341.26,341.26,57867,,,
2016-10-25,375.89,375.89,342.23,350.97,985509,Top,Stroke288_Start,Stroke287_End
2016-10-26,347.41,327.99,320.23,328.32,669956,,,
2016-10-31,319.9,322.17,312.78,313.75,179207,,,
2016-11-02,318.93,335.44,318.28,324.76,396025,,,
2016-11-04,321.84,322.17,314.08,315.69,240012,,,
2016-11-07,313.43,318.61,313.43,316.34,108982,,,
2016-11-09,315.69,315.05,305.34,307.93,193504,Bottom,Stroke289_Start,Stroke288_End
2016-11-11,312.78,332.52,320.23,321.2,374640,,,
2016-11-17,323.79,324.43,317.96,322.49,211048,,,
2016-11-22,321.52,332.2,320.87,327.35,251308,,,
2016-11-24,321.52,327.99,319.58,320.55,149540,,,
2016-11-25,319.25,325.4,314.08,322.81,179144,,,
2016-11-28,321.84,335.76,326.7,329.93,327632,Top,Stroke290_Start,Stroke289_End
2016-11-30,326.7,327.02,319.9,321.84,209006,,,
2016-12-01,320.23,323.14,311.81,321.2,91948,,,
2016-12-06,321.2,327.99,319.9,321.52,138634,,,
2016-12-08,323.14,324.11,315.69,319.58,90835,,,
2016-12-12,318.28,304.37,287.86,296.92,209036,,,
2016-12-20,308.9,312.13,300.48,305.34,217872,,,
2016-12-22,302.1,302.1,297.25,301.46,87657,,,
2016-12-23,300.16,300.16,295.63,296.92,96109,,,
2016-12-26,295.63,298.54,294.01,297.25,61659,Bottom,Stroke291_Start,Stroke290_End
2016-12-27,297.57,300.81,296.6,297.57,47318,,,
2016-12-29,301.78,302.1,297.9,300.48,62585,,,
2016-12-30,298.54,299.51,296.92,297.9,49995,,,
2017-01-04,298.87,300.81,297.9,300.16,72433,,,
2017-01-05,300.81,302.75,299.84,300.81,68565,,,
2017-01-06,301.13,306.96,300.81,303.07,128399,Top,Stroke292_Start,Stroke291_End
2017-01-09,303.07,305.99,298.87,304.69,85219,,,
2017-01-11,302.75,303.07,295.63,299.19,71584,,,
2017-01-13,301.13,301.13,292.72,294.34,63604,,,
2017-01-16,294.66,275.89,265.53,279.45,103941,,,
2017-01-20,273.62,277.51,272.98,275.89,53561,,,
2017-01-23,276.21,279.12,276.54,278.48,53862,,,
2017-01-25,276.86,276.86,273.95,275.56,35300,Bottom,Stroke293_Start,Stroke292_End
2017-01-26,275.89,279.12,275.56,278.15,39976,,,
2017-02-03,277.83,280.74,275.89,275.89,44509,,,
2017-02-06,275.89,277.18,273.95,275.89,110234,,,
2017-02-09,276.54,279.45,276.21,279.12,85772,,,
2017-02-10,279.77,283.66,279.77,280.74,121853,,,
2017-02-15,280.42,286.57,280.42,281.39,148357,Top,Stroke294_Start,Stroke293_End
2017-02-16,281.39,282.68,278.48,281.07,77227,,,
2017-02-17,281.39,282.04,277.83,278.48,65692,,,
2017-02-20,279.12,280.1,277.51,279.77,63251,,,
2017-02-21,279.77,281.07,279.12,280.74,69813,,,
2017-02-24,279.45,280.42,278.15,280.42,65964,,,
2017-02-27,280.42,282.68,278.8,279.45,87440,,,
2017-02-28,279.45,280.42,278.48,279.77,63669,,,
2017-03-02,278.8,279.77,277.83,277.83,66104,,,
2017-03-03,277.51,277.51,273.95,275.56,67956,,,
2017-03-06,276.21,278.8,275.89,278.48,63836,,,
2017-03-07,278.15,279.45,277.18,279.12,55486,,,
2017-03-08,279.45,279.77,277.83,278.8,43488,,,
2017-03-09,278.15,279.12,274.92,275.56,59727,,,
2017-03-10,275.56,276.21,268.77,273.62,60303,,,
2017-03-14,276.21,277.18,273.95,274.59,40850,,,
2017-03-15,274.59,274.59,271.68,272.98,43224,,,
2017-03-20,271.36,272.65,269.74,270.71,69981,,,
2017-03-21,270.71,271.68,269.09,270.06,79408,,,
2017-03-22,270.06,270.06,267.8,269.42,81101,Bottom,Stroke295_Start,Stroke294_End
2017-03-23,269.09,276.86,273.3,270.06,66462,,,
2017-03-28,274.59,275.56,272.33,272.98,56562,,,
2017-03-29,272.33,274.27,268.12,270.71,73345,,,
2017-03-31,273.95,280.42,272.01,279.12,184286,,,
2017-04-05,279.45,287.54,279.12,283.98,208569,,,
2017-04-06,284.3,298.22,287.54,293.69,385406,Top,Stroke296_Start,Stroke295_End
2017-04-10,289.8,289.8,283.66,283.98,173775,,,
2017-04-11,282.68,287.86,282.36,289.16,173295,,,
2017-04-13,283.66,285.6,280.1,281.39,98887,,,
2017-04-19,279.45,275.89,268.45,277.83,108027,,,
2017-04-27,267.47,267.47,260.03,262.3,122813,,,
2017-04-28,262.3,262.94,257.12,257.77,123193,,,
2017-05-02,258.09,259.38,253.88,254.53,96847,,,
2017-05-03,254.85,256.47,251.94,252.59,77636,,,
2017-05-04,252.91,252.91,249.03,251.29,81771,,,
2017-05-05,251.94,251.94,239.32,240.29,179776,,,
2017-05-08,239.64,239.64,232.85,232.85,88262,,,
2017-05-09,229.29,234.79,228.96,233.49,57489,,,
2017-05-10,235.11,239.0,233.49,234.46,77370,,,
2017-05-11,233.17,236.08,224.43,236.41,92050,,,
2017-05-15,234.46,237.05,232.2,234.46,54645,,,
2017-05-16,234.46,235.44,229.93,235.11,58004,,,
2017-05-17,234.79,237.7,233.17,235.76,63815,,,
2017-05-19,234.79,235.11,231.23,234.46,51629,,,
2017-05-22,233.17,233.82,230.58,230.9,33676,,,
2017-05-23,230.9,232.2,224.11,225.4,69046,,,
2017-05-24,224.11,224.11,217.96,222.17,58043,Bottom,Stroke297_Start,Stroke296_End
2017-05-25,221.2,231.55,225.4,228.64,120860,,,
2017-06-01,225.73,226.05,220.55,223.14,62474,,,
2017-06-05,225.73,227.99,226.05,227.02,47519,,,
2017-06-07,227.67,232.52,229.93,231.55,81611,,,
2017-06-09,231.88,233.17,230.26,232.85,84053,,,
2017-06-12,232.52,234.46,230.58,231.55,46803,,,
2017-06-13,230.58,233.17,230.26,232.85,46031,,,
2017-06-14,233.82,235.44,233.17,234.14,43641,,,
2017-06-16,234.46,238.35,234.79,234.46,47640,,,
2017-06-21,236.41,237.38,234.14,235.11,41945,,,
2017-06-22,235.11,235.44,230.9,230.9,39080,,,
2017-06-23,230.58,232.2,226.05,229.29,54428,,,
2017-06-26,228.96,238.02,233.17,235.76,92644,,,
2017-06-28,233.82,232.52,228.64,231.88,38644,,,
2017-07-04,232.2,235.11,230.26,234.79,63840,,,
2017-07-05,234.46,235.44,232.52,234.14,50452,,,
2017-07-06,234.46,237.38,233.17,237.05,91929,,,
2017-07-07,237.05,239.0,234.79,237.38,54648,,,
2017-07-10,237.38,239.64,237.38,239.0,77154,,,
2017-07-11,238.67,239.32,237.05,238.35,48457,,,
2017-07-12,238.02,238.67,233.49,234.46,41340,,,
2017-07-13,234.46,236.08,232.85,234.79,33498,,,
2017-07-17,233.82,231.23,223.14,229.93,71898,,,
2017-07-19,234.46,239.32,232.52,238.02,85684,,,
2017-07-20,237.38,241.26,235.76,240.94,98458,,,
2017-07-21,240.94,248.06,241.91,245.47,125464,Top,Stroke298_Start,Stroke297_End
2017-07-25,245.14,244.17,240.29,240.29,57703,,,
2017-07-27,242.23,241.91,239.32,241.26,48924,,,
2017-07-31,239.97,240.94,237.38,240.61,50403,,,
2017-08-02,241.26,244.5,239.32,239.97,62256,,,
2017-08-03,239.64,241.91,238.02,239.32,55458,,,
2017-08-04,239.32,240.29,237.05,239.32,61133,Bottom,Stroke299_Start,Stroke298_End
2017-08-08,239.64,246.76,238.35,246.44,133575,,,
2017-08-09,245.47,247.09,243.85,245.79,66531,,,
2017-08-10,245.79,246.44,240.61,243.85,60938,,,
2017-08-11,242.55,249.67,240.94,247.41,127038,,,
2017-08-14,246.11,266.5,254.21,260.35,192983,,,
2017-08-18,256.15,257.12,252.59,255.5,92122,,,
2017-08-21,257.44,263.59,257.44,261.65,120437,,,
2017-08-22,262.94,264.56,258.09,259.06,86472,,,
2017-08-23,257.12,258.74,255.82,257.12,43513,,,
2017-08-24,257.12,263.91,256.79,258.74,83593,,,
2017-08-25,259.71,260.68,256.47,259.06,61336,,,
2017-08-28,260.35,261.0,258.09,260.35,77396,,,
2017-08-29,260.35,256.79,253.23,255.18,100359,,,
2017-09-05,257.12,264.24,260.35,263.91,176090,,,
2017-09-08,262.94,271.36,265.53,267.15,143121,,,
2017-09-12,269.09,271.68,265.86,268.12,70375,,,
2017-09-13,268.12,268.77,263.91,265.86,66344,,,
2017-09-14,265.86,271.03,264.89,270.39,103348,,,
2017-09-15,270.39,298.22,286.24,286.24,283722,,,
2017-09-20,296.28,299.19,289.48,294.34,206402,Top,Stroke300_Start,Stroke299_End
2017-09-21,291.75,294.34,286.57,292.39,104308,,,
2017-09-22,290.78,291.75,281.71,291.1,118431,,,
2017-09-26,284.3,285.92,276.54,279.45,78354,,,
2017-09-27,282.04,279.77,274.27,275.56,83208,,,
2017-09-29,275.24,289.48,275.24,288.83,135593,,,
2017-10-09,288.51,292.72,287.86,291.42,87631,,,
2017-10-10,292.72,294.34,289.48,293.36,92097,,,
2017-10-11,294.01,294.01,287.54,289.48,78046,,,
2017-10-12,289.16,291.42,281.71,291.75,87462,,,
2017-10-16,287.54,295.95,287.54,294.34,144321,,,
2017-10-17,295.31,296.92,292.72,294.01,64607,,,
2017-10-19,294.66,294.66,287.86,289.48,79360,,,
2017-10-20,289.16,285.92,280.42,285.92,69071,Bottom,Stroke301_Start,Stroke300_End
2017-10-26,285.92,311.49,290.78,302.75,288321,,,
2017-10-30,294.98,294.98,281.39,297.25,200207,,,
2017-11-06,294.34,296.28,291.1,294.01,86248,,,
2017-11-08,291.42,292.72,284.95,286.57,86593,,,
2017-11-09,286.57,286.57,283.01,284.95,52108,,,
2017-11-13,286.89,288.19,284.3,284.95,48181,,,
2017-11-14,286.24,287.86,278.48,285.6,69997,,,
2017-11-16,288.19,288.19,284.63,286.89,51250,,,
2017-11-17,286.24,286.24,280.74,282.68,58776,,,
2017-11-20,280.74,284.63,271.68,284.63,39565,,,
2017-11-21,283.98,290.78,282.36,283.01,46804,Top,Stroke302_Start,Stroke301_End
2017-11-24,281.07,285.92,267.47,273.95,98626,,,
2017-11-27,269.42,266.83,261.33,264.56,73388,,,
2017-11-30,267.47,273.62,267.47,271.03,90896,,,
2017-12-01,271.03,279.45,270.39,274.59,56890,,,
2017-12-05,272.65,275.56,268.45,272.98,66434,,,
2017-12-07,269.42,270.39,261.97,265.21,46308,Bottom,Stroke303_Start,Stroke302_End
2017-12-11,280.1,283.98,270.06,274.92,126981,,,
2017-12-12,274.92,274.92,266.83,267.8,54999,,,
2017-12-13,267.8,270.71,264.56,265.21,71213,,,
2017-12-14,266.18,269.09,263.59,265.53,38993,,,
2017-12-15,263.59,267.15,262.94,266.5,33317,,,
2017-12-18,267.8,272.65,266.83,269.09,41957,,,
2017-12-20,271.03,275.24,268.45,272.33,85731,,,
2017-12-21,270.06,272.98,268.12,270.71,42795,,,
2017-12-22,270.71,274.59,270.39,272.01,46081,,,
2017-12-25,272.01,273.62,266.83,272.33,62911,,,
2017-12-27,278.15,281.07,274.59,278.8,110198,,,
2017-12-28,272.98,279.77,271.68,276.86,91027,,,
2017-12-29,279.45,283.33,278.15,279.77,122298,Top,Stroke304_Start,Stroke303_End
2018-01-03,280.42,282.04,277.51,279.77,70006,,,
2018-01-04,278.8,280.1,274.27,277.51,76263,,,
2018-01-05,277.51,278.15,271.68,273.3,83275,,,
2018-01-08,272.98,273.62,268.45,270.71,49819,,,
2018-01-09,270.71,272.33,266.5,271.36,68798,,,
2018-01-11,268.77,274.27,266.83,273.62,85371,,,
2018-01-12,274.27,279.12,273.62,277.18,92002,,,
2018-01-16,268.12,268.77,265.86,271.03,77204,,,
2018-01-19,267.47,263.27,257.77,263.27,94482,,,
2018-01-23,262.3,265.86,259.71,265.86,79888,,,
2018-01-24,265.86,266.83,262.62,265.86,58528,,,
2018-01-25,265.86,266.5,261.0,263.91,57034,,,
2018-01-29,264.89,267.8,262.3,264.24,59309,,,
2018-01-31,263.27,265.21,261.33,264.56,58500,,,
2018-02-01,264.24,264.24,258.09,261.33,52862,,,
2018-02-02,261.33,245.47,234.79,255.82,156966,Bottom,Stroke305_Start,Stroke304_End
2018-02-07,242.55,249.03,242.88,243.53,59534,,,
2018-02-09,243.53,244.5,238.67,241.26,79289,,,
2018-02-13,246.44,246.44,243.2,245.79,22448,,,
2018-02-14,245.47,255.18,245.14,254.21,38928,,,
2018-02-22,254.21,261.0,254.21,256.15,42522,,,
2018-02-23,256.15,254.53,250.32,251.29,42848,,,
2018-02-27,251.62,251.62,241.58,248.38,121813,,,
2018-02-28,242.55,241.91,238.02,241.26,151169,,,
2018-03-05,242.55,244.17,239.64,240.94,100386,Top,Stroke306_Start,Stroke305_End
2018-03-07,241.26,241.26,238.35,239.32,52374,,,
2018-03-08,239.0,239.64,237.7,238.35,59812,,,
2018-03-09,238.35,238.67,235.44,237.7,92903,,,
2018-03-12,238.02,239.97,237.05,239.32,88177,,,
2018-03-14,236.08,236.73,233.49,235.44,137155,,,
2018-03-15,235.44,235.44,230.58,231.88,78597,,,
2018-03-16,230.9,233.82,229.61,232.52,161402,,,
2018-03-19,232.2,232.52,225.08,226.7,133282,,,
2018-03-20,225.73,226.7,223.14,224.76,150914,,,
2018-03-21,224.76,227.67,223.78,225.4,196556,,,
2018-03-23,223.14,224.43,218.61,224.76,186206,,,
2018-03-27,223.46,224.76,222.49,223.46,126175,,,
2018-03-28,223.46,223.46,218.28,218.93,156767,,,
2018-03-29,218.61,218.93,214.4,217.96,120899,,,
2018-04-02,217.64,220.55,216.66,218.28,97384,,,
2018-04-03,217.64,217.64,212.78,213.1,89364,,,
2018-04-04,213.1,214.72,212.46,213.75,101855,,,
2018-04-09,213.75,214.4,210.19,211.49,63821,,,
2018-04-10,211.49,213.1,208.9,209.54,124826,,,
2018-04-11,209.87,211.16,206.96,207.93,155599,,,
2018-04-12,207.6,207.6,202.43,202.75,130321,,,
2018-04-13,202.1,203.4,199.51,200.48,144257,,,
2018-04-16,200.16,191.1,181.71,191.1,133967,,,
2018-05-03,184.3,186.89,180.09,181.39,217030,,,
2018-05-04,181.39,181.39,176.53,178.48,203810,Bottom,Stroke307_Start,Stroke306_End
2018-05-08,181.39,185.27,181.07,183.65,218184,,,
2018-05-09,184.63,185.6,182.36,182.36,172159,,,
2018-05-10,183.33,183.65,180.42,182.36,117271,,,
2018-05-11,182.68,182.68,179.45,179.77,183025,,,
2018-05-14,179.77,181.07,176.86,177.83,159197,,,
2018-05-15,177.83,184.95,177.83,183.65,237369,,,
2018-05-16,183.65,189.16,181.39,187.86,270300,,,
2018-05-17,187.54,190.13,185.92,188.51,143055,,,
2018-05-18,190.45,207.28,197.57,200.81,378341,Top,Stroke308_Start,Stroke307_End
2018-05-22,200.16,200.16,195.63,196.28,163033,,,
2018-05-23,194.33,192.72,188.51,193.04,157928,,,
2018-05-28,189.16,180.74,174.59,180.09,332114,,,
2018-06-01,176.21,178.15,160.03,178.15,300754,,,
2018-06-05,166.83,158.74,158.74,158.74,807663,,,
2018-08-07,142.55,142.55,142.55,142.55,60909,,,
2018-08-08,127.99,127.99,115.05,127.99,123521,Bottom,Stroke309_Start,Stroke308_End
2018-08-10,127.34,129.93,124.11,126.05,787934,,,
2018-08-13,125.4,125.73,121.19,123.78,408715,,,
2018-08-14,124.11,127.02,123.46,123.78,367111,,,
2018-08-15,124.75,125.08,118.93,119.9,356897,,,
2018-08-16,117.63,118.61,115.37,117.96,200172,,,
2018-08-21,117.63,119.25,117.63,118.28,171440,,,
2018-08-24,118.28,125.4,118.28,123.14,394436,,,
2018-08-27,123.46,137.05,123.78,124.43,432870,,,
2018-09-04,135.43,138.35,132.2,135.43,480575,,,
2018-09-06,136.08,151.29,135.76,147.73,861495,,,
2018-09-07,148.38,153.56,143.85,151.29,736190,,,
2018-09-10,160.03,160.03,148.7,149.03,807194,Top,Stroke310_Start,Stroke309_End
2018-09-11,149.03,146.44,139.64,146.11,422540,,,
2018-09-18,144.82,151.94,143.85,150.32,227129,,,
2018-09-19,149.03,153.23,144.82,148.06,546218,,,
2018-09-20,147.08,147.08,144.17,146.76,337157,,,
2018-09-21,146.44,148.06,144.5,146.11,168750,,,
2018-09-25,145.47,145.79,143.85,145.79,124860,,,
2018-09-27,144.5,144.82,136.08,140.61,347727,,,
2018-09-28,143.85,146.44,140.29,140.61,302956,,,
2018-10-08,140.94,141.26,138.02,140.61,225627,,,
2018-10-09,139.64,139.96,137.7,139.96,217768,,,
2018-10-11,138.02,138.02,127.67,131.23,391382,,,
2018-10-12,128.96,131.87,126.37,126.37,502994,,,
2018-10-15,127.67,128.96,122.49,122.81,327354,,,
2018-10-16,123.14,124.43,110.51,112.78,1059999,,,
2018-10-17,114.72,117.31,108.25,117.31,651384,Bottom,Stroke311_Start,Stroke310_End
2018-10-18,115.69,118.28,110.84,114.07,518968,,,
2018-10-19,113.75,125.73,113.1,125.08,726953,,,
2018-10-22,125.73,130.26,122.81,127.99,778829,,,
2018-10-23,128.64,130.58,126.7,128.96,429358,,,
2018-10-24,128.96,133.49,128.31,129.93,394885,,,
2018-10-25,126.7,133.17,125.73,133.17,476379,,,
2018-10-26,134.14,138.35,134.14,135.76,397530,,,
2018-10-31,137.05,140.94,137.05,140.94,376614,,,
2018-11-01,141.58,142.88,137.7,138.99,470410,,,
2018-11-05,140.94,144.82,140.94,144.5,515524,Top,Stroke312_Start,Stroke311_End
2018-11-06,143.2,141.58,139.96,141.58,485807,,,
2018-11-12,127.34,138.35,127.34,134.79,1635505,,,
2018-11-14,137.05,138.99,133.82,134.79,363980,,,
2018-11-15,134.14,135.43,132.52,135.11,359325,,,
2018-11-19,134.14,134.14,131.87,133.17,334725,,,
2018-11-20,133.82,133.82,126.37,128.64,397257,,,
2018-11-22,135.43,136.08,131.55,133.82,317501,,,
2018-11-23,133.82,133.82,127.99,129.29,231531,,,
2018-11-26,129.29,128.64,126.05,126.37,153645,,,
2018-11-28,127.34,127.67,119.58,127.34,140895,,,
2018-11-30,120.22,121.19,116.66,119.9,191749,Bottom,Stroke313_Start,Stroke312_End
2018-12-03,123.46,129.29,126.37,126.7,353755,,,
2018-12-05,125.73,127.34,124.75,126.7,162945,,,
2018-12-07,124.75,127.02,124.43,125.08,124906,,,
2018-12-10,124.11,123.78,121.19,121.84,143693,,,
2018-12-12,123.78,124.43,122.81,123.78,80577,,,
2018-12-13,124.11,134.14,126.37,130.9,484874,Top,Stroke314_Start,Stroke313_End
2018-12-17,127.67,127.99,124.43,124.75,188614,,,
2018-12-18,125.08,125.08,121.84,123.78,163061,,,
2018-12-19,123.78,124.11,121.52,121.84,113764,,,
2018-12-20,121.19,122.81,120.87,122.17,116349,,,
2018-12-21,121.52,128.64,122.81,122.81,125227,,,
2018-12-26,128.31,131.23,126.37,127.02,260625,,,
2018-12-27,127.99,125.4,122.49,124.11,180347,,,
2019-01-02,124.11,124.43,121.19,123.78,98226,Bottom,Stroke315_Start,Stroke314_End
2019-01-07,126.05,132.52,125.08,129.93,433498,,,
2019-01-08,129.93,135.76,129.61,132.2,481872,,,
2019-01-10,130.26,130.58,127.67,127.99,203777,,,
2019-01-11,127.99,129.61,127.02,129.61,237609,,,
2019-01-14,130.26,130.58,127.67,127.99,168113,,,
2019-01-15,127.99,129.29,127.02,128.96,167665,,,
2019-01-17,127.67,128.31,126.05,126.37,177732,,,
2019-01-18,127.02,124.11,121.19,125.73,243091,,,
2019-01-28,123.78,124.75,122.81,123.14,122668,,,
2019-01-29,123.14,123.46,121.19,122.49,162035,,,
2019-01-30,122.49,123.78,121.84,122.49,107215,,,
2019-01-31,121.19,119.58,111.49,116.02,414286,,,
2019-02-11,119.9,121.52,115.05,121.52,185126,,,
2019-02-12,120.22,123.46,120.22,122.81,151099,,,
2019-02-13,122.81,125.73,122.49,125.08,230187,,,
2019-02-14,125.08,127.99,124.43,125.4,158172,,,
2019-02-19,129.61,130.58,126.37,127.67,321111,,,
2019-02-20,127.34,128.31,125.08,126.05,235796,,,
2019-02-25,128.64,141.26,128.31,141.26,1014251,,,
2019-02-26,143.85,145.47,138.35,139.32,1280961,,,
2019-02-27,141.26,150.64,139.64,145.79,1144989,,,
2019-02-28,145.47,159.38,144.5,149.35,952784,Top,Stroke316_Start,Stroke315_End
2019-03-01,150.32,151.94,140.61,149.35,778616,,,
2019-03-04,148.06,155.82,147.73,150.32,1141007,,,
2019-03-05,149.03,150.97,147.08,150.64,656091,,,
2019-03-06,150.32,153.23,147.41,151.94,1030789,,,
2019-03-07,151.94,158.41,150.97,156.79,1129226,,,
2019-03-08,153.56,148.38,142.23,142.23,1118425,,,
2019-03-12,150.32,154.2,147.08,150.32,1035279,,,
2019-03-14,144.82,146.11,139.96,142.55,592212,Bottom,Stroke317_Start,Stroke316_End
2019-03-18,143.2,147.73,141.26,146.76,600753,,,
2019-03-19,146.76,149.03,145.14,146.76,438752,,,
2019-03-20,146.76,149.67,145.79,149.35,641257,,,
2019-03-21,150.32,154.53,147.73,149.03,1152036,,,
2019-03-22,148.7,150.32,146.11,148.7,577412,,,
2019-03-25,145.47,146.44,143.2,143.85,627613,,,
2019-03-26,144.17,145.14,140.94,144.17,701876,,,
2019-03-28,144.17,146.11,143.2,143.85,326801,,,
2019-03-29,143.85,148.7,143.52,147.73,612127,,,
2019-04-01,150.64,151.94,147.73,150.97,1092487,,,
2019-04-02,151.29,158.74,150.64,155.18,1411419,,,
2019-04-03,154.85,164.56,154.53,157.44,1387511,Top,Stroke318_Start,Stroke317_End
2019-04-08,160.35,161.32,152.59,155.18,925051,,,
2019-04-09,154.2,157.76,152.26,158.41,781723,,,
2019-04-11,157.12,161.97,154.85,154.85,843410,,,
2019-04-12,153.56,155.18,150.97,154.2,580083,,,
2019-04-15,156.79,158.41,151.29,151.29,631001,,,
2019-04-16,150.97,153.23,147.41,153.23,566524,,,
2019-04-17,153.23,154.85,152.59,153.88,490239,,,
2019-04-18,154.2,154.2,150.64,150.97,417546,,,
2019-04-19,150.97,152.59,149.03,152.26,350457,,,
2019-04-23,149.35,150.64,148.06,149.35,442410,,,
2019-04-25,149.35,150.0,143.2,143.2,432617,,,
2019-04-26,142.55,145.79,142.23,143.52,266550,,,
2019-04-29,143.52,138.35,131.87,134.46,517358,,,
2019-05-06,133.49,133.82,125.08,127.02,408777,,,
2019-05-07,127.99,128.96,124.43,127.34,248372,,,
2019-05-08,124.75,126.37,123.14,126.05,189620,,,
2019-05-10,125.73,128.96,124.11,128.31,276622,,,
2019-05-13,128.64,129.29,127.02,127.99,150481,,,
2019-05-14,126.37,128.31,124.43,126.05,169169,,,
2019-05-15,126.7,129.29,127.34,128.31,145763,,,
2019-05-17,128.96,128.96,123.46,124.43,247824,,,
2019-05-20,123.78,124.43,119.9,122.17,213823,,,
2019-05-21,122.17,124.75,121.84,123.46,168288,,,
2019-05-22,122.17,123.78,121.19,121.84,163361,,,
2019-05-23,120.22,120.55,117.96,118.28,202360,,,
2019-05-24,117.96,119.25,116.66,117.63,148184,Bottom,Stroke319_Start,Stroke318_End
2019-05-27,117.63,120.55,117.31,119.9,148666,,,
2019-05-28,119.58,122.81,120.55,121.52,176250,,,
2019-05-30,123.46,126.37,121.84,122.49,266632,,,
2019-05-31,121.84,122.49,119.58,121.52,168328,,,
2019-06-04,121.19,121.19,118.61,119.25,153598,,,
2019-06-06,119.9,119.25,116.99,117.63,136711,,,
2019-06-11,118.93,122.49,118.93,122.17,238360,,,
2019-06-12,122.49,123.14,120.87,121.19,171524,,,
2019-06-13,120.87,122.17,119.58,121.84,133995,,,
2019-06-17,119.9,120.22,118.61,119.58,99060,,,
2019-06-19,121.19,123.14,120.55,121.19,162639,,,
2019-06-21,122.49,125.08,122.49,124.11,235922,,,
2019-06-24,124.43,125.4,123.14,124.11,139267,Top,Stroke320_Start,Stroke319_End
2019-06-25,124.11,122.49,119.9,122.17,136146,,,
2019-07-01,122.81,124.43,122.17,124.11,190024,,,
2019-07-03,122.81,123.14,121.52,122.49,132013,,,
2019-07-04,122.49,123.46,121.84,122.81,107657,,,
2019-07-05,123.14,123.14,120.87,121.84,114887,,,
2019-07-08,122.17,116.66,113.75,116.99,295003,,,
2019-07-16,116.66,117.63,116.02,117.31,106336,,,
2019-07-18,116.34,116.34,114.72,115.05,106605,,,
2019-07-19,115.37,120.87,115.37,119.58,269322,,,
2019-07-23,115.69,116.02,114.07,115.05,131169,,,
2019-07-24,115.05,116.99,115.37,116.02,123858,,,
2019-07-26,115.37,116.02,115.05,116.66,107728,,,
2019-08-02,114.4,115.37,113.43,115.05,162564,,,
2019-08-05,114.72,115.69,114.07,115.37,111800,,,
2019-08-06,114.72,115.05,113.43,114.07,243273,,,
2019-08-07,114.4,115.37,113.75,113.75,82670,,,
2019-08-08,114.07,114.72,112.46,112.78,102759,,,
2019-08-09,112.78,113.43,111.49,111.81,148590,,,
2019-08-12,111.49,112.13,111.16,112.13,79571,,,
2019-08-13,111.49,111.49,109.87,110.19,107763,,,
2019-08-15,108.57,110.19,107.6,109.87,82062,Bottom,Stroke321_Start,Stroke320_End
2019-08-16,110.19,111.16,109.22,110.84,90471,,,
2019-08-19,111.16,113.43,111.16,113.43,129174,,,
2019-08-20,113.43,114.07,112.78,113.1,92486,,,
2019-08-21,113.43,113.75,111.81,112.46,108914,,,
2019-08-22,112.46,112.13,111.49,112.13,73534,,,
2019-08-26,110.19,110.51,109.54,110.19,84361,,,
2019-08-27,110.51,112.46,110.84,111.81,122045,,,
2019-08-30,111.81,112.13,109.22,110.51,113764,,,
2019-09-03,112.13,114.4,111.81,114.07,205024,,,
2019-09-04,114.4,116.99,114.07,116.34,240841,,,
2019-09-05,116.99,117.96,116.02,116.34,264029,,,
2019-09-06,116.34,117.31,115.05,116.34,167807,,,
2019-09-09,116.99,117.63,115.37,116.99,209498,,,
2019-09-10,117.63,118.28,116.66,118.28,198162,,,
2019-09-11,118.93,119.25,117.31,117.96,145649,,,
2019-09-12,117.96,117.96,116.02,117.96,147354,,,
2019-09-17,117.31,117.31,114.07,114.07,218920,,,
2019-09-18,113.75,115.69,113.75,114.72,117163,,,
2019-09-20,116.99,126.7,116.99,126.7,883296,,,
2019-09-23,127.67,136.08,124.75,128.96,1625693,Top,Stroke322_Start,Stroke321_End
2019-09-24,127.34,127.67,123.14,124.11,898590,,,
2019-09-25,122.81,122.81,119.9,119.9,478113,,,
2019-09-26,119.58,120.55,110.84,110.84,999814,,,
2019-09-27,110.84,114.07,109.87,111.16,969798,,,
2019-09-30,111.16,110.51,108.57,109.54,424191,,,
2019-10-09,109.54,109.87,107.6,109.54,259226,Bottom,Stroke323_Start,Stroke322_End
2019-10-10,109.22,111.49,108.9,111.16,262370,,,
2019-10-11,111.49,112.46,110.19,112.13,257118,,,
2019-10-14,113.43,114.72,113.1,114.4,386196,,,
2019-10-15,115.05,116.34,113.43,114.72,394369,,,
2019-10-16,115.05,115.69,113.1,113.75,289510,,,
2019-10-17,113.75,114.72,112.46,114.72,248367,,,
2019-10-18,114.4,115.05,112.78,113.1,215458,,,
2019-10-21,111.81,114.4,110.84,113.43,227450,,,
2019-10-22,113.75,115.37,113.1,114.72,224326,Top,Stroke324_Start,Stroke323_End
2019-10-24,112.13,113.75,110.84,112.78,212353,,,
2019-10-28,113.1,114.72,113.1,114.4,238839,,,
2019-10-29,114.4,114.4,112.46,112.46,211305,,,
2019-10-30,112.13,112.46,109.87,110.19,218204,,,
2019-10-31,109.87,110.84,109.22,109.54,164355,,,
2019-11-04,111.16,111.81,109.87,110.51,149694,,,
2019-11-05,110.51,111.16,109.54,110.19,137577,,,
2019-11-06,109.87,110.19,108.57,109.54,152337,,,
2019-11-08,110.19,110.51,109.22,109.54,113217,,,
2019-11-11,109.54,109.54,107.6,107.6,171450,,,
2019-11-12,107.6,107.28,105.66,107.28,170797,Bottom,Stroke325_Start,Stroke324_End
2019-11-14,106.63,107.6,106.63,106.95,102709,,,
2019-11-15,107.28,107.28,105.98,105.98,115501,,,
2019-11-18,105.98,106.63,105.66,106.31,106925,,,
2019-11-19,107.28,111.49,108.57,109.54,219959,,,
2019-11-21,109.22,109.22,107.6,108.25,89789,,,
2019-11-22,108.9,110.51,108.57,109.22,186423,,,
2019-11-25,109.87,112.78,110.84,111.81,237752,,,
2019-12-02,112.46,113.1,111.49,112.46,129144,,,
2019-12-03,112.46,112.46,111.16,112.46,98012,,,
2019-12-04,112.78,114.72,112.13,114.07,227273,,,
2019-12-05,114.4,120.55,113.43,117.96,559154,,,
2019-12-06,119.25,124.75,117.96,122.17,611924,Top,Stroke326_Start,Stroke325_End
2019-12-10,117.31,119.25,115.69,117.63,394747,,,
2019-12-11,116.99,117.31,115.05,116.34,234679,,,
2019-12-12,116.34,115.69,113.75,114.07,287827,,,
2019-12-17,115.37,117.96,114.72,117.96,480272,,,
2019-12-18,117.31,119.25,116.99,117.31,345409,,,
2019-12-20,118.28,118.61,115.37,116.66,284383,,,
2019-12-24,116.02,116.34,113.75,115.69,343008,Bottom,Stroke327_Start,Stroke326_End
2019-12-27,116.66,117.63,115.69,116.02,248982,,,
2019-12-30,115.69,116.34,114.07,115.37,247484,,,
2020-01-02,116.99,118.61,116.34,118.61,377467,,,
2020-01-03,118.93,119.9,118.28,119.9,310728,,,
2020-01-06,120.22,122.49,119.9,119.25,349983,,,
2020-01-13,119.9,120.22,118.28,119.58,242298,,,
2020-01-14,119.9,122.81,119.9,120.87,353841,Top,Stroke328_Start,Stroke327_End
2020-01-15,121.19,121.19,118.28,118.61,258067,,,
2020-01-16,119.25,119.58,115.05,115.37,418172,,,
2020-01-17,115.05,116.34,114.4,114.4,239403,,,
2020-01-20,114.07,116.02,113.43,115.37,206043,,,
2020-01-21,115.05,115.05,112.46,112.78,260821,,,
2020-01-22,112.46,112.78,109.22,111.81,235127,,,
2020-01-23,111.49,111.81,107.93,109.22,254384,,,
2020-02-03,98.22,98.22,98.22,98.22,74616,,,
2020-02-04,88.18,94.66,88.18,94.01,549886,Bottom,Stroke329_Start,Stroke328_End
2020-02-05,94.01,98.54,95.95,96.92,384704,,,
2020-02-10,97.25,100.48,99.19,99.84,284092,,,
2020-02-12,99.51,100.16,98.86,100.16,201407,,,
2020-02-14,98.86,99.51,97.25,97.89,226426,,,
2020-02-17,98.86,103.72,98.54,103.07,484404,,,
2020-02-18,103.72,106.63,103.07,105.34,356851,,,
2020-02-19,105.01,108.25,104.04,105.66,408359,,,
2020-02-20,104.69,105.98,102.75,105.34,374317,,,
2020-02-21,105.98,107.28,105.01,106.31,290861,,,
2020-02-24,106.63,106.95,104.04,105.66,297425,,,
2020-02-25,103.72,104.04,100.48,102.75,416061,,,
2020-02-26,101.13,109.22,102.75,105.66,635877,,,
2020-02-28,101.13,102.75,99.19,99.51,404624,,,
2020-03-02,100.16,105.34,100.16,105.01,440425,,,
2020-03-03,106.95,107.6,103.72,104.69,353832,,,
2020-03-04,104.04,107.28,103.07,106.63,380083,,,
2020-03-05,107.93,114.4,108.9,111.49,818526,,,
2020-03-09,110.51,119.9,110.19,113.1,1023345,,,
2020-03-10,111.81,116.99,107.93,115.37,1007430,,,
2020-03-11,116.66,120.22,113.75,115.37,1028665,Top,Stroke330_Start,Stroke329_End
2020-03-12,113.1,115.37,109.54,111.49,687086,,,
2020-03-13,106.95,115.05,105.34,112.46,712007,,,
2020-03-16,114.07,116.66,107.93,108.57,638814,,,
2020-03-17,108.25,111.49,106.31,109.87,505973,,,
2020-03-18,110.84,113.43,106.63,106.63,567874,,,
2020-03-19,107.28,108.25,102.42,105.98,546338,,,
2020-03-23,101.13,102.1,98.22,98.22,465235,,,
2020-03-24,100.48,101.13,97.57,99.51,311018,Bottom,Stroke331_Start,Stroke330_End
2020-03-25,101.45,107.28,102.1,104.69,625526,,,
2020-03-30,102.42,102.1,99.51,101.45,386183,,,
2020-04-03,102.75,103.07,101.13,101.45,199042,,,
2020-04-07,102.75,104.37,102.1,103.72,244069,,,
2020-04-10,102.75,103.4,100.48,100.81,259672,,,
2020-04-13,100.16,100.81,99.19,99.84,137505,,,
2020-04-14,100.16,101.13,99.84,100.48,194394,,,
2020-04-17,100.81,104.37,101.78,102.75,432308,,,
2020-04-21,101.45,101.78,99.51,100.16,212972,,,
2020-04-22,99.84,101.45,99.19,101.45,147613,,,
2020-04-23,101.78,101.78,100.48,100.81,164784,,,
2020-04-24,101.45,105.34,100.81,102.75,360814,,,
2020-04-27,102.42,106.31,102.1,104.69,404285,Top,Stroke332_Start,Stroke331_End
2020-04-28,105.01,101.45,98.86,100.81,392104,,,
2020-04-30,100.48,101.78,100.16,101.45,230642,,,
2020-05-06,100.81,101.45,99.84,101.13,342314,,,
2020-05-07,101.13,100.81,99.51,100.48,256361,,,
2020-05-12,99.84,100.16,99.19,99.51,153100,,,
2020-05-13,99.19,99.51,98.54,98.86,145249,,,
2020-05-14,98.86,98.86,97.89,97.89,142601,,,
2020-05-15,97.89,98.22,97.25,97.57,175110,,,
2020-05-19,98.22,98.86,97.89,98.54,160617,,,
2020-05-20,98.54,98.54,96.6,96.92,183119,,,
2020-05-21,96.92,96.92,95.3,95.63,176620,,,
2020-05-22,95.63,95.63,94.01,94.33,132943,,,
2020-05-25,94.33,94.66,93.36,94.01,85190,,,
2020-05-26,94.01,94.98,93.69,94.66,90900,,,
2020-05-27,94.98,95.95,94.33,95.95,120508,,,
2020-06-01,95.63,96.6,95.63,96.6,256621,,,
2020-06-03,96.6,96.92,95.95,96.6,150667,,,
2020-06-05,95.95,96.28,94.98,95.95,128659,,,
2020-06-10,95.3,95.63,94.66,94.98,118200,,,
2020-06-11,94.98,95.3,94.33,94.66,115207,,,
2020-06-12,93.69,94.98,93.36,94.66,136519,,,
2020-06-15,94.33,93.69,92.72,93.04,169655,,,
2020-06-22,93.69,94.66,93.04,94.01,178332,,,
2020-06-24,93.36,93.69,92.72,93.36,107151,,,
2020-06-29,93.36,93.36,92.07,93.04,138126,Bottom,Stroke333_Start,Stroke332_End
2020-06-30,93.69,94.33,92.72,94.01,160795,,,
2020-07-01,94.33,94.98,94.01,94.66,191268,,,
2020-07-02,94.98,96.6,94.66,96.6,297118,,,
2020-07-03,96.92,98.86,96.92,98.22,352144,,,
2020-07-06,99.19,103.07,99.19,102.1,588494,,,
2020-07-07,103.4,104.04,100.81,101.13,514934,,,
2020-07-08,101.13,102.75,99.51,101.78,561941,,,
2020-07-09,101.45,107.93,102.42,105.66,681447,Top,Stroke334_Start,Stroke333_End
2020-07-13,102.42,105.01,101.13,105.01,446343,,,
2020-07-15,101.78,103.07,98.86,99.51,493733,,,
2020-07-16,100.16,101.45,97.25,97.57,371820,,,
2020-07-17,97.89,99.19,96.92,99.19,264049,,,
2020-07-20,99.51,102.75,100.48,102.1,434686,,,
2020-07-22,101.13,101.78,99.84,100.16,266944,,,
2020-07-23,100.48,101.13,96.6,98.86,435816,,,
2020-07-24,98.54,100.16,96.28,96.92,318148,,,
2020-07-27,96.6,97.89,95.63,97.25,221377,Bottom,Stroke335_Start,Stroke334_End
2020-07-28,97.57,98.54,96.6,98.22,355568,,,
2020-07-29,97.89,98.86,97.57,98.86,207895,,,
2020-07-31,97.25,98.54,96.28,97.25,222409,,,
2020-08-03,97.57,99.19,97.57,99.19,312285,,,
2020-08-04,99.19,100.81,98.22,99.51,353551,,,
2020-08-05,99.19,99.84,97.89,99.19,289368,,,
2020-08-07,98.54,99.51,96.92,97.89,262368,,,
2020-08-10,97.89,103.07,99.51,101.45,578081,,,
2020-08-12,100.48,100.81,97.57,99.19,395731,,,
2020-08-13,99.84,105.01,100.81,101.78,598848,Top,Stroke336_Start,Stroke335_End
2020-08-19,101.45,101.78,100.16,101.45,404655,,,
2020-08-21,100.81,101.13,99.84,100.16,207470,,,
2020-08-24,100.81,100.81,99.19,99.84,158005,,,
2020-08-25,99.84,100.16,98.54,99.19,197773,,,
2020-08-26,98.86,99.19,97.57,97.89,210243,,,
2020-08-27,97.89,98.54,97.25,98.22,145354,,,
2020-08-28,97.89,99.19,97.57,98.54,167673,,,
2020-09-01,97.25,97.57,95.95,97.57,185609,,,
2020-09-07,97.25,98.86,96.28,96.6,152326,,,
2020-09-09,97.89,100.48,97.57,99.84,466691,,,
2020-09-11,96.28,96.28,95.3,96.28,188289,,,
2020-09-18,95.63,97.57,95.95,97.25,165504,,,
2020-09-22,95.95,96.28,95.63,95.63,112952,,,
2020-09-24,95.95,95.95,93.04,93.36,264980,,,
2020-09-25,93.69,93.36,92.07,93.36,152524,,,
2020-09-29,92.72,93.69,92.72,93.04,92882,,,
2020-09-30,93.04,93.36,92.07,92.07,134559,,,
2020-10-09,92.72,94.01,92.72,93.04,139398,,,
2020-10-12,93.36,94.98,93.36,94.66,250630,,,
2020-10-14,94.01,94.01,92.39,93.04,185014,,,
2020-10-15,92.72,93.04,91.74,92.39,195274,,,
2020-10-16,92.39,92.39,91.1,92.39,180730,,,
2020-10-19,92.39,92.72,91.42,91.74,181342,,,
2020-10-20,91.42,91.74,89.8,91.1,194336,,,
2020-10-21,90.77,91.1,89.48,90.13,177396,,,
2020-10-22,89.8,90.13,88.83,89.8,148584,,,
2020-10-27,89.8,90.77,89.48,90.13,108934,,,
2020-10-28,90.13,90.13,89.16,89.8,80833,,,
2020-10-29,89.48,89.8,88.83,89.16,102557,,,
2020-10-30,89.16,89.48,85.92,85.92,225950,,,
2020-11-02,86.24,85.27,83.01,83.65,224963,Bottom,Stroke337_Start,Stroke336_End
2020-11-05,84.62,85.92,84.62,85.6,138332,,,
2020-11-06,85.6,86.89,85.27,86.57,126345,,,
2020-11-09,86.57,88.83,86.57,87.86,190019,,,
2020-11-11,86.89,87.21,85.92,86.57,132356,,,
2020-11-16,86.89,87.54,86.24,87.21,171931,,,
2020-11-17,87.21,88.18,86.89,87.86,173565,,,
2020-11-19,87.21,87.54,86.57,86.89,103784,,,
2020-11-23,87.21,88.51,87.21,87.86,191443,,,
2020-11-26,87.54,87.86,86.89,87.54,119366,,,
2020-11-27,87.54,87.54,86.57,86.89,146274,,,
2020-11-30,86.89,87.86,86.89,86.89,175718,,,
2020-12-02,87.54,91.1,87.86,90.45,467936,Top,Stroke338_Start,Stroke337_End
2020-12-04,87.54,88.51,87.21,88.18,161341,,,
2020-12-08,87.21,87.86,86.89,87.21,111764,,,
2020-12-09,87.21,87.54,85.6,85.92,152846,,,
2020-12-10,85.92,86.24,84.95,85.6,118908,,,
2020-12-11,85.6,85.27,83.65,83.98,146723,,,
2020-12-17,84.95,83.98,83.01,84.62,139614,,,
2020-12-24,83.33,83.65,81.39,81.71,172868,,,
2020-12-25,81.71,82.04,80.74,81.71,132385,,,
2020-12-28,81.71,81.71,79.77,80.09,158407,,,
2020-12-29,79.77,80.74,79.45,80.09,110041,,,
2020-12-31,80.42,85.27,80.09,81.06,86548,,,
2021-01-06,81.06,86.89,82.04,85.6,584544,,,
2021-01-08,82.04,81.39,78.8,81.06,197923,,,
2021-01-14,80.74,88.51,83.01,86.24,687561,,,
2021-01-19,83.33,83.98,82.36,83.65,187554,,,
2021-01-20,83.65,86.89,83.98,85.92,351768,,,
2021-01-22,83.98,84.3,82.68,83.01,143304,,,
2021-01-25,83.65,83.65,80.74,81.06,195808,,,
2021-01-26,81.06,81.71,80.09,80.74,116174,,,
2021-01-28,80.42,81.06,79.45,80.42,139082,,,
2021-01-29,80.09,80.09,79.12,79.12,130929,,,
2021-02-01,78.48,75.24,73.3,74.59,281734,,,
2021-02-03,73.94,74.27,71.68,72.0,201189,,,
2021-02-04,71.68,70.06,68.44,69.41,213416,Bottom,Stroke339_Start,Stroke338_End
2021-02-09,69.41,71.36,69.09,70.71,114309,,,
2021-02-10,70.39,72.33,70.06,71.36,114304,,,
2021-02-18,72.65,73.3,72.33,72.97,136149,,,
2021-02-19,73.3,76.86,72.97,76.21,209976,,,
2021-02-22,76.53,78.48,76.21,76.53,303604,,,
2021-02-23,75.89,76.53,74.92,75.56,164392,,,
2021-02-25,76.86,77.18,75.56,75.89,121599,,,
2021-02-26,75.24,75.89,74.27,74.92,139070,,,
2021-03-02,75.89,76.21,74.92,75.24,150444,,,
2021-03-04,76.21,77.5,75.89,76.53,149597,,,
2021-03-08,77.18,78.15,76.53,76.86,155578,Top,Stroke340_Start,Stroke339_End
2021-03-09,76.86,76.53,74.27,76.21,177816,,,
2021-03-11,74.27,75.89,73.62,75.56,140154,,,
2021-03-12,75.24,76.21,74.27,75.89,127854,,,
2021-03-15,75.89,76.86,75.56,76.53,134802,,,
2021-03-16,76.21,77.18,75.89,76.53,114042,,,
2021-03-17,76.53,76.86,75.56,75.56,105725,,,
2021-03-18,75.56,75.24,74.27,75.24,106984,,,
2021-03-29,74.59,74.92,73.94,74.27,119313,,,
2021-03-30,74.59,74.59,72.65,72.65,142011,,,
2021-03-31,72.33,73.62,71.36,72.97,114632,Bottom,Stroke341_Start,Stroke340_End
2021-04-01,73.62,73.94,72.97,73.62,106268,,,
2021-04-06,72.97,73.62,72.0,73.3,92500,,,
2021-04-07,73.3,74.92,73.62,74.92,168243,,,
2021-04-09,73.62,74.27,72.97,73.94,96502,,,
2021-04-14,72.97,73.94,72.65,73.62,102306,,,
2021-04-15,72.97,73.62,72.33,72.65,155685,,,
2021-04-19,74.92,76.53,74.59,76.21,248492,Top,Stroke342_Start,Stroke341_End
2021-04-21,74.92,74.27,73.3,73.62,139939,,,
2021-04-23,73.3,73.3,71.68,72.65,206769,,,
2021-04-26,72.33,72.33,71.03,71.68,127232,,,
2021-05-07,71.68,72.65,71.36,72.33,157220,,,
2021-05-10,72.33,73.62,72.65,72.33,94496,,,
2021-05-17,72.97,72.65,72.0,72.33,114500,,,
2021-05-19,72.33,72.33,71.36,72.0,114165,,,
2021-05-24,72.0,73.3,72.33,72.33,84024,,,
2021-05-31,72.65,72.65,71.68,72.0,119201,,,
2021-06-02,72.33,72.97,72.33,72.65,126807,,,
2021-06-03,72.65,73.3,72.65,72.97,179079,,,
2021-06-07,72.0,72.65,72.0,72.33,95692,,,
2021-06-09,72.0,72.33,71.68,72.0,165760,,,
2021-06-10,71.68,72.0,70.39,71.68,133108,,,
2021-06-15,70.71,70.06,69.41,69.74,207590,,,
2021-06-22,70.06,71.36,70.39,70.71,107000,,,
2021-07-01,70.71,70.71,70.06,70.06,85065,,,
2021-07-02,70.06,70.06,69.41,69.41,86327,,,
2021-07-06,69.74,69.74,68.44,69.74,105413,Bottom,Stroke343_Start,Stroke342_End
2021-07-12,69.74,70.71,69.41,69.74,154391,,,
2021-07-13,69.74,70.06,69.09,70.06,92686,,,
2021-07-15,69.41,69.41,68.44,69.09,101125,,,
2021-07-16,69.74,69.74,69.09,69.09,80503,,,
2021-07-19,68.77,69.09,68.44,69.09,94179,,,
2021-07-20,68.77,69.74,69.09,69.41,84679,Top,Stroke344_Start,Stroke343_End
2021-07-26,69.09,69.41,67.15,67.8,223704,,,
2021-07-27,67.8,68.12,66.5,66.83,134665,,,
2021-07-28,66.18,65.21,64.24,64.56,152608,,,
2021-08-02,64.88,66.18,64.56,65.85,125540,,,
2021-08-03,65.53,67.15,66.18,66.18,144961,,,
2021-08-13,66.5,66.5,65.85,66.5,98909,,,
2021-08-16,66.5,66.83,66.18,66.5,91766,,,
2021-08-17,66.5,66.5,65.53,65.53,110482,,,
2021-08-18,65.53,66.18,65.21,65.85,100222,Bottom,Stroke345_Start,Stroke344_End
2021-08-19,65.85,66.5,65.53,66.5,103540,,,
2021-08-23,66.18,69.41,67.47,68.44,394463,,,
2021-08-26,69.41,70.71,68.77,70.06,272501,,,
2021-08-27,69.74,72.65,70.39,72.33,423779,,,
2021-08-31,71.03,72.0,69.74,71.03,273867,,,
2021-09-01,71.03,75.24,72.65,72.97,509552,,,
2021-09-08,73.62,77.5,73.3,77.18,576558,,,
2021-09-09,77.18,79.45,76.53,78.15,442023,Top,Stroke346_Start,Stroke345_End
2021-09-13,77.5,77.83,75.24,78.15,283974,,,
2021-09-16,77.18,78.8,76.21,76.53,232801,,,
2021-09-17,76.53,76.53,74.27,75.24,221727,,,
2021-09-22,74.92,76.21,73.94,75.89,185411,,,
2021-09-23,75.89,77.83,75.56,77.5,172630,,,
2021-09-27,74.92,72.0,71.03,72.0,250517,,,
2021-10-08,72.0,75.89,72.0,75.56,308417,,,
2021-10-11,75.89,76.86,74.92,75.24,177352,,,
2021-10-12,74.92,75.24,72.65,73.3,148803,,,
2021-10-13,73.62,73.62,72.0,72.65,89900,,,
2021-10-14,72.65,72.65,71.68,72.0,93294,,,
2021-10-15,72.33,72.33,70.39,70.39,175118,Bottom,Stroke347_Start,Stroke346_End
2021-10-19,72.33,72.97,71.68,72.0,106477,,,
2021-10-20,72.0,72.65,71.03,72.0,105639,,,
2021-10-21,72.0,72.97,71.68,72.0,119716,,,
2021-10-22,72.0,72.33,70.71,71.03,99821,,,
2021-10-25,70.71,71.68,70.39,71.36,162892,,,
2021-10-26,71.36,72.0,71.03,72.0,145800,Top,Stroke348_Start,Stroke347_End
2021-10-28,70.71,71.03,67.8,68.44,183468,,,
2021-10-29,68.44,67.47,66.5,69.41,109982,,,
2021-11-09,66.83,67.8,66.83,67.47,103300,,,
2021-11-11,67.15,68.77,67.15,68.44,134964,,,
2021-11-12,69.09,69.41,68.12,68.12,115962,,,
2021-11-19,68.12,69.09,67.8,69.09,111997,Bottom,Stroke349_Start,Stroke348_End
2021-11-22,69.09,69.41,68.44,69.09,111853,,,
2021-11-23,69.09,70.39,69.41,70.06,143327,,,
2021-11-26,69.41,69.74,69.09,69.09,70102,,,
2021-11-29,68.44,68.77,68.12,68.44,92306,,,
2021-12-01,69.09,69.74,68.77,69.74,102644,,,
2021-12-02,69.41,70.39,69.41,69.41,158126,,,
2021-12-07,69.74,69.41,68.77,69.09,104163,,,
2021-12-10,69.74,70.06,69.41,69.74,113081,,,
2021-12-14,69.41,69.74,69.09,69.74,74303,,,
2021-12-16,69.74,71.36,69.74,71.03,199561,,,
2021-12-17,71.36,72.33,70.71,71.36,223727,,,
2021-12-20,71.68,78.48,71.36,78.48,668877,,,
2021-12-21,77.5,86.57,74.92,86.57,1128751,,,
2021-12-22,95.3,105.01,89.8,95.3,2532766,,,
2021-12-24,111.16,115.69,99.84,101.13,4560813,Top,Stroke350_Start,Stroke349_End
2021-12-27,92.07,104.37,90.77,92.72,3132680,,,
2021-12-28,90.45,94.66,86.89,86.89,2100912,,,
2021-12-29,85.92,86.57,83.01,83.98,1385996,,,
2021-12-31,86.89,96.92,91.1,94.01,2351820,,,
2022-01-05,92.72,94.01,89.8,91.1,1181670,,,
2022-01-10,92.07,93.69,89.16,91.1,728363,,,
2022-01-11,90.77,91.1,87.54,88.18,860107,,,
2022-01-12,88.18,89.16,85.6,88.83,525977,,,
2022-01-17,87.86,90.13,86.89,87.86,483188,,,
2022-01-18,87.21,89.16,85.6,88.18,626095,,,
2022-01-19,88.51,92.07,86.89,91.42,979304,,,
2022-01-21,86.89,86.24,83.01,84.3,639840,,,
2022-01-25,84.62,83.33,80.42,80.42,557108,,,
2022-01-27,81.71,82.36,79.77,80.42,325385,,,
2022-01-28,80.42,81.71,78.8,81.39,324984,,,
2022-02-07,78.15,81.39,77.83,80.09,423119,Bottom,Stroke351_Start,Stroke350_End
2022-02-08,80.74,84.95,80.09,83.98,666004,,,
2022-02-09,84.3,85.92,82.68,85.27,508256,,,
2022-02-10,85.27,86.24,83.98,84.62,428579,,,
2022-02-11,84.95,84.95,81.06,81.39,500869,,,
2022-02-14,81.06,81.71,79.45,80.42,371973,,,
2022-02-17,81.39,84.62,80.74,83.65,673100,,,
2022-02-18,82.68,92.07,81.71,92.07,992300,,,
2022-02-21,94.01,101.45,93.04,92.07,1955442,Top,Stroke352_Start,Stroke351_End
2022-02-24,94.33,95.63,90.13,91.1,1443143,,,
2022-02-25,92.07,93.04,88.83,89.48,702469,,,
2022-02-28,88.83,88.51,86.24,86.89,573194,,,
2022-03-02,87.86,89.48,86.89,88.51,443314,,,
2022-03-03,88.83,90.45,87.86,88.18,531138,,,
2022-03-04,87.86,88.51,86.24,86.57,426493,,,
2022-03-07,86.57,88.18,84.95,86.89,403191,,,
2022-03-08,86.24,86.57,82.68,84.3,527331,,,
2022-03-09,84.3,83.33,78.8,82.68,507411,,,
2022-03-15,80.42,80.74,75.24,75.56,451965,,,
2022-03-16,76.86,78.15,74.27,77.83,416582,Bottom,Stroke353_Start,Stroke352_End
2022-03-17,78.15,80.42,77.83,78.48,371518,,,
2022-03-21,80.09,81.39,79.12,81.06,340796,,,
2022-03-22,87.54,91.42,87.54,89.16,461629,,,
2022-03-24,84.62,86.89,82.68,83.01,794643,,,
2022-03-25,83.33,83.33,79.77,82.36,474682,,,
2022-03-30,81.39,83.98,80.42,83.01,444376,,,
2022-04-01,80.74,81.71,80.09,81.39,261539,,,
2022-04-06,81.06,84.3,81.06,83.33,441225,,,
2022-04-12,80.09,79.77,78.15,81.39,365670,,,
2022-04-15,79.45,79.45,77.18,78.15,281669,,,
2022-04-18,78.48,78.8,76.86,77.18,177861,,,
2022-04-19,77.5,77.83,76.53,76.86,188708,,,
2022-04-20,76.86,84.62,76.86,83.01,1312422,Top,Stroke354_Start,Stroke353_End
2022-04-21,80.09,80.42,75.89,76.21,914254,,,
2022-04-22,75.56,76.53,71.68,75.24,449706,,,
2022-04-25,74.59,74.59,70.06,70.06,441879,,,
2022-04-26,70.06,71.36,67.8,68.12,296301,,,
2022-04-27,67.15,70.71,66.5,70.06,317111,,,
2022-04-29,68.12,71.36,68.12,71.03,278238,,,
2022-05-05,70.71,73.3,70.39,72.0,243298,,,
2022-05-06,70.71,71.03,69.74,70.39,175600,Bottom,Stroke355_Start,Stroke354_End
2022-05-09,70.39,72.33,70.06,71.68,163911,,,
2022-05-10,71.03,74.92,72.65,73.94,332486,,,
2022-05-12,72.33,72.97,71.68,72.65,233508,,,
2022-05-16,72.65,73.94,72.0,72.97,205360,,,
2022-05-17,72.65,72.97,71.03,72.0,182504,,,
2022-05-20,73.62,78.8,75.24,76.53,696063,,,
2022-05-24,77.83,78.15,73.94,73.94,575974,,,
2022-05-25,74.27,75.24,73.3,74.92,373791,,,
2022-05-26,75.56,77.18,74.27,76.21,362485,,,
2022-05-27,76.53,78.8,75.89,77.83,491974,,,
2022-05-30,80.74,85.6,77.83,81.71,1139789,,,
2022-05-31,82.36,90.13,80.42,90.13,2206884,,,
2022-06-01,90.13,91.74,85.27,85.27,2048667,Top,Stroke356_Start,Stroke355_End
2022-06-06,84.62,85.6,83.01,83.98,1023840,,,
2022-06-07,83.98,84.3,81.71,83.01,700838,,,
2022-06-08,82.68,83.01,80.09,81.71,627993,,,
2022-06-09,81.39,81.39,79.12,79.77,455227,,,
2022-06-13,80.09,80.74,78.8,80.09,335825,,,
2022-06-14,79.12,80.42,77.5,80.42,369047,,,
2022-06-15,80.09,82.36,79.77,80.42,527394,,,
2022-06-16,80.42,81.39,79.45,81.06,360459,,,
2022-06-17,80.42,80.42,78.48,79.77,291564,,,
2022-06-22,79.45,79.77,77.83,78.15,196521,,,
2022-06-24,79.77,82.36,79.77,79.45,221372,,,
2022-06-30,80.09,80.42,79.12,79.77,228157,,,
2022-07-01,78.8,79.77,78.8,79.12,200305,,,
2022-07-04,79.12,79.45,77.5,78.8,157013,,,
2022-07-06,78.15,77.83,76.53,76.86,236376,,,
2022-07-08,78.15,79.45,77.18,78.48,251190,,,
2022-07-12,78.48,81.39,79.12,78.8,214037,,,
2022-07-15,79.12,79.12,75.89,75.89,335743,,,
2022-07-18,75.89,78.8,75.56,78.15,233418,Bottom,Stroke357_Start,Stroke356_End
2022-07-19,78.8,79.12,77.83,78.8,167816,,,
2022-07-20,78.8,80.42,78.48,80.09,192156,,,
2022-07-21,80.09,81.06,79.45,79.45,179298,,,
2022-07-22,79.12,80.42,78.8,80.09,204886,,,
2022-07-25,80.09,81.06,79.12,79.45,175928,,,
2022-07-26,79.45,85.27,81.06,81.71,574706,Top,Stroke358_Start,Stroke357_End
2022-07-29,81.71,82.04,79.77,80.42,224730,,,
2022-08-02,79.45,79.77,75.89,76.53,398844,,,
2022-08-03,76.53,77.18,74.27,74.59,282432,,,
2022-08-05,76.86,77.5,76.21,77.18,163387,,,
2022-08-09,77.18,77.18,75.89,75.89,143471,,,
2022-08-10,75.89,76.86,75.56,76.53,126303,Bottom,Stroke359_Start,Stroke358_End
2022-08-11,76.53,77.5,76.21,77.18,192979,,,
2022-08-12,77.18,78.48,77.5,77.83,147059,,,
2022-08-17,78.48,79.77,78.15,79.77,264857,,,
2022-08-18,79.45,80.09,78.48,78.8,175613,,,
2022-08-22,78.8,79.77,77.18,79.12,149901,,,
2022-08-25,77.5,78.15,76.86,78.15,187272,,,
2022-08-29,76.21,77.5,75.89,77.18,113163,,,
2022-08-30,77.83,79.77,77.5,77.83,195089,Top,Stroke360_Start,Stroke359_End
2022-08-31,77.5,78.15,76.53,76.86,202468,,,
2022-09-01,76.53,77.18,75.89,75.89,171502,,,
2022-09-05,76.86,79.12,76.53,78.48,275316,,,
2022-09-06,78.48,79.77,78.8,79.12,196349,,,
2022-09-14,77.83,78.8,76.86,77.5,199480,,,
2022-09-15,77.83,78.15,75.56,76.53,222465,,,
2022-09-16,76.86,76.86,74.27,74.27,239687,,,
2022-09-19,74.59,74.27,72.33,72.65,182231,,,
2022-09-21,73.62,74.92,73.3,74.59,183414,,,
2022-09-23,73.3,73.94,72.0,72.65,130570,,,
2022-09-26,72.33,72.65,70.71,70.71,188356,,,
2022-09-27,71.36,73.62,71.36,72.65,158119,,,
2022-09-29,71.68,72.0,69.09,69.74,169640,,,
2022-09-30,69.74,70.39,68.77,70.06,114699,,,
2022-10-11,69.41,69.74,67.8,69.41,102316,Bottom,Stroke361_Start,Stroke360_End
2022-10-12,69.41,70.71,69.09,70.71,101581,,,
2022-10-13,70.39,71.68,70.06,71.36,117377,,,
2022-10-14,71.68,72.33,71.36,72.33,131692,,,
2022-10-17,72.33,72.97,71.68,72.97,120283,,,
2022-10-18,72.97,80.42,73.94,76.53,647054,,,
2022-10-20,74.59,75.56,73.3,73.94,206457,,,
2022-10-21,74.59,79.45,75.24,76.53,543451,,,
2022-10-26,78.15,80.09,76.86,79.12,592214,,,
2022-10-27,79.12,79.12,75.89,76.21,458352,,,
2022-10-28,75.56,75.56,72.0,72.33,402034,,,
2022-10-31,71.68,72.65,70.71,71.68,228817,,,
2022-11-01,71.68,72.97,71.36,72.97,187360,,,
2022-11-02,72.97,74.92,72.33,73.94,223003,,,
2022-11-03,73.62,76.86,74.59,75.89,415462,,,
2022-11-07,75.24,77.83,75.24,77.18,433873,,,
2022-11-08,77.83,80.42,77.18,77.5,649920,,,
2022-11-11,80.74,83.65,78.48,79.45,624106,Top,Stroke362_Start,Stroke361_End
2022-11-16,79.45,79.45,77.18,77.83,455539,,,
2022-11-17,77.83,78.15,76.53,77.5,241840,,,
2022-11-21,76.21,76.53,75.56,76.53,168592,,,
2022-11-22,76.21,78.48,75.89,76.53,304481,,,
2022-11-23,78.15,79.77,77.18,77.83,457448,,,
2022-11-24,77.5,78.48,76.53,77.18,235298,,,
2022-11-25,76.86,77.83,76.21,77.5,176724,,,
2022-11-28,76.53,76.86,75.24,76.21,224091,Bottom,Stroke363_Start,Stroke362_End
2022-11-29,76.53,77.83,76.21,77.83,237560,,,
2022-11-30,78.15,78.15,77.18,77.5,169480,,,
2022-12-05,78.15,81.71,78.15,81.71,788212,,,
2022-12-06,81.71,83.65,80.42,81.06,422776,,,
2022-12-07,80.74,81.39,79.77,80.74,261549,,,
2022-12-08,81.71,82.68,80.09,80.42,274666,Top,Stroke364_Start,Stroke363_End
2022-12-09,80.09,81.06,79.12,79.77,242421,,,
2022-12-12,79.77,79.12,76.86,78.48,219789,,,
2022-12-15,77.5,78.15,76.53,77.83,171399,,,
2022-12-19,77.18,75.24,73.3,74.92,222492,,,
2022-12-23,73.62,73.94,72.65,73.3,103372,,,
2022-12-27,73.94,74.92,73.94,74.59,106834,,,
2022-12-28,74.59,74.59,73.3,73.62,102396,,,
2022-12-29,73.62,73.62,72.65,72.97,100025,Bottom,Stroke365_Start,Stroke364_End
2023-01-03,73.62,76.21,73.3,75.24,185263,,,
2023-01-04,75.89,79.45,76.86,77.83,405807,,,
2023-01-06,77.5,77.83,76.21,76.86,200049,,,
2023-01-10,76.86,76.86,75.24,75.89,161184,,,
2023-01-11,75.89,76.21,74.92,75.24,125789,,,
2023-01-12,75.24,75.56,74.27,74.59,103816,,,
2023-01-13,75.24,76.21,75.24,75.89,115169,,,
2023-01-19,76.53,76.53,75.89,76.53,106394,,,
2023-01-20,76.53,77.18,76.21,76.86,154119,,,
2023-01-30,77.5,78.15,77.18,77.83,233510,,,
2023-01-31,77.83,77.83,76.86,77.83,202876,,,
2023-02-01,78.15,79.45,78.15,78.48,291189,,,
2023-02-03,78.48,78.8,76.86,77.83,201372,,,
2023-02-06,77.83,79.45,78.15,78.15,263796,,,
2023-02-09,77.83,78.48,77.83,78.48,129134,,,
2023-02-10,78.48,79.77,78.48,79.12,294267,,,
2023-02-13,79.77,81.06,79.45,80.74,330397,,,
2023-02-14,81.06,83.33,80.09,80.74,479022,Top,Stroke366_Start,Stroke365_End
2023-02-15,81.39,81.71,79.45,79.77,256830,,,
2023-02-16,80.09,80.74,77.83,78.48,334902,,,
2023-02-17,78.15,79.12,77.5,77.83,221803,,,
2023-02-21,78.8,79.45,78.48,79.12,155931,,,
2023-02-22,78.8,79.12,78.15,78.48,144264,,,
2023-02-23,79.12,81.71,78.8,81.06,591961,,,
2023-02-24,81.39,82.36,80.74,81.06,416945,,,
2023-02-28,80.74,81.39,79.77,80.74,205650,,,
2023-03-01,81.39,82.36,81.06,82.04,335425,,,
2023-03-02,81.71,83.65,82.04,83.01,416222,,,
2023-03-08,81.06,81.71,80.09,81.71,181502,,,
2023-03-10,80.09,81.06,79.45,79.45,202116,,,
2023-03-13,79.77,80.42,78.48,79.77,208044,,,
2023-03-14,79.45,79.77,76.53,77.83,306450,,,
2023-03-15,77.83,80.09,77.83,78.48,578538,,,
2023-03-16,78.15,78.48,76.86,77.18,370805,,,
2023-03-21,77.18,77.5,76.53,77.5,176590,,,
2023-03-22,77.18,78.48,77.18,77.83,194473,,,
2023-03-23,77.5,77.83,76.53,77.83,190480,,,
2023-03-27,77.18,77.5,75.89,76.53,200077,,,
2023-03-28,76.86,76.86,75.24,76.21,184108,,,
2023-03-29,76.21,76.21,74.92,75.24,225447,,,
2023-03-30,75.24,75.24,73.62,74.27,187599,Bottom,Stroke367_Start,Stroke366_End
2023-03-31,74.59,75.56,74.27,75.56,167586,,,
2023-04-03,75.56,76.53,75.24,76.21,177487,,,
2023-04-04,76.21,76.86,75.56,76.53,218726,,,
2023-04-11,75.24,75.56,74.59,75.24,126363,,,
2023-04-12,75.56,76.53,75.89,76.53,168186,,,
2023-04-17,76.21,76.86,76.21,76.53,192731,,,
2023-04-19,75.56,75.89,74.59,75.24,184875,,,
2023-04-20,75.24,75.56,74.27,75.56,140929,,,
2023-04-21,75.56,77.5,74.92,75.24,480306,,,
2023-04-24,74.92,75.24,72.33,73.3,384955,,,
2023-04-25,73.3,72.97,70.71,71.68,274844,,,
2023-04-27,72.65,73.3,72.0,72.65,113735,,,
2023-04-28,72.65,75.89,72.65,75.56,364489,,,
2023-05-04,75.89,82.04,78.48,79.45,845164,Top,Stroke368_Start,Stroke367_End
2023-05-08,79.45,80.42,78.15,79.77,478235,,,
2023-05-09,79.45,81.06,79.12,79.45,406276,,,
2023-05-10,79.45,79.77,78.15,78.8,213117,,,
2023-05-11,78.8,80.09,78.8,80.09,203010,,,
2023-05-15,79.12,79.45,77.5,78.8,236156,,,
2023-05-16,78.8,79.12,77.18,77.5,203012,,,
2023-05-17,77.18,78.15,76.53,78.15,173589,,,
2023-05-18,79.12,79.77,78.15,78.8,203559,,,
2023-05-19,78.48,78.8,77.5,77.83,173267,,,
2023-05-22,77.5,77.83,76.21,76.86,192899,,,
2023-05-23,76.53,76.86,74.59,74.92,263619,,,
2023-05-24,74.92,75.24,73.62,73.94,189400,,,
2023-05-25,73.94,74.27,73.3,74.27,169497,,,
2023-05-29,73.62,73.94,72.97,73.62,142661,Bottom,Stroke369_Start,Stroke368_End
2023-05-31,75.89,79.45,76.53,78.15,720910,,,
2023-06-02,76.86,76.53,74.59,76.21,238302,,,
2023-06-08,76.53,76.86,75.24,75.56,188104,,,
2023-06-09,75.89,75.56,74.59,75.56,153775,,,
2023-06-13,75.24,76.21,74.92,75.56,123440,,,
2023-06-14,75.56,75.56,74.59,74.59,177113,,,
2023-06-15,74.59,74.92,74.27,74.92,115160,,,
2023-06-16,74.92,75.89,74.92,75.56,170557,,,
2023-06-20,74.92,74.92,73.94,73.94,154293,,,
2023-06-21,73.94,74.59,73.62,73.94,175685,,,
2023-06-26,73.62,73.94,72.97,73.3,185156,,,
2023-06-27,73.62,74.92,73.62,74.59,166781,,,
2023-06-29,74.27,75.24,73.94,74.92,152319,,,
2023-06-30,74.92,75.56,74.59,75.24,152972,,,
2023-07-03,75.24,76.86,75.56,75.56,160115,,,
2023-07-11,75.56,75.89,74.27,74.92,254448,,,
2023-07-12,74.92,74.92,73.94,73.94,193390,,,
2023-07-20,74.59,74.27,73.62,73.94,147050,,,
2023-07-25,74.27,75.24,74.27,75.24,196420,,,
2023-07-26,75.24,77.83,75.24,76.21,265465,,,
2023-07-31,77.18,78.48,76.86,78.15,378033,,,
2023-08-01,78.15,80.42,78.48,79.12,481750,Top,Stroke370_Start,Stroke369_End
2023-08-03,78.8,79.45,77.83,79.12,286022,,,
2023-08-08,78.15,78.15,77.18,77.18,178933,,,
2023-08-09,77.18,77.83,76.53,76.86,209219,,,
2023-08-11,77.18,77.5,76.21,76.21,167325,,,
2023-08-14,75.89,76.53,75.24,76.53,190474,,,
2023-08-15,76.53,77.18,75.56,76.86,174241,,,
2023-08-16,76.53,77.83,76.21,76.86,190301,,,
2023-08-17,76.53,77.5,75.89,77.5,183698,,,
2023-08-18,77.18,85.27,78.15,80.74,1557600,,,
2023-08-22,78.15,78.8,75.89,77.5,586993,,,
2023-08-23,77.5,77.5,75.24,75.56,331135,,,
2023-08-24,75.56,76.21,73.62,73.94,429872,,,
2023-08-25,73.94,75.24,72.65,73.94,315104,Bottom,Stroke371_Start,Stroke370_End
2023-08-28,77.5,77.83,74.92,74.92,391679,,,
2023-08-29,75.24,76.21,74.59,76.21,273374,,,
2023-08-31,74.92,75.56,74.27,75.24,220392,,,
2023-09-01,75.24,76.21,74.92,76.21,234471,,,
2023-09-04,76.21,78.8,76.21,78.8,557605,,,
2023-09-05,78.8,80.09,77.83,78.8,389221,Top,Stroke372_Start,Stroke371_End
2023-09-06,78.48,78.48,77.18,77.83,256891,,,
2023-09-07,77.5,77.83,76.21,76.53,274984,,,
2023-09-08,76.53,77.18,75.89,76.86,156066,,,
2023-09-11,76.86,78.15,76.53,77.83,198531,,,
2023-09-12,77.83,78.8,77.18,78.48,221111,,,
2023-09-14,77.5,77.83,76.53,77.18,171883,,,
2023-09-15,77.18,78.48,77.5,78.15,258970,,,
2023-09-21,77.18,78.15,76.21,77.83,201306,,,
2023-09-27,78.15,79.45,77.18,77.5,492767,,,
2023-10-09,77.5,77.83,75.56,75.56,365972,,,
2023-10-10,75.89,76.86,75.24,75.24,201599,,,
2023-10-11,75.56,75.56,74.92,75.24,163014,,,
2023-10-12,75.56,76.53,75.24,76.21,180826,,,
2023-10-17,75.56,76.86,75.56,76.86,170202,,,
2023-10-18,76.53,76.53,74.59,74.59,235892,,,
2023-10-19,74.59,74.59,73.94,73.94,170567,,,
2023-10-23,74.27,74.27,72.65,73.3,177593,Bottom,Stroke373_Start,Stroke372_End
2023-10-25,74.27,75.56,74.27,75.24,189990,,,
2023-10-26,74.92,74.92,73.94,74.92,151121,,,
2023-10-27,74.59,75.89,74.92,75.24,169195,,,
2023-11-06,75.56,76.53,75.24,76.21,255184,,,
2023-11-07,76.21,76.86,75.89,76.53,200441,,,
2023-11-09,76.21,76.53,75.24,75.56,218746,,,
2023-11-10,75.24,75.24,74.27,74.59,142321,,,
2023-11-13,74.59,75.89,74.59,75.89,137526,,,
2023-11-14,75.56,76.53,75.56,76.21,197915,,,
2023-11-15,76.53,76.86,75.89,76.21,176454,,,
2023-11-17,76.21,76.53,75.24,76.21,177882,,,
2023-11-20,76.53,77.18,76.21,77.18,218665,,,
2023-11-21,77.18,78.48,76.86,77.83,378711,,,
2023-11-23,77.18,78.15,76.53,77.83,278417,,,
2023-11-24,78.15,78.8,77.5,78.15,275255,,,
2023-11-27,77.83,78.48,77.18,78.15,229441,,,
2023-11-28,78.15,79.45,77.83,79.12,341503,,,
2023-11-29,78.8,79.77,78.8,79.12,341635,,,
2023-11-30,78.8,79.45,77.83,78.48,314893,,,
2023-12-04,78.8,79.77,78.8,79.12,230513,,,
2023-12-05,79.12,79.12,77.5,77.83,310071,,,
2023-12-08,78.48,78.8,76.53,76.53,320750,,,
2023-12-11,76.53,78.15,76.21,78.15,231074,,,
2023-12-12,77.83,79.77,77.83,79.45,294700,,,
2023-12-13,79.45,80.74,78.8,79.12,366245,Top,Stroke374_Start,Stroke373_End
2023-12-14,79.12,79.45,78.15,78.48,252067,,,
2023-12-15,78.48,79.12,77.83,78.48,231322,,,
2023-12-18,78.15,78.8,77.18,77.5,196336,,,
2023-12-19,77.5,77.83,75.89,76.86,245105,,,
2023-12-20,76.53,76.86,75.56,75.89,136402,,,
2023-12-21,75.56,75.89,74.27,75.56,240154,,,
2023-12-22,75.56,76.86,74.59,74.92,275281,,,
2023-12-25,74.92,75.24,73.94,74.27,214465,,,
2023-12-26,74.27,74.92,73.62,73.94,156845,,,
2023-12-28,74.59,75.56,73.94,74.92,188290,,,
2023-12-29,74.92,75.89,74.27,75.24,290556,,,
2024-01-02,75.24,76.21,74.59,75.89,217665,,,
2024-01-05,75.24,75.56,73.94,74.27,207957,,,
2024-01-08,74.27,74.27,73.3,73.3,218581,,,
2024-01-09,73.94,73.94,72.65,73.62,182676,,,
2024-01-11,73.3,74.27,72.97,73.94,152824,,,
2024-01-12,73.62,74.59,73.62,73.94,174249,,,
2024-01-15,73.94,74.27,73.3,73.62,118766,,,
2024-01-16,73.62,73.94,72.65,73.62,201688,,,
2024-01-17,73.3,73.62,72.33,72.33,165276,,,
2024-01-18,72.0,71.36,69.74,71.03,305019,,,
2024-01-22,70.71,68.44,66.5,67.47,266328,,,
2024-01-24,68.44,70.71,68.12,70.71,278953,,,
2024-01-25,70.39,72.97,70.39,72.65,309966,,,
2024-01-26,72.65,73.62,72.0,73.3,242386,,,
2024-01-30,71.68,72.0,69.74,70.06,187688,,,
2024-01-31,69.09,70.39,67.47,67.8,252328,,,
2024-02-01,67.15,67.47,65.21,66.5,272633,,,
2024-02-02,66.5,67.15,63.59,65.21,291508,,,
2024-02-05,64.24,64.56,59.71,61.65,312962,Bottom,Stroke375_Start,Stroke374_End
2024-02-06,61.32,65.21,60.35,64.24,273894,,,
2024-02-07,63.91,65.53,62.94,63.59,236315,,,
2024-02-08,63.91,66.18,63.91,65.85,215180,,,
2024-02-19,66.83,67.8,65.85,66.83,227648,,,
2024-02-20,66.83,66.83,65.53,66.5,93356,,,
2024-02-21,66.18,68.44,66.83,67.15,231016,,,
2024-02-26,68.77,71.03,68.44,68.77,244799,,,
2024-02-29,66.83,68.44,66.5,68.44,179687,,,
2024-03-01,68.44,69.41,67.8,68.77,197058,,,
2024-03-04,69.09,68.12,67.47,68.44,155999,,,
2024-03-07,67.8,74.59,67.8,74.59,826843,,,
2024-03-08,75.56,82.04,72.65,82.04,2507791,,,
2024-03-11,90.45,99.51,90.45,90.45,312363,Top,Stroke376_Start,Stroke375_End
2024-03-13,88.18,90.45,83.65,85.6,3127028,,,
2024-03-15,90.13,90.77,86.57,87.86,2103363,,,
2024-03-20,86.89,88.18,85.6,86.57,1263911,,,
2024-03-21,86.24,86.57,83.01,83.33,1516910,,,
2024-03-22,84.62,87.54,83.33,83.65,1384959,,,
2024-03-25,81.71,82.68,77.83,78.15,1434964,,,
2024-03-26,77.5,78.15,76.21,77.83,770492,,,
2024-03-27,77.18,77.18,74.92,75.24,626804,,,
2024-03-29,76.86,81.39,77.83,79.12,1029372,,,
2024-04-02,78.8,78.8,76.86,77.5,631091,,,
2024-04-03,77.5,77.5,76.21,76.53,413042,,,
2024-04-08,76.21,76.53,73.62,75.24,360802,,,
2024-04-11,77.5,78.15,75.24,77.18,629584,,,
2024-04-12,76.86,78.48,75.56,75.89,420619,,,
2024-04-15,75.56,78.15,70.71,74.59,717225,,,
2024-04-16,72.97,71.68,68.12,68.44,857422,Bottom,Stroke377_Start,Stroke376_End
2024-04-19,70.39,77.18,69.74,72.33,844942,,,
2024-04-22,71.68,70.71,69.41,70.39,440845,,,
2024-04-29,70.06,72.33,69.74,72.0,486316,,,
2024-04-30,71.03,71.68,69.41,69.74,524106,,,
2024-05-06,71.36,74.59,71.36,72.65,816874,,,
2024-05-08,72.33,72.33,70.71,71.03,333953,,,
2024-05-09,70.71,71.36,70.06,71.03,257052,,,
2024-05-14,72.0,72.97,71.68,72.65,383933,Top,Stroke378_Start,Stroke377_End
2024-05-15,72.33,72.65,71.36,71.36,259721,,,
2024-05-16,71.36,72.0,71.03,71.36,213133,,,
2024-05-20,72.33,72.65,71.36,72.0,246373,,,
2024-05-21,71.68,71.36,69.74,71.03,238947,,,
2024-05-24,69.74,70.39,69.41,69.41,177606,,,
2024-05-27,69.74,70.06,68.77,69.41,198477,,,
2024-05-28,69.41,69.41,68.12,68.12,222389,,,
2024-05-29,68.12,68.77,67.47,67.8,238286,,,
2024-05-30,67.8,67.8,66.18,66.83,268441,,,
2024-06-03,67.47,67.47,64.88,65.53,304381,,,
2024-06-04,65.85,67.8,65.21,66.83,229369,,,
2024-06-05,66.18,66.5,64.88,65.21,203215,,,
2024-06-06,65.21,64.56,62.94,62.94,311266,,,
2024-06-17,63.91,65.21,63.91,64.56,137695,,,
2024-06-18,64.88,65.85,64.56,65.53,124167,,,
2024-06-20,64.24,63.91,62.94,63.27,180186,,,
2024-06-24,62.94,61.65,60.03,61.0,208554,Bottom,,Stroke378_End
2024-06-27,61.32,62.29,61.0,61.0,120400,,,
2024-06-28,61.0,61.97,60.68,61.32,121763,,,