stock/output/000016.SZ_1d_result.csv

Date,Open,High,Low,Close,Volume,Fractal,Stroke_Start,Stroke_End
1992-03-27,8.5,12.0,8.5,11.85,751,,,
1992-03-31,11.65,12.9,11.65,12.9,1238,,,
1992-04-01,13.0,13.6,12.7,13.3,6170,,,
1992-04-02,13.45,13.8,13.4,13.5,1234,,,
1992-04-03,13.5,13.6,12.8,13.0,902,,,
1992-04-06,13.1,13.4,12.6,13.4,1104,,,
1992-04-07,13.5,14.1,13.4,13.8,931,,,
1992-04-10,14.15,15.0,14.0,15.0,919,,,
1992-04-13,15.15,17.5,15.1,16.9,622,,,
1992-04-14,16.9,18.0,16.55,17.25,713,Top,Stroke1_Start,
1992-04-15,17.0,15.7,14.8,15.45,310,,,
1992-04-22,15.6,16.5,15.45,16.35,900,,,
1992-04-23,16.5,17.2,16.5,17.2,1063,,,
1992-04-24,17.35,17.4,16.8,17.1,1131,,,
1992-04-27,17.1,17.1,16.4,16.5,736,,,
1992-04-28,16.5,16.8,16.3,16.75,684,Bottom,Stroke2_Start,Stroke1_End
1992-04-29,16.8,17.0,16.65,17.0,928,,,
1992-04-30,17.15,17.5,16.8,17.3,1274,,,
1992-05-04,18.3,18.3,17.7,18.15,917,,,
1992-05-05,18.3,18.65,17.8,18.6,7685,,,
1992-05-06,18.75,22.0,18.75,20.2,6135,,,
1992-05-07,20.05,19.5,18.45,18.65,1173,,,
1992-05-12,19.65,21.5,19.65,21.25,941,,,
1992-05-13,21.4,22.0,21.3,21.45,1190,,,
1992-05-14,21.5,21.7,20.5,21.6,1034,,,
1992-05-15,21.75,22.4,21.3,22.3,1133,,,
1992-05-18,22.3,23.5,22.0,23.0,1230,,,
1992-05-19,23.15,24.7,23.15,24.6,1490,,,
1992-05-20,24.75,26.8,24.7,24.8,1890,,,
1992-05-21,24.95,25.8,23.5,25.4,1032,,,
1992-05-22,25.55,26.3,25.0,25.6,1419,,,
1992-05-25,25.75,26.2,24.8,25.9,1524,,,
1992-05-26,26.05,27.25,26.05,27.05,1295,,,
1992-05-27,26.9,27.9,26.7,26.95,963,Top,Stroke3_Start,Stroke2_End
1992-05-28,27.1,27.1,26.3,26.65,933,,,
1992-05-29,26.5,26.9,25.6,26.85,1102,,,
1992-06-02,26.7,26.7,25.4,25.7,930,,,
1992-06-03,25.85,25.85,23.15,23.5,732,,,
1992-06-04,23.5,24.8,20.35,24.3,1347,,,
1992-06-05,24.45,25.2,23.5,24.1,1840,,,
1992-06-08,24.25,24.25,22.35,23.0,920,,,
1992-06-09,23.0,23.3,21.5,21.85,644,,,
1992-06-10,22.0,22.2,20.5,22.3,1041,,,
1992-06-16,20.55,20.55,18.0,19.2,784,Bottom,Stroke4_Start,Stroke3_End
1992-06-18,21.85,23.05,20.35,21.0,1321,,,
1992-06-19,20.85,21.4,19.8,21.0,911,,,
1992-06-22,20.85,20.85,19.5,19.75,663,,,
1992-06-23,19.7,20.5,19.15,20.5,803,,,
1992-06-24,20.65,21.0,20.15,20.3,862,,,
1992-06-26,20.85,21.8,20.7,21.6,1351,,,
1992-06-29,21.75,24.0,21.75,23.7,1459,,,
1992-06-30,23.85,24.75,23.85,24.55,2069,Top,Stroke5_Start,Stroke4_End
1992-07-02,23.2,23.5,22.0,23.2,1462,,,
1992-07-03,23.05,24.5,22.9,23.9,1292,,,
1992-07-07,23.05,23.55,22.8,23.55,825,,,
1992-07-10,23.05,23.2,22.55,23.15,822,,,
1992-07-13,23.2,23.7,22.8,23.6,778,,,
1992-07-14,23.75,24.3,23.7,23.9,796,,,
1992-07-15,23.8,23.8,23.4,23.6,426,Bottom,Stroke6_Start,Stroke5_End
1992-07-17,24.0,24.7,23.85,24.7,1339,,,
1992-07-20,24.85,26.0,24.85,25.8,1533,,,
1992-07-21,25.95,26.15,25.3,25.4,1416,,,
1992-07-22,25.3,25.6,25.1,25.45,1086,,,
1992-07-23,25.6,26.1,25.3,26.0,1070,,,
1992-07-24,26.0,26.45,25.9,26.45,1271,,,
1992-07-27,26.6,27.35,26.45,27.0,1286,,,
1992-07-28,27.15,26.6,25.8,26.0,1148,,,
1992-07-30,26.35,26.8,26.2,26.65,798,,,
1992-08-03,25.75,25.75,24.3,24.7,1235,,,
1992-08-05,25.6,25.8,25.3,25.5,767,,,
1992-08-06,25.5,25.6,25.0,25.4,509,,,
1992-08-10,26.35,27.5,26.35,27.0,700,,,
1992-08-11,26.85,26.1,24.8,25.8,162,,,
1992-08-13,25.4,25.4,24.3,24.3,1151,,,
1992-08-14,26.6,28.2,26.2,27.85,2107,Top,Stroke7_Start,Stroke6_End
1992-08-17,25.55,26.9,25.55,25.9,850,,,
1992-08-18,26.0,26.0,25.3,25.4,445,,,
1992-08-19,25.4,25.65,25.2,25.25,427,,,
1992-08-20,25.25,25.5,25.0,25.2,466,,,
1992-08-21,25.2,25.3,24.5,24.7,561,,,
1992-08-24,24.55,24.7,24.0,24.3,523,,,
1992-08-25,24.15,24.15,23.3,23.6,637,,,
1992-08-27,24.35,24.7,24.1,24.4,660,,,
1992-08-31,24.5,24.5,23.4,23.7,245,,,
1992-09-01,23.55,23.7,22.8,23.0,470,,,
1992-09-02,22.85,23.6,22.5,23.6,757,,,
1992-09-03,23.75,23.8,23.0,23.3,409,,,
1992-09-04,23.0,23.05,22.0,22.1,834,,,
1992-09-07,22.0,22.0,19.7,20.2,837,Bottom,Stroke8_Start,Stroke7_End
1992-09-09,22.75,23.2,21.95,23.2,1540,,,
1992-09-10,23.35,23.6,22.7,23.15,1309,,,
1992-09-11,23.0,23.0,22.5,22.9,701,,,
1992-09-15,22.4,22.5,22.0,22.15,533,,,
1992-09-17,22.5,23.0,22.6,22.9,436,,,
1992-09-21,22.7,22.7,22.3,22.3,239,,,
1992-09-22,22.15,22.5,22.0,22.0,200,,,
1992-09-24,22.45,23.6,23.1,23.0,1930,,,
1992-10-05,23.8,23.8,23.3,23.3,251,,,
1992-10-06,23.15,23.15,22.9,22.9,197,,,
1992-10-07,22.8,23.1,22.8,23.1,206,,,
1992-10-08,23.3,23.35,23.0,23.1,190,,,
1992-10-12,23.5,24.2,23.4,23.4,665,Top,Stroke9_Start,Stroke8_End
1992-10-13,23.5,23.5,23.0,23.2,187,,,
1992-10-14,23.25,23.25,22.4,22.4,213,,,
1992-10-15,22.2,23.0,22.0,22.7,437,,,
1992-10-19,22.4,22.4,21.2,21.4,281,,,
1992-10-20,22.3,22.5,21.35,21.7,514,,,
1992-10-21,21.7,21.7,20.75,21.0,191,,,
1992-10-22,20.9,20.7,20.0,20.5,785,,,
1992-10-26,19.7,17.7,16.65,18.0,713,,,
1992-10-29,17.8,18.9,17.5,18.65,781,,,
1992-10-30,18.8,19.45,18.8,19.3,1116,,,
1992-11-03,17.65,17.55,16.8,18.4,556,,,
1992-11-11,16.85,16.9,15.5,16.55,372,,,
1992-11-13,15.75,15.75,14.6,15.0,898,,,
1992-11-16,15.0,15.0,13.2,13.35,878,,,
1992-11-17,13.2,13.7,12.0,12.95,1340,Bottom,Stroke10_Start,Stroke9_End
1992-11-18,13.0,14.8,13.7,14.0,1585,,,
1992-11-20,14.4,14.45,12.9,13.25,1219,,,
1992-11-23,13.1,13.1,12.0,12.75,923,,,
1992-11-24,12.7,13.4,12.6,13.4,741,,,
1992-11-25,13.55,13.9,13.0,13.9,1022,,,
1992-11-26,14.05,16.2,14.8,16.0,1991,,,
1992-11-30,16.0,18.25,16.0,18.0,11015,,,
1992-12-01,17.85,19.0,17.0,19.0,1682,,,
1992-12-02,19.15,19.4,17.75,18.3,2323,Top,Stroke11_Start,Stroke10_End
1992-12-03,15.1,15.3,14.0,14.35,489,,,
1992-12-07,15.2,16.7,15.2,16.65,825,,,
1992-12-08,16.8,16.9,16.4,16.4,727,,,
1992-12-09,16.25,16.5,15.6,15.9,543,,,
1992-12-10,15.8,15.8,14.8,15.25,484,,,
1992-12-11,15.4,16.5,15.45,15.7,420,,,
1992-12-15,15.2,15.5,14.7,15.0,194,Bottom,Stroke12_Start,Stroke11_End
1992-12-17,15.8,16.0,15.45,15.6,163,,,
1992-12-21,16.15,16.7,15.8,16.55,664,,,
1992-12-22,16.65,17.1,16.3,16.4,669,,,
1992-12-23,16.5,16.8,16.15,16.4,296,,,
1992-12-25,16.8,17.0,16.8,16.85,402,,,
1992-12-29,16.9,17.1,16.85,17.05,413,,,
1992-12-30,17.0,18.6,17.0,18.5,638,,,
1992-12-31,18.65,19.3,18.65,18.8,880,,,
1993-01-04,20.0,20.25,19.3,19.4,810,,,
1993-01-05,19.4,19.6,19.15,19.3,469,,,
1993-01-07,19.6,20.0,19.6,19.9,317,,,
1993-01-08,20.0,20.1,19.7,20.0,430,,,
1993-01-11,23.1,23.65,23.0,23.45,1782,,,
1993-01-13,22.5,23.15,22.5,22.75,617,,,
1993-01-14,22.8,23.0,22.2,22.35,600,,,
1993-01-15,22.3,22.9,22.0,22.8,687,,,
1993-01-18,22.9,23.2,22.8,23.1,1099,,,
1993-01-19,23.1,23.6,23.3,23.3,1308,,,
1993-02-01,23.35,26.0,23.35,25.3,1928,,,
1993-02-02,25.45,26.1,25.45,26.0,2800,,,
1993-02-03,26.15,26.8,26.0,25.6,1966,,,
1993-02-08,26.95,28.2,26.95,28.2,2762,,,
1993-02-09,28.35,28.45,27.0,27.4,2194,,,
1993-02-10,27.5,27.9,26.9,27.2,1670,,,
1993-02-11,27.2,27.35,26.15,26.2,1915,,,
1993-02-12,26.2,26.4,24.9,25.5,2384,,,
1993-02-15,25.65,26.7,25.65,26.45,2056,,,
1993-02-17,25.0,26.5,25.0,26.15,1250,,,
1993-02-19,25.8,27.6,25.8,27.6,3041,,,
1993-02-22,27.75,28.6,26.8,27.1,4044,Top,Stroke13_Start,Stroke12_End
1993-02-23,27.1,27.6,26.7,26.7,2144,,,
1993-02-24,26.85,26.5,24.65,24.9,2111,,,
1993-02-26,26.45,26.6,25.5,25.6,1411,,,
1993-03-01,25.75,26.4,25.0,25.55,851,,,
1993-03-02,25.4,25.4,24.5,24.7,877,,,
1993-03-03,24.7,25.1,23.6,23.6,1150,,,
1993-03-04,23.45,24.6,22.95,23.8,1683,,,
1993-03-05,24.0,23.4,22.2,22.4,1506,,,
1993-03-09,22.7,23.0,21.9,22.4,804,,,
1993-03-10,22.4,24.0,22.4,24.0,1162,,,
1993-03-11,24.15,25.0,23.7,24.7,2574,,,
1993-03-12,24.85,25.3,24.35,25.2,1791,,,
1993-03-16,23.5,23.9,23.4,23.6,696,,,
1993-03-17,23.75,23.15,22.5,22.85,798,,,
1993-03-22,23.0,23.0,21.9,22.0,698,,,
1993-03-23,21.9,22.7,21.5,22.1,584,,,
1993-03-24,22.0,22.1,21.0,21.3,662,Bottom,Stroke14_Start,Stroke13_End
1993-03-26,22.75,23.0,22.0,22.2,1111,,,
1993-03-29,22.2,23.5,22.2,22.5,715,,,
1993-03-30,22.4,23.0,22.1,23.0,474,,,
1993-03-31,23.15,23.55,22.8,23.15,1726,,,
1993-04-02,23.0,23.1,22.4,22.7,481,,,
1993-04-05,22.7,22.7,21.65,22.05,470,,,
1993-04-07,22.5,23.2,22.5,23.1,1207,,,
1993-04-08,23.25,25.0,24.0,24.65,2708,,,
1993-04-12,24.45,25.3,24.45,25.2,2503,,,
1993-04-13,25.2,25.35,24.8,25.15,1775,,,
1993-04-14,25.15,25.3,24.5,24.85,1413,,,
1993-04-16,25.2,25.5,25.0,25.25,1924,Top,Stroke15_Start,Stroke14_End
1993-04-19,25.3,25.4,24.75,24.9,1164,,,
1993-04-20,24.8,24.9,24.5,24.7,700,,,
1993-04-22,25.0,25.1,24.6,24.7,465,,,
1993-04-23,24.7,24.8,24.4,24.5,843,,,
1993-04-26,24.5,25.2,24.8,25.1,912,,,
1993-04-29,25.0,25.1,24.5,24.55,1056,,,
1993-04-30,24.5,24.32,23.31,24.75,2948,,,
1993-05-05,23.65,23.65,22.03,22.23,1397,,,
1993-05-06,22.36,21.96,20.48,21.76,2709,,,
1993-05-11,20.61,21.28,20.14,20.81,2015,,,
1993-05-12,21.02,22.16,21.02,22.03,2360,,,
1993-05-13,22.23,23.04,22.03,22.77,2531,,,
1993-05-17,22.77,22.77,21.42,21.56,5831,,,
1993-05-18,21.42,21.69,21.02,21.96,4087,,,
1993-05-21,21.02,21.08,20.34,20.68,6471,,,
1993-05-24,20.48,20.48,19.46,19.87,5023,,,
1993-05-26,20.48,20.61,19.67,19.8,4991,,,
1993-05-27,19.67,20.07,19.4,19.73,3149,,,
1993-05-28,19.67,20.14,19.67,19.8,3434,,,
1993-05-31,19.8,20.74,19.8,20.61,2906,,,
1993-06-02,19.87,20.07,19.53,19.93,2054,,,
1993-06-03,20.14,20.68,20.07,20.48,4714,,,
1993-06-07,19.93,20.07,19.8,19.8,1505,,,
1993-06-09,19.73,19.4,18.45,19.4,1722,,,
1993-06-14,18.72,18.79,17.91,18.05,1878,,,
1993-06-15,17.91,17.91,17.64,18.11,2517,Bottom,Stroke16_Start,Stroke15_End
1993-06-18,17.71,18.92,17.71,18.79,3498,,,
1993-06-21,18.99,19.4,18.45,18.45,6365,,,
1993-06-22,18.32,18.79,18.05,18.58,1919,,,
1993-06-23,18.45,18.99,18.45,18.79,1771,,,
1993-06-24,18.99,19.6,18.79,19.33,2719,,,
1993-06-28,18.58,18.72,18.32,18.72,987,,,
1993-06-29,18.72,18.86,18.58,18.79,1334,,,
1993-07-01,18.32,18.32,17.64,18.11,2260,,,
1993-07-05,19.4,20.61,18.58,19.12,11045,Top,Stroke17_Start,Stroke16_End
1993-07-06,19.12,19.12,18.45,18.58,2525,,,
1993-07-07,18.38,18.79,18.05,18.52,1705,,,
1993-07-09,18.45,18.58,17.91,18.11,2139,,,
1993-07-12,17.91,17.78,17.3,17.71,3614,,,
1993-07-14,17.78,18.11,17.64,17.71,2004,,,
1993-07-15,17.64,17.84,17.17,17.24,1779,,,
1993-07-16,17.1,17.37,16.96,17.1,2131,,,
1993-07-19,16.9,16.96,15.88,16.42,4067,,,
1993-07-20,16.29,16.7,14.81,16.56,5114,Bottom,Stroke18_Start,Stroke17_End
1993-07-21,16.56,16.9,15.21,15.82,6143,,,
1993-07-22,15.62,16.29,14.94,16.16,3177,,,
1993-07-23,16.29,16.7,15.88,16.7,5033,,,
1993-07-26,16.9,17.24,16.16,16.42,3965,,,
1993-07-28,17.37,18.52,17.1,17.64,10239,,,
1993-07-30,18.52,19.26,18.52,18.72,12769,,,
1993-08-02,18.92,20.07,18.72,18.99,13832,,,
1993-08-03,18.79,19.53,18.58,18.99,10113,,,
1993-08-05,19.6,20.34,19.12,19.67,6996,,,
1993-08-10,20.54,21.28,20.34,20.54,16262,,,
1993-08-11,20.54,21.56,20.48,21.42,9657,,,
1993-08-12,21.62,22.1,21.28,21.96,20614,,,
1993-08-13,22.16,24.12,21.89,23.72,23236,,,
1993-08-16,23.92,26.28,23.92,25.27,25142,Top,Stroke19_Start,Stroke18_End
1993-08-18,21.56,21.56,21.56,21.56,0,,,
1993-08-19,21.76,23.31,21.69,22.03,21809,,,
1993-08-20,21.83,21.83,20.34,21.02,15295,,,
1993-08-23,20.81,20.81,19.06,19.67,9575,,,
1993-08-25,22.16,22.16,20.95,20.95,12942,,,
1993-08-26,21.02,21.96,20.74,20.74,5067,,,
1993-08-27,20.95,21.42,20.14,20.41,6821,,,
1993-08-30,20.21,21.15,19.8,20.61,4058,,,
1993-08-31,20.68,21.42,20.61,21.02,5729,,,
1993-09-01,21.02,21.28,20.34,20.34,2970,,,
1993-09-02,20.21,20.61,20.07,20.34,3033,,,
1993-09-06,21.15,21.15,20.54,20.61,2566,,,
1993-09-07,20.48,20.88,20.48,20.68,1560,,,
1993-09-08,20.61,20.61,20.21,20.41,2362,,,
1993-09-10,20.48,20.54,19.67,19.87,4404,,,
1993-09-13,19.67,19.67,18.99,18.99,5276,,,
1993-09-14,18.86,19.53,18.86,19.26,2775,,,
1993-09-15,19.26,19.26,18.79,18.79,2335,,,
1993-09-16,18.58,18.79,18.38,18.79,2426,,,
1993-09-21,20.0,20.34,19.6,19.46,6068,,,
1993-09-24,19.53,19.19,18.32,18.79,6440,,,
1993-09-29,19.26,19.93,19.26,19.67,1973,,,
1993-10-04,19.73,20.07,19.67,20.07,3313,,,
1993-10-05,20.21,20.68,19.8,19.93,6652,,,
1993-10-06,19.93,20.07,19.67,19.8,1592,,,
1993-10-12,19.33,19.67,19.19,19.53,1048,,,
1993-10-14,19.12,19.33,18.99,19.26,1092,,,
1993-10-19,18.99,19.12,18.86,18.99,1241,,,
1993-10-21,18.92,19.06,18.79,18.79,919,,,
1993-10-22,18.79,18.86,18.45,18.65,1302,,,
1993-10-25,18.45,18.52,18.05,18.05,1758,,,
1993-10-26,17.91,18.11,17.64,18.11,1386,Bottom,Stroke20_Start,Stroke19_End
1993-10-27,18.32,18.58,18.05,18.32,1931,,,
1993-10-28,18.32,18.86,18.32,18.86,1559,,,
1993-10-29,19.06,19.4,18.65,18.72,3766,,,
1993-11-01,18.58,18.79,18.32,18.52,999,,,
1993-11-02,18.65,19.06,18.52,18.79,1196,,,
1993-11-05,18.45,18.72,18.32,18.65,721,,,
1993-11-08,18.65,19.53,18.99,19.26,4257,,,
1993-11-10,19.06,20.41,19.06,20.07,8465,,,
1993-11-11,20.27,20.88,20.21,20.41,9402,,,
1993-11-15,20.95,21.62,20.95,21.02,10710,,,
1993-11-16,20.88,20.88,20.27,20.34,6921,,,
1993-11-17,20.48,22.1,20.48,22.03,25507,,,
1993-11-18,22.23,23.85,22.7,23.11,66479,,,
1993-11-22,23.45,24.8,23.45,23.85,34834,Top,Stroke21_Start,Stroke20_End
1993-11-23,23.85,23.98,22.77,22.84,17997,,,
1993-11-24,22.77,22.77,21.89,22.23,13721,,,
1993-11-26,22.64,22.7,21.83,22.1,6911,,,
1993-11-29,22.1,22.23,21.56,22.03,5311,,,
1993-11-30,22.1,22.36,22.03,22.1,3860,,,
1993-12-01,22.1,22.1,21.56,21.76,3475,,,
1993-12-03,21.56,21.83,21.42,21.49,3989,Bottom,Stroke22_Start,Stroke21_End
1993-12-09,21.83,21.89,21.62,21.69,2973,,,
1993-12-10,21.69,23.31,22.23,22.77,9123,,,
1993-12-20,22.3,22.5,21.42,22.03,8267,,,
1993-12-21,22.16,22.77,21.69,22.77,7204,,,
1993-12-22,22.9,22.9,21.96,21.96,6232,,,
1993-12-23,21.83,22.5,21.83,21.83,4099,,,
1993-12-27,22.84,22.9,22.1,22.23,3713,Top,Stroke23_Start,Stroke22_End
1993-12-28,22.23,22.3,21.69,21.96,2323,,,
1993-12-30,22.03,22.5,22.03,22.16,5303,,,
1994-01-03,21.96,22.1,21.69,21.69,1841,,,
1994-01-04,21.56,22.03,21.49,21.62,1895,,,
1994-01-05,21.62,21.69,21.15,21.62,2427,,,
1994-01-06,21.89,22.3,21.62,22.3,3810,,,
1994-01-07,22.36,22.36,21.83,22.23,4847,,,
1994-01-11,22.3,22.1,21.69,21.76,1740,,,
1994-01-13,21.83,21.89,21.15,21.62,1226,,,
1994-01-19,21.69,21.69,20.81,21.15,1485,,,
1994-01-20,20.74,21.08,20.68,20.81,1359,,,
1994-01-21,20.68,20.95,20.34,20.68,1458,,,
1994-01-25,20.48,20.48,19.93,20.0,1207,,,
1994-01-26,19.8,19.8,19.33,19.33,2036,,,
1994-01-27,19.26,19.53,18.72,19.53,2416,,,
1994-01-31,18.79,18.72,16.96,17.57,1544,Bottom,Stroke24_Start,Stroke23_End
1994-02-03,18.79,20.27,18.72,20.27,14478,,,
1994-02-04,20.34,21.02,20.21,20.88,13986,,,
1994-02-14,20.88,20.88,18.99,19.06,9022,,,
1994-02-15,18.92,18.65,18.18,18.72,5644,,,
1994-02-18,18.18,18.38,18.05,18.38,1798,,,
1994-02-21,18.32,18.32,17.64,17.64,1811,,,
1994-02-22,18.05,19.53,18.18,18.32,7836,,,
1994-02-24,18.72,19.67,18.92,19.33,7180,Top,Stroke25_Start,Stroke24_End
1994-02-28,18.99,19.12,18.45,18.58,2388,,,
1994-03-01,18.52,18.72,18.25,18.38,2044,,,
1994-03-02,18.38,18.52,18.18,18.25,1559,,,
1994-03-03,18.18,18.32,17.64,17.91,3004,,,
1994-03-04,17.51,17.98,16.96,17.71,3641,,,
1994-03-07,18.11,18.11,17.37,17.57,2673,,,
1994-03-10,17.44,17.51,16.76,17.17,1916,,,
1994-03-14,17.71,18.72,17.71,18.32,7638,,,
1994-03-15,18.32,18.52,17.57,17.57,4510,,,
1994-03-16,17.44,17.71,17.37,17.51,1735,,,
1994-03-17,17.44,17.91,17.57,17.71,2442,,,
1994-03-22,16.96,17.03,16.83,16.9,1336,,,
1994-03-23,16.83,16.83,16.02,16.16,1709,,,
1994-03-24,15.88,15.88,15.55,15.62,3118,,,
1994-03-28,15.75,15.75,14.4,15.35,1832,,,
1994-03-30,15.75,16.56,15.14,16.02,13253,,,
1994-04-01,15.01,15.62,15.01,15.35,3635,,,
1994-04-04,15.35,16.02,15.35,15.28,1978,,,
1994-04-08,15.48,15.48,14.67,15.14,3575,,,
1994-04-11,14.94,14.94,14.06,14.47,1469,,,
1994-04-13,14.6,14.67,14.0,14.06,3186,,,
1994-04-14,13.86,13.86,12.24,13.59,3377,,,
1994-04-19,12.65,12.78,11.97,12.1,3068,,,
1994-04-20,11.7,12.24,11.3,11.57,8854,Bottom,Stroke26_Start,Stroke25_End
1994-04-21,11.57,13.32,11.97,12.44,12303,,,
1994-04-25,11.84,12.24,11.7,12.17,1921,,,
1994-04-26,12.31,12.65,12.17,12.58,3841,,,
1994-04-27,12.71,13.89,12.58,13.32,6840,,,
1994-04-29,12.92,14.0,12.65,14.0,11596,,,
1994-05-03,14.4,15.21,13.59,14.94,23613,,,
1994-05-04,15.21,15.55,14.26,14.33,22456,Top,Stroke27_Start,Stroke26_End
1994-05-05,13.59,14.12,13.16,14.0,8089,,,
1994-05-06,13.89,14.4,13.32,13.89,8206,,,
1994-05-09,14.26,14.94,14.0,14.9,18575,,,
1994-05-10,15.08,15.35,14.54,15.28,16846,,,
1994-05-11,15.41,15.48,14.67,14.67,12435,,,
1994-05-12,14.28,14.67,14.0,14.18,6937,Bottom,Stroke28_Start,Stroke27_End
1994-05-16,15.32,15.35,14.67,14.94,7404,,,
1994-05-17,14.94,15.08,14.25,14.4,3501,,,
1994-05-18,14.4,14.81,14.0,14.4,4107,,,
1994-05-20,14.74,14.94,14.47,14.51,3657,,,
1994-05-23,14.67,14.49,14.21,14.24,2679,,,
1994-05-25,14.54,14.54,14.24,14.24,1680,Top,Stroke29_Start,Stroke28_End
1994-05-26,14.13,14.14,13.79,13.94,2113,,,
1994-05-30,13.59,13.59,12.92,12.94,3130,,,
1994-05-31,12.92,13.27,12.85,13.05,1945,,,
1994-06-01,13.05,13.05,12.31,12.35,1820,,,
1994-06-02,12.24,12.31,12.17,12.2,3229,,,
1994-06-03,12.21,12.51,12.21,12.29,2760,,,
1994-06-06,12.29,12.29,11.94,12.16,1359,,,
1994-06-09,12.44,12.71,12.39,12.51,3245,,,
1994-06-10,12.62,12.62,12.31,12.43,2841,,,
1994-06-13,12.0,12.27,11.88,12.15,1349,,,
1994-06-15,12.19,12.59,12.19,12.43,3534,,,
1994-06-16,12.43,12.89,12.39,12.77,5464,,,
1994-06-17,12.79,13.4,12.45,13.32,10550,,,
1994-06-20,13.28,12.55,12.39,12.55,10940,,,
1994-06-22,12.49,12.83,12.49,12.75,3024,,,
1994-06-24,12.49,12.59,12.39,12.41,2688,,,
1994-06-27,12.41,12.41,12.0,12.02,2545,,,
1994-06-28,11.98,12.08,11.68,11.94,1494,,,
1994-07-01,12.08,12.19,11.82,11.84,1881,,,
1994-07-04,11.58,11.76,11.38,11.76,1961,,,
1994-07-11,12.1,12.1,11.84,11.8,2099,,,
1994-07-14,12.08,12.29,12.08,12.08,2936,,,
1994-07-15,12.19,12.21,11.78,11.8,3535,,,
1994-07-18,11.38,11.74,11.38,11.48,2058,,,
1994-07-19,11.48,11.68,11.34,11.58,2168,,,
1994-07-20,11.58,11.7,11.36,11.36,1987,,,
1994-07-21,11.38,11.48,11.23,11.38,2268,,,
1994-07-26,11.78,12.39,11.78,12.21,10592,,,
1994-07-28,11.66,11.66,11.03,11.07,5717,,,
1994-07-29,10.77,11.07,10.77,11.05,3671,Bottom,Stroke30_Start,Stroke29_End
1994-08-01,13.0,13.97,12.39,13.95,40958,,,
1994-08-02,14.21,15.32,13.4,13.77,56801,,,
1994-08-03,13.52,15.73,13.44,15.73,44759,,,
1994-08-04,16.44,17.35,15.79,15.83,73539,,,
1994-08-09,16.13,16.24,15.14,15.37,23178,,,
1994-08-11,17.75,17.86,16.24,16.34,70845,Top,Stroke31_Start,Stroke30_End
1994-08-12,16.03,16.74,15.99,16.44,19826,,,
1994-08-15,16.34,16.24,15.47,16.03,14828,,,
1994-08-18,16.24,16.88,16.03,16.54,25355,,,
1994-08-19,16.46,16.74,15.93,16.09,23688,,,
1994-08-22,15.63,15.73,15.22,15.47,13707,,,
1994-08-24,15.63,15.83,15.53,15.55,7394,,,
1994-08-25,15.43,15.47,15.12,15.12,5698,,,
1994-08-26,15.12,15.43,14.58,14.96,6474,Bottom,Stroke32_Start,Stroke31_End
1994-08-30,14.92,16.03,14.92,15.53,12694,,,
1994-08-31,15.83,16.34,15.65,16.3,23447,,,
1994-09-01,16.64,17.11,16.24,16.82,35239,,,
1994-09-02,16.82,17.61,16.52,17.41,19875,,,
1994-09-05,18.46,20.49,18.18,20.29,63098,,,
1994-09-06,20.89,21.8,20.08,21.6,70160,,,
1994-09-07,21.7,21.7,19.68,19.94,56845,,,
1994-09-08,19.94,21.5,19.48,21.42,48376,,,
1994-09-09,21.42,21.91,20.49,20.14,37794,Top,Stroke33_Start,Stroke32_End
1994-09-14,20.89,20.99,19.52,20.18,20988,,,
1994-09-15,19.48,20.08,19.27,19.44,11242,,,
1994-09-16,20.08,20.18,19.5,20.0,11312,,,
1994-09-20,19.27,19.27,18.67,19.07,10367,,,
1994-09-21,19.07,20.18,19.07,20.18,14185,,,
1994-09-22,20.39,20.49,19.46,19.78,11655,,,
1994-09-23,19.17,19.68,19.07,19.23,6868,,,
1994-09-26,19.17,19.58,18.79,19.07,5577,,,
1994-09-27,19.46,19.48,18.56,19.17,6814,,,
1994-09-28,19.07,19.86,18.58,19.58,15139,,,
1994-09-29,19.58,17.86,16.03,18.06,12228,,,
1994-10-05,16.03,16.03,14.41,14.82,13292,,,
1994-10-06,14.82,15.63,13.97,14.07,9345,,,
1994-10-07,13.4,13.0,11.98,15.02,18663,Bottom,Stroke34_Start,Stroke33_End
1994-10-19,12.79,13.24,12.79,13.22,3917,,,
1994-10-20,13.22,14.11,13.22,14.11,8034,,,
1994-10-21,14.11,14.47,13.44,13.44,15466,,,
1994-10-24,13.4,14.33,13.4,14.27,9085,,,
1994-10-25,14.51,15.18,13.81,13.89,24262,,,
1994-10-26,13.89,13.99,13.6,13.7,7618,,,
1994-10-28,14.01,14.09,13.7,13.79,2787,Top,Stroke35_Start,Stroke34_End
1994-10-31,13.79,13.79,13.12,13.24,4350,,,
1994-11-01,13.2,13.4,13.1,13.3,2280,,,
1994-11-02,13.46,13.5,13.2,13.38,1154,,,
1994-11-03,13.4,13.91,13.36,13.7,4714,,,
1994-11-04,13.7,13.81,13.16,13.16,4260,,,
1994-11-07,12.89,13.18,12.79,13.12,1111,Bottom,Stroke36_Start,Stroke35_End
1994-11-08,13.1,13.66,13.1,13.38,4077,,,
1994-11-09,13.5,13.87,13.42,13.6,4134,,,
1994-11-15,13.5,13.5,13.26,13.4,2394,,,
1994-11-18,13.2,13.3,13.1,13.3,965,,,
1994-11-22,13.12,13.36,13.12,13.14,660,,,
1994-11-23,13.2,13.26,13.0,13.02,1088,,,
1994-11-24,12.85,13.1,12.85,13.0,946,,,
1994-11-25,13.1,13.3,13.1,13.14,713,Top,Stroke37_Start,Stroke36_End
1994-11-28,13.2,13.2,13.0,13.1,496,,,
1994-11-29,13.0,13.16,12.85,13.14,652,,,
1994-11-30,13.2,13.2,13.04,13.06,833,,,
1994-12-01,13.02,13.1,12.79,13.06,573,,,
1994-12-06,12.79,12.79,12.49,12.59,1718,,,
1994-12-07,12.59,12.59,12.43,12.47,847,,,
1994-12-08,12.55,12.55,12.37,12.39,831,,,
1994-12-09,12.39,12.39,12.1,12.25,724,,,
1994-12-12,12.21,12.21,11.92,11.98,1085,Bottom,Stroke38_Start,Stroke37_End
1994-12-14,12.19,12.35,12.08,12.1,1526,,,
1994-12-15,12.1,13.2,12.1,13.2,3505,,,
1994-12-16,13.3,13.5,12.73,12.92,8031,,,
1994-12-19,12.92,13.1,12.49,12.49,1902,,,
1994-12-20,12.49,12.79,12.47,12.71,1491,,,
1994-12-22,12.57,12.39,12.19,12.39,1095,,,
1994-12-29,12.41,12.89,12.39,12.39,888,,,
1995-01-04,12.67,13.0,12.59,13.0,2046,,,
1995-01-05,13.0,13.3,12.89,12.92,2539,Top,Stroke39_Start,Stroke38_End
1995-01-06,12.79,13.1,12.79,13.1,2669,,,
1995-01-09,12.96,12.96,12.75,12.75,1246,,,
1995-01-10,12.59,12.59,12.27,12.39,3389,,,
1995-01-12,12.65,12.75,12.35,12.37,810,,,
1995-01-13,12.23,12.35,12.15,12.17,1811,,,
1995-01-16,11.38,11.98,11.38,11.84,1444,,,
1995-01-17,11.98,12.08,11.58,11.68,1081,,,
1995-01-20,11.38,11.5,10.93,11.5,2067,Bottom,Stroke40_Start,Stroke39_End
1995-01-25,11.58,11.78,11.58,11.7,2340,,,
1995-01-26,11.68,11.74,11.48,11.64,1014,,,
1995-02-06,11.78,11.98,11.78,11.78,0,,,
1995-02-16,11.54,11.86,11.54,11.78,723,,,
1995-02-20,11.88,11.88,11.78,11.8,471,,,
1995-02-21,11.6,11.8,11.58,11.78,368,,,
1995-02-22,11.74,13.2,12.1,12.81,5491,Top,Stroke41_Start,Stroke40_End
1995-02-24,12.35,12.45,11.68,11.82,1806,,,
1995-02-28,11.72,11.74,11.64,11.72,697,,,
1995-03-01,11.72,11.94,11.72,11.78,514,,,
1995-03-02,11.96,11.98,11.78,11.94,681,,,
1995-03-03,11.88,12.29,11.88,12.15,2055,,,
1995-03-06,12.25,12.59,12.25,12.59,4267,,,
1995-03-07,12.59,13.0,12.59,12.92,7910,,,
1995-03-09,12.69,12.79,12.43,12.43,2073,,,
1995-03-10,12.29,12.15,11.82,12.21,1665,,,
1995-03-16,11.88,12.08,11.8,12.08,684,Bottom,Stroke42_Start,Stroke41_End
1995-03-17,12.15,12.35,12.04,12.19,959,,,
1995-03-21,11.88,12.08,11.88,11.98,446,,,
1995-03-22,12.08,12.29,12.0,12.25,789,,,
1995-03-23,12.39,12.49,12.1,12.15,1793,,,
1995-03-24,12.25,12.31,12.08,12.29,1182,,,
1995-03-27,12.39,12.49,12.29,12.39,1534,,,
1995-03-29,12.29,12.43,12.19,12.43,672,,,
1995-04-03,12.63,12.63,12.49,12.55,1539,,,
1995-04-04,12.43,12.49,12.19,12.49,2463,,,
1995-04-05,12.39,12.75,12.39,12.47,2168,,,
1995-04-10,12.71,12.89,12.67,12.69,3889,,,
1995-04-11,12.59,12.59,11.58,12.27,1716,,,
1995-04-13,13.1,13.2,12.69,12.71,8575,,,
1995-04-14,12.69,12.79,12.49,12.81,8149,,,
1995-04-18,12.69,12.89,12.69,12.75,2087,,,
1995-04-19,12.63,12.79,12.63,12.79,1917,,,
1995-04-20,12.79,12.89,12.75,12.87,2164,,,
1995-04-21,12.87,13.4,12.87,13.0,9395,Top,Stroke43_Start,Stroke42_End
1995-04-24,12.69,12.79,12.51,12.55,4839,,,
1995-04-25,12.49,12.69,11.98,12.53,2808,,,
1995-04-27,11.98,11.6,10.57,11.6,7632,,,
1995-05-02,11.6,11.78,11.4,11.56,1381,,,
1995-05-04,11.58,11.21,10.87,11.07,1385,,,
1995-05-08,10.99,11.23,10.97,11.07,1026,,,
1995-05-09,11.07,11.27,11.07,11.27,1326,,,
1995-05-10,11.19,11.25,10.97,11.01,1541,Bottom,Stroke44_Start,Stroke43_End
1995-05-15,11.3,11.32,11.07,11.09,488,,,
1995-05-16,11.09,11.13,10.97,11.07,776,,,
1995-05-18,12.39,14.41,13.3,13.72,33962,,,
1995-05-22,14.41,15.41,14.01,14.41,33655,,,
1995-05-23,13.4,13.4,11.78,11.98,19245,,,
1995-05-24,11.98,12.37,11.58,11.98,6985,,,
1995-05-25,12.29,11.64,11.34,11.48,3672,,,
1995-06-01,11.58,11.68,11.56,11.64,1060,,,
1995-06-02,11.64,11.78,11.58,11.62,1661,,,
1995-06-05,11.76,11.76,11.48,11.5,1790,,,
1995-06-06,11.58,11.58,11.34,11.54,2679,,,
1995-06-07,11.38,11.8,11.38,11.74,828,Top,Stroke45_Start,Stroke44_End
1995-06-12,11.4,11.44,11.3,11.34,1230,,,
1995-06-13,11.38,11.58,11.38,11.48,683,,,
1995-06-14,11.56,11.56,11.3,11.32,622,,,
1995-06-15,11.32,11.32,10.57,10.69,3745,,,
1995-06-16,10.16,10.79,10.16,10.77,2172,,,
1995-06-21,10.87,10.87,10.65,10.69,1511,,,
1995-06-27,10.67,10.57,10.49,10.59,1010,,,
1995-06-30,10.46,10.53,10.36,10.46,1720,,,
1995-07-03,10.46,10.36,9.47,10.26,1169,Bottom,Stroke46_Start,Stroke45_End
1995-07-06,10.36,10.55,10.3,10.44,1553,,,
1995-07-07,10.53,10.65,10.4,10.61,1657,,,
1995-07-10,10.57,10.69,10.51,10.55,2038,,,
1995-07-11,10.61,10.61,10.36,10.49,1295,,,
1995-07-12,10.55,10.79,10.42,10.65,1914,,,
1995-07-14,10.77,11.13,10.67,10.67,1692,,,
1995-07-18,10.95,10.95,10.63,10.77,1946,,,
1995-07-19,10.77,10.79,10.51,10.51,3375,,,
1995-07-20,10.51,10.67,10.42,10.49,2773,,,
1995-07-24,10.61,10.77,10.61,10.65,2658,,,
1995-07-25,10.73,10.73,10.46,10.63,1275,,,
1995-07-26,10.73,10.77,10.65,10.67,2843,,,
1995-07-31,10.87,10.87,10.73,10.69,1054,,,
1995-08-03,10.87,11.68,11.44,11.44,18340,,,
1995-08-07,11.48,12.17,11.66,11.88,14766,,,
1995-08-09,11.88,11.82,11.48,11.7,5669,,,
1995-08-11,11.62,11.94,11.54,11.72,7292,,,
1995-08-14,11.9,12.08,11.8,11.98,10822,,,
1995-08-15,11.98,11.98,11.7,11.72,4187,,,
1995-08-16,11.6,11.88,11.6,11.8,3918,,,
1995-08-17,11.86,11.94,11.7,11.86,7621,,,
1995-08-18,11.86,12.89,12.19,12.79,25916,,,
1995-08-22,11.98,12.79,11.98,12.21,7175,,,
1995-08-23,12.19,12.29,11.8,11.88,4602,,,
1995-08-25,12.39,12.39,12.08,12.23,8225,,,
1995-08-28,12.1,12.63,12.1,12.53,10230,,,
1995-08-29,12.59,12.96,12.49,12.69,10127,,,
1995-08-31,12.43,12.59,12.39,12.59,5808,,,
1995-09-04,12.69,12.69,12.45,12.51,4256,,,
1995-09-05,12.57,12.59,12.39,12.41,3974,,,
1995-09-07,13.0,13.04,12.59,12.59,3699,Top,Stroke47_Start,Stroke46_End
1995-09-08,12.59,12.59,12.41,12.51,1713,,,
1995-09-11,12.45,12.92,12.59,12.59,3030,,,
1995-09-20,12.43,12.69,12.19,12.59,6457,,,
1995-09-21,12.41,12.77,12.49,12.49,5316,,,
1995-09-25,12.41,12.47,12.29,12.35,1302,,,
1995-09-27,12.35,12.35,12.17,12.27,2172,,,
1995-09-28,12.27,12.57,12.33,12.43,2696,,,
1995-10-06,12.39,12.35,12.0,12.23,1319,,,
1995-10-10,12.29,12.59,12.19,12.23,3074,,,
1995-10-11,12.08,12.39,11.9,12.15,1294,,,
1995-10-13,11.98,12.08,11.78,11.98,2415,Bottom,Stroke48_Start,Stroke47_End
1995-10-16,12.31,12.37,12.0,12.1,1113,,,
1995-10-18,12.1,12.15,11.94,12.13,1392,,,
1995-10-19,12.35,12.39,12.15,12.19,4657,,,
1995-10-20,12.39,12.69,12.19,12.61,7097,,,
1995-10-23,12.65,12.77,12.57,12.59,6049,,,
1995-10-25,13.0,14.01,12.89,13.2,19697,Top,Stroke49_Start,Stroke48_End
1995-10-26,13.0,13.2,12.69,12.79,5201,,,
1995-10-27,12.79,12.61,12.39,12.61,4141,,,
1995-11-02,12.59,12.69,12.51,12.53,1588,,,
1995-11-03,12.55,12.59,12.45,12.59,1524,,,
1995-11-06,12.59,12.69,12.51,12.61,3032,,,
1995-11-07,12.59,12.71,12.59,12.67,3821,,,
1995-11-08,12.57,12.59,12.43,12.43,1518,,,
1995-11-09,12.39,12.41,12.29,12.33,1321,,,
1995-11-10,12.39,12.43,12.35,12.39,546,,,
1995-11-13,12.29,12.35,12.19,12.27,1029,,,
1995-11-16,12.37,12.39,12.25,12.27,943,,,
1995-11-17,12.27,12.27,12.19,12.21,1141,,,
1995-11-20,12.25,12.25,12.1,12.23,730,,,
1995-11-21,12.15,12.23,12.08,12.17,776,,,
1995-11-23,12.0,12.19,11.98,12.02,795,,,
1995-11-27,11.98,12.0,11.88,11.92,657,,,
1995-11-28,11.92,11.92,11.64,11.74,1156,,,
1995-11-29,11.68,11.7,11.54,11.54,926,,,
1995-11-30,11.48,11.48,11.36,11.44,896,,,
1995-12-01,11.34,11.4,11.17,11.34,1844,,,
1995-12-04,11.3,11.94,11.54,11.62,1124,,,
1995-12-12,11.27,11.38,11.25,11.38,1352,,,
1995-12-15,11.27,11.34,11.03,11.19,828,,,
1995-12-19,11.17,11.48,11.09,11.23,324,,,
1995-12-20,11.17,11.07,10.79,11.27,558,,,
1995-12-26,10.97,11.15,10.91,10.97,737,,,
1995-12-27,10.89,10.89,10.81,11.07,804,,,
1995-12-29,10.79,10.81,10.4,10.75,1075,,,
1996-01-02,10.57,10.57,10.38,10.4,322,,,
1996-01-03,10.4,10.4,10.26,10.36,486,,,
1996-01-04,10.57,10.77,10.49,10.61,751,,,
1996-01-08,10.32,10.16,9.92,10.16,1177,,,
1996-01-11,9.96,10.0,9.59,9.92,652,,,
1996-01-12,10.0,10.16,9.94,9.96,628,,,
1996-01-17,9.98,10.0,9.88,9.88,632,,,
1996-01-18,9.84,9.84,9.55,9.65,699,,,
1996-01-22,9.55,9.65,9.51,9.65,353,Bottom,Stroke50_Start,Stroke49_End
1996-01-24,9.72,9.76,9.65,9.72,426,,,
1996-01-25,9.7,10.26,10.06,9.7,491,,,
1996-02-02,10.06,10.08,9.92,10.06,427,,,
1996-02-05,10.26,10.26,9.98,9.98,473,,,
1996-02-07,10.06,9.96,9.78,9.96,204,,,
1996-02-12,9.88,10.02,9.88,10.0,405,,,
1996-02-13,9.98,10.36,9.98,10.32,1619,,,
1996-02-14,10.32,10.57,10.36,10.28,2326,,,
1996-02-16,10.57,11.01,10.57,10.93,5553,,,
1996-03-04,12.08,12.08,11.38,11.82,9200,Top,Stroke51_Start,Stroke50_End
1996-03-06,11.38,11.46,10.87,10.91,4572,,,
1996-03-07,10.87,11.09,10.81,11.05,2508,,,
1996-03-08,10.97,11.42,10.93,11.38,4077,,,
1996-03-11,11.48,11.48,11.13,11.21,1864,,,
1996-03-12,11.01,11.17,10.97,11.13,1325,,,
1996-03-14,11.78,11.78,11.32,11.3,3298,,,
1996-03-19,11.42,11.42,11.27,11.32,1215,,,
1996-03-21,11.38,11.46,11.36,11.42,876,,,
1996-03-22,11.36,11.4,11.27,11.4,1561,,,
1996-03-25,11.38,11.56,11.38,11.42,1153,,,
1996-03-27,11.38,11.42,11.23,11.36,1078,,,
1996-03-28,11.21,11.38,11.21,11.23,866,,,
1996-03-29,11.25,11.25,11.13,11.21,1124,,,
1996-04-01,11.5,11.5,11.21,11.27,1075,,,
1996-04-02,11.21,11.19,11.01,11.09,735,Bottom,Stroke52_Start,Stroke51_End
1996-04-04,11.17,11.7,11.17,11.64,3937,,,
1996-04-05,12.19,12.59,12.1,12.35,20865,,,
1996-04-10,12.08,12.29,12.02,12.19,3018,,,
1996-04-12,12.33,12.51,12.29,12.29,6979,,,
1996-04-15,12.33,12.35,12.19,12.27,4540,,,
1996-04-17,12.39,12.69,12.43,12.45,11105,,,
1996-04-19,12.67,13.0,12.51,12.59,11464,,,
1996-04-24,13.0,14.41,13.0,13.79,37221,,,
1996-04-26,13.0,14.23,12.79,14.11,36705,,,
1996-04-29,14.45,15.18,14.17,15.14,47274,,,
1996-04-30,15.59,15.63,14.23,14.25,40139,,,
1996-05-02,14.82,14.82,14.01,14.17,28739,,,
1996-05-07,16.24,16.24,15.24,15.99,54308,,,
1996-05-09,15.22,15.57,14.82,14.86,18824,,,
1996-05-10,14.9,14.98,14.21,14.88,22744,,,
1996-05-13,15.22,18.26,16.64,17.21,93854,,,
1996-05-16,18.12,18.46,17.55,17.67,57956,,,
1996-05-20,18.77,19.68,18.42,18.79,61137,Top,Stroke53_Start,Stroke52_End
1996-05-21,18.67,18.77,16.94,17.21,35749,,,
1996-05-22,16.84,17.25,16.24,17.17,23936,,,
1996-05-24,16.26,16.7,15.83,16.42,13041,,,
1996-05-27,16.64,16.74,16.22,16.26,6372,,,
1996-05-29,16.54,17.35,16.54,17.29,12835,,,
1996-05-30,17.21,17.31,16.4,16.74,15536,Bottom,Stroke54_Start,Stroke53_End
1996-05-31,16.64,17.45,16.64,17.11,22765,,,
1996-06-03,17.31,18.26,16.84,17.84,49954,,,
1996-06-04,17.96,18.44,17.55,17.94,38160,,,
1996-06-05,18.26,18.65,17.65,17.92,30827,,,
1996-06-06,17.86,17.92,17.01,17.82,21088,,,
1996-06-07,17.86,18.36,17.41,18.22,45922,,,
1996-06-10,18.26,18.42,17.96,18.26,29560,,,
1996-06-11,18.3,19.88,18.26,19.64,101690,,,
1996-06-12,20.04,22.39,20.89,21.3,108476,,,
1996-06-14,21.7,21.78,20.49,21.08,46285,,,
1996-06-18,21.72,23.22,21.34,23.22,56829,,,
1996-06-19,23.69,25.85,24.84,25.04,86832,,,
1996-06-24,25.35,24.94,23.85,24.94,20546,,,
1996-06-27,24.92,25.35,24.54,24.7,21548,,,
1996-06-28,24.54,24.74,23.83,23.85,16915,,,
1996-07-01,22.82,23.49,21.8,22.09,22571,,,
1996-07-03,23.93,25.13,23.83,24.88,33526,,,
1996-07-04,25.35,26.36,24.96,26.36,57544,,,
1996-07-05,26.8,28.01,26.7,26.8,55669,,,
1996-07-08,27.2,29.63,27.2,29.59,55501,,,
1996-07-09,30.02,30.64,29.43,30.24,45559,,,
1996-07-10,30.24,30.95,29.63,30.4,35111,,,
1996-07-11,30.4,30.44,28.11,28.42,31585,,,
1996-07-12,28.01,30.0,27.61,29.89,35143,,,
1996-07-15,30.44,30.64,29.63,29.59,35426,,,
1996-07-17,31.45,32.76,30.66,30.92,46991,,,
1996-07-18,30.39,32.24,30.39,31.92,23191,,,
1996-07-19,31.97,32.42,30.79,31.34,26993,,,
1996-07-22,31.34,31.34,29.87,30.52,22083,,,
1996-07-23,30.52,32.31,30.13,31.95,41547,,,
1996-07-24,32.37,33.76,31.97,32.66,67468,,,
1996-07-25,32.24,32.66,31.18,31.52,37455,,,
1996-07-26,30.92,31.45,30.34,30.71,21590,,,
1996-07-29,30.68,32.76,30.92,32.1,20892,,,
1996-07-31,31.13,32.1,30.39,31.13,27146,,,
1996-08-01,30.92,32.63,31.21,31.71,24865,,,
1996-08-06,32.76,34.82,33.5,34.32,64533,,,
1996-08-08,34.47,35.0,33.82,34.79,51413,,,
1996-08-12,33.82,34.29,33.08,33.79,13701,,,
1996-08-13,34.08,34.76,33.55,34.68,33935,,,
1996-08-14,35.03,36.45,34.76,35.26,45445,,,
1996-08-15,35.13,35.47,33.82,34.26,16935,,,
1996-08-16,33.84,34.08,32.5,34.03,23688,,,
1996-08-20,32.87,33.29,32.24,32.31,13330,,,
1996-08-21,32.63,33.76,32.5,33.1,15965,,,
1996-08-23,31.97,33.45,31.02,33.16,52506,,,
1996-08-26,32.89,33.55,32.24,32.47,22898,,,
1996-08-28,33.53,35.39,33.29,35.37,67675,,,
1996-08-29,35.37,37.76,34.71,37.53,61712,,,
1996-08-30,39.08,40.45,38.69,38.55,93263,,,
1996-09-04,39.95,40.92,39.24,40.34,74805,,,
1996-09-05,40.63,42.37,39.34,39.87,95436,Top,Stroke55_Start,Stroke54_End
1996-09-06,39.87,40.34,37.76,38.76,25787,,,
1996-09-09,38.11,38.55,36.97,37.24,13597,,,
1996-09-10,35.95,36.84,34.34,34.87,16990,,,
1996-09-12,36.29,36.45,34.16,35.61,15109,,,
1996-09-13,34.68,37.71,35.18,36.68,21147,,,
1996-09-19,35.0,35.89,34.08,35.39,24814,Bottom,Stroke56_Start,Stroke55_End
1996-09-23,35.92,38.82,35.39,36.18,24805,,,
1996-09-25,38.55,39.47,38.03,37.5,22298,,,
1996-10-04,38.16,38.16,36.71,37.37,15834,,,
1996-10-07,37.37,37.76,36.45,36.84,26812,,,
1996-10-08,37.37,38.76,36.84,38.24,27748,,,
1996-10-10,36.97,37.55,36.18,37.5,22273,,,
1996-10-11,38.03,41.05,37.24,40.66,119159,,,
1996-10-14,40.79,42.82,41.05,42.24,98057,Top,Stroke57_Start,Stroke56_End
1996-10-17,40.82,40.92,39.47,40.13,41429,,,
1996-10-18,40.4,38.82,36.66,37.37,55221,,,
1996-10-22,36.71,37.74,35.63,37.11,31589,,,
1996-10-23,37.37,39.32,36.71,38.74,48859,,,
1996-10-24,39.21,39.79,37.76,38.16,40020,,,
1996-10-25,38.11,38.11,37.37,37.97,20698,,,
1996-10-29,39.21,41.98,38.95,40.61,117863,,,
1996-10-31,39.84,40.29,38.66,39.87,44548,,,
1996-11-01,37.76,38.55,36.97,37.95,28710,Bottom,Stroke58_Start,Stroke57_End
1996-11-05,38.69,38.82,37.76,38.08,23511,,,
1996-11-06,38.16,38.16,37.0,37.37,10701,,,
1996-11-08,38.03,38.82,37.82,38.4,13553,,,
1996-11-11,39.08,40.4,39.03,39.74,28708,,,
1996-11-13,40.0,41.19,39.61,40.13,34620,,,
1996-11-14,40.4,42.37,40.26,41.71,73628,,,
1996-11-15,41.71,43.56,41.32,42.98,81649,,,
1996-11-18,43.56,45.0,42.45,43.32,75568,Top,Stroke59_Start,Stroke58_End
1996-11-19,43.29,43.56,41.98,42.5,43787,,,
1996-11-20,41.98,43.42,41.66,42.77,39481,,,
1996-11-21,42.77,43.03,39.87,40.08,35211,,,
1996-11-22,39.82,40.4,38.42,40.34,39867,,,
1996-11-25,40.66,41.92,39.61,41.32,26484,,,
1996-11-26,41.92,42.77,40.61,41.58,39114,,,
1996-11-28,40.4,40.92,39.74,40.13,14720,,,
1996-12-02,41.45,41.71,40.34,40.84,20952,,,
1996-12-03,40.84,43.0,40.66,43.0,33661,,,
1996-12-04,43.77,44.21,42.37,42.74,35977,,,
1996-12-06,43.42,48.29,43.82,43.56,29919,,,
1996-12-12,48.82,50.64,45.13,47.37,73681,,,
1996-12-13,46.45,47.45,43.03,44.27,143695,,,
1996-12-16,39.63,39.63,39.63,39.63,4463,,,
1996-12-17,35.5,39.61,35.5,35.5,77667,,,
1996-12-18,35.5,39.21,35.47,39.21,67311,Bottom,Stroke60_Start,Stroke59_End
1996-12-19,40.87,42.61,38.95,39.03,97736,,,
1996-12-24,40.0,40.53,37.37,37.5,31678,,,
1996-12-25,37.76,38.95,36.45,38.55,28006,,,
1996-12-26,38.82,39.4,38.29,38.32,12056,,,
1996-12-27,38.84,39.32,37.9,39.29,26776,,,
1996-12-30,39.34,40.26,38.61,40.13,35496,Top,Stroke61_Start,Stroke60_End
1996-12-31,39.82,39.82,38.42,38.74,18719,,,
1997-01-02,38.95,39.55,38.29,38.66,8905,,,
1997-01-03,38.74,39.29,37.9,38.18,16843,,,
1997-01-06,37.76,37.76,36.18,36.74,9517,,,
1997-01-10,37.45,38.03,37.26,37.76,7333,,,
1997-01-13,38.45,38.45,37.71,38.03,8454,,,
1997-01-14,38.29,38.29,36.97,37.42,6421,Bottom,Stroke62_Start,Stroke61_End
1997-01-16,38.03,38.92,37.9,38.21,9072,,,
1997-01-17,38.21,39.45,38.71,38.95,23446,,,
1997-01-21,39.61,40.29,39.08,39.29,14785,,,
1997-01-22,39.69,40.92,39.47,40.66,37084,,,
1997-01-23,41.05,42.9,40.66,41.42,46447,,,
1997-01-24,41.84,41.84,40.42,41.21,26350,,,
1997-01-27,43.03,43.29,41.92,42.34,32361,Top,Stroke63_Start,Stroke62_End
1997-01-28,42.29,42.29,41.05,41.77,15121,,,
1997-01-29,41.71,43.03,41.69,42.5,30393,,,
1997-01-30,42.45,43.13,42.45,42.79,18747,,,
1997-01-31,42.77,43.03,40.4,42.77,23762,,,
1997-02-18,42.24,40.82,38.32,38.32,47004,,,
1997-02-20,36.45,40.4,36.45,39.95,36653,Bottom,Stroke64_Start,Stroke63_End
1997-02-24,40.37,40.63,39.87,40.11,13557,,,
1997-02-25,40.4,40.69,40.0,40.53,12084,,,
1997-02-26,40.13,41.58,40.13,41.45,14763,,,
1997-02-27,42.11,42.24,41.05,41.37,21982,,,
1997-02-28,41.45,41.71,40.4,41.5,14813,,,
1997-03-03,41.55,42.71,41.48,42.45,23178,,,
1997-03-04,42.24,42.37,41.05,41.74,18870,,,
1997-03-05,41.98,42.24,40.92,40.98,12986,,,
1997-03-06,40.87,41.19,40.42,41.16,12136,,,
1997-03-07,41.19,43.29,41.71,41.92,25463,,,
1997-03-12,42.5,43.58,42.13,43.53,52058,,,
1997-03-13,43.69,45.4,42.77,44.61,62760,,,
1997-03-14,44.61,45.92,43.56,45.53,50070,,,
1997-03-17,46.98,50.27,46.19,49.9,99150,,,
1997-03-18,49.82,53.56,49.08,50.72,77569,Top,Stroke65_Start,Stroke64_End
1997-03-20,49.35,50.79,47.24,47.56,38674,,,
1997-03-21,46.98,49.08,46.71,48.79,27501,,,
1997-03-24,49.87,51.45,48.82,51.32,52463,,,
1997-03-25,51.32,53.24,50.4,51.32,55742,,,
1997-03-27,51.45,51.72,49.87,50.14,26751,,,
1997-03-28,49.61,50.0,48.82,49.48,21390,Bottom,Stroke66_Start,Stroke65_End
1997-04-01,49.93,50.48,49.11,49.32,14138,,,
1997-04-04,51.45,55.61,51.45,55.14,88144,,,
1997-04-07,56.19,60.67,56.19,59.3,80933,,,
1997-04-08,59.03,59.09,55.66,56.01,53905,,,
1997-04-09,55.32,59.03,55.01,56.85,49045,,,
1997-04-10,56.98,57.69,54.61,55.01,38465,,,
1997-04-11,52.37,54.59,50.93,52.8,47971,,,
1997-04-16,54.35,56.19,54.09,54.64,25170,,,
1997-04-17,54.88,55.27,53.95,54.14,17664,,,
1997-04-18,54.35,54.88,53.64,54.19,22816,,,
1997-04-21,54.88,56.45,55.09,55.53,32583,,,
1997-04-23,55.66,58.3,55.66,57.24,53796,,,
1997-04-25,57.77,62.51,57.64,60.72,84925,,,
1997-04-28,63.35,66.96,63.19,66.96,68438,,,
1997-04-29,70.67,73.83,69.35,67.51,102561,,,
1997-05-06,73.57,80.23,73.57,80.23,69081,,,
1997-05-07,81.2,85.94,78.57,84.12,79807,Top,Stroke67_Start,Stroke66_End
1997-05-08,84.04,84.04,75.54,75.94,61629,,,
1997-05-09,73.3,78.41,71.46,80.07,62658,,,
1997-05-14,74.62,75.25,69.09,70.2,32378,,,
1997-05-15,68.04,74.62,66.8,73.72,31654,,,
1997-05-16,67.51,73.3,66.33,66.88,38533,,,
1997-05-19,66.72,69.35,64.62,67.54,24293,,,
1997-05-20,69.35,75.94,69.35,74.38,59632,,,
1997-05-22,62.77,68.56,62.51,66.27,143572,Bottom,Stroke68_Start,Stroke67_End
1997-05-23,66.72,71.93,66.72,71.59,101451,,,
1997-05-26,74.62,78.7,71.99,78.57,170195,,,
1997-05-27,80.67,81.28,76.86,80.99,123975,,,
1997-05-28,80.65,82.49,78.65,79.36,75860,,,
1997-05-29,78.83,81.2,78.3,79.41,50150,,,
1997-05-30,79.09,80.41,76.99,79.88,49660,,,
1997-06-02,81.99,83.83,79.96,81.31,57288,Top,Stroke69_Start,Stroke68_End
1997-06-03,81.59,82.17,79.36,80.38,44286,,,
1997-06-05,81.2,82.52,80.65,82.07,46915,,,
1997-06-06,75.94,79.88,75.94,77.49,70640,,,
1997-06-09,77.51,78.3,74.62,76.7,22645,,,
1997-06-10,76.72,77.2,71.72,73.07,24504,,,
1997-06-11,72.78,71.46,65.41,70.12,36096,Bottom,Stroke70_Start,Stroke69_End
1997-06-16,74.62,75.88,73.7,73.99,20057,,,
1997-06-17,73.3,74.62,72.25,72.51,13882,,,
1997-06-18,71.99,73.43,71.46,71.62,11586,,,
1997-06-19,71.99,73.3,70.93,71.88,13102,,,
1997-06-20,74.09,78.04,72.01,77.65,39715,,,
1997-06-23,79.33,82.52,78.57,78.2,72788,,,
1997-06-26,78.83,80.41,77.51,79.52,21334,,,
1997-06-27,79.88,83.04,79.62,79.94,76952,,,
1997-07-02,81.2,76.94,68.83,79.38,33680,,,
1997-07-08,69.88,73.2,68.2,72.96,20337,,,
1997-07-09,74.3,75.2,71.72,73.04,10479,,,
1997-07-14,76.78,77.57,75.2,76.38,15539,,,
1997-07-15,76.25,76.38,74.93,76.04,13581,,,
1997-07-16,77.07,82.57,76.04,78.88,37720,,,
1997-07-17,85.04,86.81,80.86,81.99,47387,Top,Stroke71_Start,Stroke70_End
1997-07-21,82.04,82.57,78.09,79.07,18269,,,
1997-07-22,78.62,81.25,76.78,80.94,16164,,,
1997-07-23,82.04,82.57,78.09,78.78,17993,,,
1997-07-24,78.09,78.62,76.91,77.04,12957,,,
1997-07-25,76.25,77.7,75.2,76.12,11730,,,
1997-07-28,75.46,75.72,73.36,73.36,11342,,,
1997-07-29,72.57,74.67,72.04,73.64,7468,Bottom,Stroke72_Start,Stroke71_End
1997-07-30,73.88,75.72,73.88,75.54,5948,,,
1997-07-31,75.99,77.3,74.7,75.72,5120,,,
1997-08-01,75.99,76.51,73.88,74.78,5139,,,
1997-08-04,74.8,75.67,73.75,73.93,5875,,,
1997-08-05,73.49,75.59,73.49,74.51,3892,,,
1997-08-06,74.67,74.8,72.99,73.09,4328,,,
1997-08-07,73.09,74.67,72.57,73.49,4699,,,
1997-08-08,73.62,76.2,73.62,75.62,9309,Top,Stroke73_Start,Stroke72_End
1997-08-11,73.36,75.99,68.14,69.67,23042,,,
1997-08-12,68.35,69.41,65.19,65.41,14581,,,
1997-08-13,65.19,67.56,64.14,65.59,9766,,,
1997-08-15,67.04,67.96,65.19,65.83,5576,,,
1997-08-18,65.46,65.33,63.35,64.14,5504,,,
1997-08-20,64.4,65.72,64.4,64.77,3169,,,
1997-08-21,64.85,66.64,64.85,65.46,4358,,,
1997-08-22,65.48,67.56,66.12,66.54,6034,,,
1997-08-27,66.25,67.04,65.19,65.46,4728,,,
1997-08-28,65.46,66.12,64.67,64.96,5468,,,
1997-08-29,64.96,64.96,63.61,64.17,6995,,,
1997-09-01,64.14,64.14,62.85,63.3,7470,,,
1997-09-02,63.22,64.4,63.09,64.27,4193,,,
1997-09-03,64.14,66.22,64.14,65.67,4333,,,
1997-09-04,66.12,66.25,65.25,65.46,4643,,,
1997-09-05,65.48,65.72,64.4,64.64,3094,,,
1997-09-08,64.64,64.4,63.35,63.56,4965,,,
1997-09-10,63.67,64.14,62.83,63.4,3659,,,
1997-09-12,65.41,65.41,63.56,63.69,3511,,,
1997-09-15,62.83,63.35,61.77,62.04,4513,,,
1997-09-16,68.27,68.27,62.06,63.19,4138,,,
1997-09-17,63.22,63.56,62.04,62.69,1722,,,
1997-09-18,62.56,63.93,62.56,62.93,2487,,,
1997-09-19,63.75,63.88,62.04,62.75,1711,,,
1997-09-22,62.72,62.72,58.06,58.24,4271,,,
1997-09-23,57.56,55.45,52.37,52.69,8293,,,
1997-09-25,56.77,57.24,54.4,55.32,6036,,,
1997-09-26,55.45,55.59,53.61,54.45,3090,,,
1997-09-29,54.24,54.24,51.77,52.45,3593,Bottom,Stroke74_Start,Stroke73_End
1997-09-30,53.61,54.35,52.56,53.69,3277,,,
1997-10-06,54.88,54.88,53.08,53.4,1916,,,
1997-10-07,54.11,54.11,52.74,53.22,1295,,,
1997-10-08,54.93,55.45,53.82,54.72,3637,,,
1997-10-09,54.4,55.98,54.77,54.98,2333,,,
1997-10-14,54.37,54.37,53.35,53.82,1857,,,
1997-10-16,55.72,59.8,54.95,58.82,12429,,,
1997-10-17,59.14,63.04,60.19,61.61,15623,,,
1997-10-21,61.51,64.4,60.46,63.83,13107,,,
1997-10-22,64.14,67.17,62.3,62.96,23855,Top,Stroke75_Start,Stroke74_End
1997-10-23,62.56,63.61,60.19,62.83,12852,,,
1997-10-27,63.83,65.72,62.83,63.56,11120,,,
1997-10-28,64.12,64.35,59.35,61.04,10215,,,
1997-10-29,60.19,62.8,58.88,62.54,9693,,,
1997-10-30,62.83,66.98,62.83,63.67,28887,,,
1997-10-31,62.83,62.83,61.51,62.93,8509,,,
1997-11-05,62.43,64.01,62.43,63.61,6332,,,
1997-11-06,63.75,66.77,63.09,62.96,6963,,,
1997-11-11,63.11,64.14,62.3,63.22,5352,,,
1997-11-13,61.51,62.83,60.17,62.38,6340,,,
1997-11-14,62.83,64.14,61.88,62.69,5791,,,
1997-11-18,61.51,62.64,61.25,61.64,2524,,,
1997-11-20,61.51,61.64,60.67,60.77,3608,,,
1997-11-21,60.4,60.4,58.61,58.9,6429,,,
1997-11-24,58.09,58.09,56.24,57.35,4595,,,
1997-11-26,58.35,58.35,57.03,57.85,2317,,,
1997-11-27,57.96,58.06,56.51,56.61,2949,,,
1997-11-28,56.51,57.56,55.98,57.53,2747,Bottom,Stroke76_Start,Stroke75_End
1997-12-01,58.22,58.3,56.51,56.51,1741,,,
1997-12-02,56.45,57.03,56.24,56.77,1131,,,
1997-12-05,58.3,60.72,58.82,58.98,6038,,,
1997-12-09,58.88,60.14,58.74,59.43,2258,,,
1997-12-10,59.61,61.25,59.61,60.46,4002,,,
1997-12-12,61.25,61.77,59.93,60.01,3485,,,
1997-12-15,60.01,60.72,59.35,60.17,2470,,,
1997-12-16,60.25,62.83,60.25,61.4,4141,,,
1997-12-18,60.19,60.46,59.14,60.22,3872,,,
1997-12-22,60.19,63.64,60.19,63.61,11885,,,
1997-12-23,64.62,65.19,62.83,63.06,6606,,,
1997-12-24,62.83,63.48,62.04,62.19,3956,,,
1997-12-26,65.19,65.46,63.35,63.61,7915,,,
1997-12-29,64.4,65.19,62.83,63.17,5776,,,
1997-12-30,63.17,63.61,62.04,62.25,3044,,,
1997-12-31,62.3,63.48,61.51,62.8,4300,,,
1998-01-06,64.88,69.41,66.25,68.04,27207,,,
1998-01-08,66.51,68.09,65.98,67.2,10548,,,
1998-01-09,67.2,70.33,66.46,69.8,33564,,,
1998-01-12,71.25,72.96,69.14,69.46,27034,Top,Stroke77_Start,Stroke76_End
1998-01-13,68.09,68.04,62.48,66.17,30038,,,
1998-01-15,67.04,68.35,66.25,67.48,6734,,,
1998-01-16,67.48,69.01,66.51,67.91,7743,,,
1998-01-19,68.75,70.14,68.09,69.12,8436,,,
1998-01-20,68.09,69.67,66.25,66.77,5544,,,
1998-01-21,66.22,67.54,65.19,65.22,4142,,,
1998-01-22,64.93,66.77,64.9,66.01,3502,,,
1998-01-23,66.01,69.41,65.98,66.8,3315,,,
1998-02-10,65.46,65.93,64.93,65.01,3199,,,
1998-02-11,65.01,65.69,64.67,65.33,2403,,,
1998-02-12,65.22,65.22,63.83,64.4,2636,,,
1998-02-16,64.67,64.67,63.48,63.61,3179,,,
1998-02-17,63.35,63.88,62.93,63.09,2604,,,
1998-02-18,62.96,68.04,64.4,65.35,2504,,,
1998-02-23,63.27,64.14,62.9,64.17,2808,,,
1998-02-25,60.98,63.04,60.85,61.56,2402,,,
1998-02-27,63.61,63.88,61.77,62.04,1734,,,
1998-03-02,61.51,61.25,58.88,59.46,3354,Bottom,Stroke78_Start,Stroke77_End
1998-03-04,61.25,65.41,60.98,62.88,2643,,,
1998-03-06,60.22,61.19,60.14,60.43,2979,,,
1998-03-09,60.19,61.51,60.19,60.3,1175,,,
1998-03-11,61.32,65.62,60.98,62.04,8548,,,
1998-03-12,61.51,61.38,60.11,60.72,3810,,,
1998-03-17,62.04,62.04,60.85,61.09,3173,Top,Stroke79_Start,Stroke78_End
1998-03-18,61.25,61.38,60.19,60.25,2555,,,
1998-03-19,60.11,60.98,59.61,59.8,2597,,,
1998-03-20,59.69,60.19,59.14,59.3,2326,,,
1998-03-23,59.01,59.01,57.24,57.88,3811,,,
1998-03-25,58.9,60.11,58.35,58.61,4164,,,
1998-03-26,58.35,58.56,57.03,57.72,3303,Bottom,Stroke80_Start,Stroke79_End
1998-03-30,59.24,60.69,59.06,59.67,7003,,,
1998-04-01,59.14,59.17,57.56,58.19,5375,,,
1998-04-03,59.09,61.4,59.67,60.06,7888,,,
1998-04-07,59.93,61.51,59.93,60.75,7317,,,
1998-04-08,60.98,62.06,60.46,60.59,7436,,,
1998-04-09,60.9,62.25,60.72,60.98,8665,,,
1998-04-10,61.51,63.67,61.11,63.17,10367,,,
1998-04-13,64.09,64.27,62.04,62.4,9875,Top,Stroke81_Start,Stroke80_End
1998-04-14,62.3,62.4,60.98,61.19,4993,,,
1998-04-15,60.72,61.25,59.93,60.82,4921,,,
1998-04-17,59.72,59.93,58.74,58.93,4290,,,
1998-04-20,58.32,58.61,57.64,58.03,4272,,,
1998-04-21,58.03,58.88,58.03,58.88,2949,,,
1998-04-22,58.88,59.82,58.82,59.75,4122,,,
1998-04-23,60.19,60.98,59.8,59.8,4376,,,
1998-04-27,59.8,60.59,57.56,58.77,4559,Bottom,Stroke82_Start,Stroke81_End
1998-04-28,58.88,60.72,58.88,60.43,4785,,,
1998-04-29,61.22,61.51,60.19,60.53,3984,,,
1998-04-30,60.98,61.25,60.11,60.61,5222,,,
1998-05-04,60.98,62.8,60.67,61.98,10887,,,
1998-05-05,62.04,62.83,60.72,61.06,6194,,,
1998-05-06,60.27,60.98,59.67,59.93,5725,,,
1998-05-07,59.93,60.19,58.9,59.01,6251,,,
1998-05-08,58.88,59.96,58.51,59.4,4533,,,
1998-05-11,59.38,59.4,58.32,58.59,6284,,,
1998-05-13,59.03,59.93,58.61,58.88,3797,,,
1998-05-14,58.88,58.88,58.3,58.48,5331,,,
1998-05-15,58.61,59.9,58.61,59.4,3827,,,
1998-05-18,59.4,59.67,58.35,58.53,3303,,,
1998-05-19,58.61,59.14,57.98,58.4,4380,,,
1998-05-20,58.4,58.48,57.3,58.01,3382,,,
1998-05-22,58.35,59.67,57.82,59.3,6195,,,
1998-05-25,62.3,65.27,60.22,60.69,17512,Top,Stroke83_Start,Stroke82_End
1998-05-26,61.38,61.51,59.35,59.4,6726,,,
1998-05-27,59.4,60.03,58.46,58.53,4725,,,
1998-05-28,58.74,59.01,58.03,58.14,5090,,,
1998-05-29,58.48,60.19,58.43,59.67,5505,,,
1998-06-02,58.61,58.88,57.96,58.35,4075,,,
1998-06-04,58.09,58.35,57.35,57.53,4761,,,
1998-06-05,57.56,59.51,57.69,58.48,3654,,,
1998-06-09,57.88,57.56,56.24,56.8,3715,,,
1998-06-11,56.77,57.96,56.64,56.8,2426,,,
1998-06-12,58.59,58.69,57.56,58.09,1730,,,
1998-06-15,58.06,58.06,56.45,56.53,2665,,,
1998-06-16,56.24,55.45,54.27,54.82,3543,,,
1998-06-19,55.85,57.72,55.27,56.24,2972,,,
1998-06-23,55.3,55.3,53.8,54.06,4825,,,
1998-06-24,53.77,54.32,53.77,54.19,3461,,,
1998-06-25,55.06,55.06,53.98,54.01,2053,,,
1998-06-26,54.16,54.3,53.45,53.48,3389,,,
1998-06-29,53.03,53.11,51.03,51.16,4218,,,
1998-06-30,51.4,51.66,50.35,50.74,1504,Bottom,Stroke84_Start,Stroke83_End
1998-07-03,51.61,53.77,51.93,53.27,4475,,,
1998-07-07,51.74,51.93,51.11,51.53,1969,,,
1998-07-09,52.45,52.45,51.61,51.66,1208,,,
1998-07-13,52.95,52.98,51.93,52.06,2673,,,
1998-07-14,52.19,52.45,50.74,51.32,3742,,,
1998-07-16,53.47,55.45,53.2,53.3,5676,Top,Stroke85_Start,Stroke84_End
1998-07-17,53.06,53.71,51.04,51.72,3024,,,
1998-07-20,51.01,51.01,47.24,48.1,3782,,,
1998-07-21,47.93,53.64,50.9,51.55,5561,,,
1998-07-27,52.72,52.72,50.59,50.94,2149,,,
1998-07-28,49.6,50.42,49.6,50.63,1611,,,
1998-07-30,49.64,51.66,49.64,51.52,5220,,,
1998-07-31,52.03,52.03,49.7,50.94,3738,,,
1998-08-04,49.64,51.21,49.64,50.83,1306,,,
1998-08-05,50.97,51.35,50.32,50.66,1018,,,
1998-08-07,49.98,49.98,49.33,49.47,1677,,,
1998-08-10,48.78,48.78,46.97,47.24,2007,,,
1998-08-11,48.27,51.01,48.27,50.32,6281,,,
1998-08-13,50.32,52.2,49.29,51.69,7640,,,
1998-08-17,50.32,50.32,45.36,45.7,5505,,,
1998-08-18,45.5,47.51,44.33,45.19,3024,Bottom,Stroke86_Start,Stroke85_End
1998-08-19,45.19,48.44,45.02,48.1,3873,,,
1998-08-20,49.12,49.12,46.9,48.34,3783,,,
1998-08-21,48.1,53.74,50.66,52.44,12574,,,
1998-08-25,51.01,51.01,49.57,50.94,3295,,,
1998-08-26,50.59,51.42,49.98,50.01,3234,,,
1998-08-27,49.33,49.98,48.92,48.92,2666,,,
1998-08-28,48.92,49.43,47.62,48.06,3438,,,
1998-08-31,47.51,49.26,44.85,49.23,4024,,,
1998-09-01,49.29,49.81,47.55,47.96,2032,,,
1998-09-02,47.41,48.2,46.9,46.97,1718,,,
1998-09-04,47.93,50.25,47.93,48.3,1478,,,
1998-09-09,48.3,48.61,47.75,48.58,2208,,,
1998-09-10,48.95,51.18,49.67,50.22,7941,,,
1998-09-14,50.15,51.01,49.43,50.46,5851,,,
1998-09-15,51.01,51.86,50.15,51.01,8354,,,
1998-09-16,50.66,52.37,50.49,51.52,5356,Top,Stroke87_Start,Stroke86_End
1998-09-17,51.45,51.52,49.23,49.5,4757,,,
1998-09-18,49.09,49.4,48.13,48.27,4234,,,
1998-09-21,47.58,48.95,46.9,48.88,1881,,,
1998-09-22,48.88,49.29,47.96,48.37,1556,,,
1998-09-23,48.37,48.82,47.86,48.2,1952,,,
1998-09-24,48.27,48.27,47.21,47.24,2713,,,
1998-09-25,46.56,47.55,46.15,47.38,4158,,,
1998-09-28,47.48,48.27,47.24,47.27,2363,,,
1998-09-29,47.21,48.1,46.9,47.0,2370,,,
1998-09-30,47.0,47.31,46.73,47.17,2431,,,
1998-10-05,47.75,48.88,47.0,47.51,1672,,,
1998-10-06,47.58,47.58,46.39,46.45,1985,,,
1998-10-07,46.45,46.08,45.53,45.6,2520,,,
1998-10-12,45.87,46.04,45.15,45.22,2949,,,
1998-10-13,45.77,46.9,45.46,45.84,2098,,,
1998-10-14,45.8,46.28,45.12,45.29,1508,,,
1998-10-15,45.19,45.39,44.67,45.02,3160,,,
1998-10-16,45.05,46.39,45.05,46.01,3177,,,
1998-10-19,46.04,48.1,46.15,47.24,4513,,,
1998-10-21,46.15,46.15,44.71,44.78,2982,,,
1998-10-22,44.5,44.61,43.44,44.06,3565,Bottom,Stroke88_Start,Stroke87_End
1998-10-23,44.16,47.17,44.16,45.05,5348,,,
1998-10-26,44.47,45.87,43.75,44.16,2815,,,
1998-10-27,44.5,44.19,43.48,43.72,2298,,,
1998-10-30,44.16,46.21,44.85,44.5,4305,,,
1998-11-05,46.21,46.52,45.36,46.49,4226,,,
1998-11-06,46.83,49.05,46.73,48.37,17860,,,
1998-11-09,49.12,49.12,47.93,48.78,8299,,,
1998-11-10,48.95,49.57,48.13,48.54,8515,,,
1998-11-11,48.54,48.58,47.21,47.69,4873,,,
1998-11-12,47.69,48.95,47.82,47.75,5194,,,
1998-11-16,48.61,51.79,48.61,51.21,17677,,,
1998-11-17,51.55,52.37,50.39,51.01,17161,Top,Stroke89_Start,Stroke88_End
1998-11-18,51.01,51.18,50.01,50.56,8469,,,
1998-11-19,50.56,50.15,49.12,49.47,6280,,,
1998-11-24,49.88,50.32,49.57,49.6,2095,,,
1998-11-25,49.6,49.81,48.2,48.23,2626,,,
1998-11-26,48.1,48.44,47.93,48.03,3297,,,
1998-11-27,47.75,48.27,46.9,47.07,2691,,,
1998-11-30,47.0,47.17,46.28,46.83,2620,,,
1998-12-01,46.83,47.55,46.49,46.49,1421,,,
1998-12-03,47.24,48.23,46.9,47.14,1715,,,
1998-12-04,47.24,47.24,46.21,46.59,1765,,,
1998-12-09,47.21,48.2,47.17,47.27,1857,,,
1998-12-10,47.41,47.41,46.18,46.76,1687,,,
1998-12-14,47.58,47.86,46.83,46.83,1500,,,
1998-12-15,46.21,46.62,45.87,46.56,1980,,,
1998-12-17,46.01,46.04,44.85,44.85,1924,,,
1998-12-18,44.85,45.36,43.99,44.5,2175,,,
1998-12-23,45.87,46.04,44.78,44.85,2352,,,
1998-12-24,45.19,45.19,44.16,44.61,1465,,,
1998-12-29,44.16,44.57,43.75,44.19,2439,,,
1998-12-31,44.81,44.81,43.82,44.16,2086,,,
1999-01-04,44.16,44.85,43.99,44.09,918,,,
1999-01-05,44.09,44.71,42.72,44.16,2014,Bottom,Stroke90_Start,Stroke89_End
1999-01-06,45.19,45.84,44.16,44.16,785,,,
1999-01-08,45.19,46.56,45.19,45.91,2543,,,
1999-01-12,45.8,47.41,45.8,46.49,7414,,,
1999-01-13,46.04,47.24,45.53,46.66,4134,,,
1999-01-14,47.58,49.64,47.07,48.54,16007,,,
1999-01-15,48.78,50.18,48.1,48.27,13032,,,
1999-01-18,48.61,52.37,48.61,51.76,30062,,,
1999-01-19,51.69,55.11,52.24,53.37,37164,,,
1999-01-22,55.11,56.41,53.67,53.71,24089,Top,Stroke91_Start,Stroke90_End
1999-01-25,53.74,54.26,51.62,51.62,21332,,,
1999-01-26,51.07,52.65,51.07,51.11,15041,,,
1999-01-27,51.11,52.31,50.49,51.42,10721,,,
1999-01-28,51.59,53.2,51.55,51.83,6138,,,
1999-01-29,51.72,51.72,50.49,50.87,6609,,,
1999-02-01,50.32,51.18,50.15,50.39,5727,Bottom,Stroke92_Start,Stroke91_End
1999-02-02,50.53,53.23,50.36,52.72,7308,,,
1999-02-03,52.72,55.08,52.24,53.06,20290,,,
1999-02-04,53.06,53.06,51.31,51.42,6770,,,
1999-02-05,50.66,52.03,50.22,50.9,5616,,,
1999-02-09,51.01,52.92,51.01,52.75,9691,,,
1999-03-01,52.89,55.45,52.75,54.43,17330,,,
1999-03-02,54.43,54.6,52.72,53.67,6866,,,
1999-03-03,53.74,54.77,53.09,54.36,6432,,,
1999-03-04,54.43,56.99,54.36,54.77,17650,,,
1999-03-05,54.74,54.74,53.13,53.4,9307,,,
1999-03-08,53.47,53.71,52.24,52.51,7507,,,
1999-03-10,53.44,56.14,53.44,55.39,22887,,,
1999-03-11,55.73,59.73,57.4,57.99,49511,,,
1999-03-15,58.71,61.96,59.01,59.7,28411,Top,Stroke93_Start,Stroke92_End
1999-03-18,58.19,59.05,57.51,58.29,15910,,,
1999-03-19,57.92,60.9,57.92,60.86,12326,,,
1999-03-22,60.86,61.31,59.87,60.14,11612,,,
1999-03-23,60.14,60.59,58.88,59.42,8228,,,
1999-03-24,59.56,61.1,59.46,60.18,8859,,,
1999-03-25,60.14,60.18,58.19,58.23,10779,,,
1999-03-26,58.19,59.9,57.34,59.25,6770,,,
1999-03-30,60.59,60.66,58.53,58.71,6733,,,
1999-03-31,58.02,59.9,58.02,58.98,3780,,,
1999-04-02,59.32,60.93,58.47,60.38,9928,,,
1999-04-05,61.55,64.01,61.96,63.12,20634,,,
1999-04-08,60.86,62.98,60.07,61.89,25044,,,
1999-04-12,60.42,60.59,57.44,57.58,18193,,,
1999-04-13,57.17,58.16,56.14,56.79,9882,,,
1999-04-15,57.58,57.82,55.45,55.63,9542,,,
1999-04-16,55.11,56.48,55.11,55.63,7518,,,
1999-04-19,55.52,56.07,54.77,54.84,5412,,,
1999-04-20,54.77,55.18,52.96,53.95,14358,,,
1999-04-21,53.74,53.74,51.28,51.38,10069,,,
1999-04-22,51.01,52.65,49.36,51.28,8913,,,
1999-04-26,52.07,52.55,48.27,48.4,14360,,,
1999-04-27,47.62,48.95,47.07,47.55,9154,,,
1999-04-28,47.58,50.97,48.27,48.23,7262,,,
1999-04-30,49.29,49.6,48.1,48.68,3986,,,
1999-05-04,48.64,49.57,47.93,48.44,3300,,,
1999-05-05,48.44,48.88,47.58,48.61,3426,,,
1999-05-06,48.61,49.88,48.61,49.36,2466,,,
1999-05-07,49.64,49.64,48.27,48.4,2258,,,
1999-05-10,47.17,47.58,44.85,45.08,9190,,,
1999-05-11,44.16,46.56,44.16,46.28,3713,Bottom,Stroke94_Start,Stroke93_End
1999-05-12,46.18,47.58,46.18,46.93,3443,,,
1999-05-13,46.76,47.04,45.87,45.87,2583,,,
1999-05-14,45.53,45.7,44.16,44.61,3706,,,
1999-05-18,45.19,46.9,45.15,45.6,2559,,,
1999-05-19,46.15,49.64,45.8,49.12,10646,,,
1999-05-20,49.29,52.03,50.15,51.18,19095,,,
1999-05-24,52.03,56.82,50.66,53.44,18050,,,
1999-05-27,57.34,60.25,56.14,57.54,47951,,,
1999-05-28,57.85,58.36,55.11,57.2,31804,,,
1999-05-31,60.59,61.44,55.63,56.82,56827,Top,Stroke95_Start,Stroke94_End
1999-06-01,56.48,56.82,54.26,56.07,14989,,,
1999-06-02,56.07,58.5,54.7,54.84,20030,,,
1999-06-03,54.09,54.36,52.44,53.06,13908,,,
1999-06-07,56.14,56.48,54.46,56.14,14808,,,
1999-06-08,57.17,57.58,54.77,55.83,13949,,,
1999-06-09,55.8,56.14,53.85,55.32,15852,Bottom,Stroke96_Start,Stroke95_End
1999-06-10,56.82,58.47,55.56,57.17,32840,,,
1999-06-11,56.65,58.53,56.17,57.92,19155,,,
1999-06-14,58.36,65.79,58.02,59.15,23816,,,
1999-06-16,57.78,60.25,57.17,59.9,29548,,,
1999-06-17,61.31,64.69,61.27,64.69,77467,,,
1999-06-18,66.41,66.75,63.5,64.25,53950,,,
1999-06-21,64.97,68.12,64.52,67.19,38984,,,
1999-06-22,67.43,68.01,64.32,66.3,29732,,,
1999-06-23,66.51,68.12,65.72,67.02,35007,,,
1999-06-24,67.26,73.52,67.02,73.18,60743,,,
1999-06-25,74.89,81.22,74.62,75.2,127910,,,
1999-06-28,77.97,83.45,77.7,83.45,74335,,,
1999-06-29,85.16,91.73,91.39,91.39,91495,Top,Stroke97_Start,Stroke96_End
1999-07-01,81.53,81.29,73.59,81.53,8481,,,
1999-07-06,74.96,77.7,68.39,68.87,32443,,,
1999-07-07,68.73,74.93,67.77,74.41,28902,,,
1999-07-08,74.96,77.36,73.25,74.34,20976,,,
1999-07-12,74.96,76.26,71.57,72.87,11880,,,
1999-07-13,72.15,72.57,67.77,68.97,16029,,,
1999-07-14,68.8,73.25,70.44,72.74,13509,,,
1999-07-16,70.61,70.61,64.69,65.93,28137,,,
1999-07-19,64.01,64.01,60.59,61.03,17115,Bottom,Stroke98_Start,Stroke97_End
1999-07-21,69.14,72.91,68.8,71.2,39682,,,
1999-07-22,71.2,68.8,65.89,66.06,18278,,,
1999-07-28,68.12,70.34,67.4,68.05,5436,,,
1999-07-30,70.51,70.51,68.25,68.8,3410,,,
1999-08-02,68.73,69.83,67.77,68.42,5913,,,
1999-08-03,68.63,69.45,67.26,67.57,5788,,,
1999-08-04,68.12,69.76,67.6,68.77,9032,,,
1999-08-06,67.43,68.29,64.59,66.23,14928,,,
1999-08-09,66.23,66.41,63.84,63.98,11140,,,
1999-08-10,63.67,64.01,62.98,63.7,5969,,,
1999-08-11,64.69,66.06,63.36,64.01,3743,,,
1999-08-12,64.08,65.38,63.05,63.56,3215,,,
1999-08-13,64.69,66.06,64.35,65.28,4390,,,
1999-08-17,64.69,66.41,64.63,64.73,4470,,,
1999-08-18,65.72,68.08,65.72,66.88,9183,,,
1999-08-19,67.77,72.22,68.97,70.24,18942,,,
1999-08-23,69.54,70.57,67.77,70.24,6632,,,
1999-08-24,70.24,71.02,69.21,69.91,5552,,,
1999-08-25,71.88,72.58,69.91,71.14,20930,,,
1999-08-26,71.39,78.78,75.82,77.06,42028,Top,Stroke99_Start,Stroke98_End
1999-08-30,75.99,77.01,73.11,73.61,13084,,,
1999-08-31,73.77,74.34,72.99,73.48,7839,,,
1999-09-01,73.93,73.93,71.47,72.09,6450,,,
1999-09-02,71.88,73.24,70.65,72.95,8287,,,
1999-09-03,72.7,73.48,71.26,71.51,4606,,,
1999-09-06,71.22,71.22,69.62,69.66,5628,,,
1999-09-07,69.46,70.98,69.46,69.79,4431,Bottom,Stroke100_Start,Stroke99_End
1999-09-08,70.57,71.26,69.83,70.03,2676,,,
1999-09-09,71.06,75.99,71.06,75.54,18256,,,
1999-09-10,78.04,78.04,73.98,74.02,21267,,,
1999-09-13,73.52,74.76,73.03,73.73,7663,,,
1999-09-15,73.93,73.93,72.33,72.66,4221,,,
1999-09-16,72.5,72.62,71.43,71.51,4557,,,
1999-09-17,71.68,72.29,70.9,71.88,4605,,,
1999-09-21,71.02,71.43,70.44,71.1,2919,,,
1999-09-24,71.88,72.29,70.65,70.94,2753,Top,Stroke101_Start,Stroke100_End
1999-09-28,70.16,70.16,68.84,70.16,0,,,
1999-10-08,69.42,69.42,67.36,68.18,3536,,,
1999-10-12,70.24,70.57,69.13,69.58,1929,,,
1999-10-14,69.38,69.42,67.2,67.98,3942,,,
1999-10-15,68.92,70.24,68.18,69.01,5120,,,
1999-10-19,67.36,67.36,67.36,67.36,0,,,
1999-10-20,63.67,66.38,60.92,66.62,12923,,,
1999-10-22,65.72,66.95,63.87,66.5,9573,,,
1999-10-25,67.65,67.69,64.49,65.52,7183,,,
1999-10-26,66.13,66.13,64.04,64.41,8258,,,
1999-10-27,65.1,66.75,64.9,66.25,19924,,,
1999-10-29,64.08,62.11,60.79,62.11,26194,,,
1999-11-05,62.85,66.71,64.08,64.16,21171,,,
1999-11-10,60.79,60.88,59.11,59.52,173572,,,
1999-11-11,59.52,59.73,58.74,58.9,26015,Bottom,Stroke102_Start,Stroke101_End
1999-11-15,59.48,60.59,59.48,59.97,17245,,,
1999-11-17,58.94,60.18,58.78,59.97,12864,,,
1999-11-18,59.97,63.26,60.22,61.53,98314,,,
1999-11-22,60.42,60.96,59.77,60.51,9089,,,
1999-11-23,60.71,61.41,60.34,60.67,8033,,,
1999-11-24,60.59,60.63,59.81,60.42,5785,,,
1999-11-26,60.42,61.45,60.71,60.42,9120,,,
1999-12-01,61.0,63.54,61.2,62.31,48838,Top,Stroke103_Start,Stroke102_End
1999-12-06,61.37,62.02,60.55,60.59,12211,,,
1999-12-07,60.59,60.79,59.97,60.55,6723,,,
1999-12-14,60.14,60.59,59.73,60.14,5000,,,
1999-12-15,59.97,62.44,60.38,61.16,29720,,,
1999-12-17,60.46,60.79,59.85,59.85,7166,,,
1999-12-21,59.6,60.3,59.48,59.93,8311,,,
1999-12-22,59.77,59.97,59.15,59.23,11636,,,
1999-12-23,59.15,58.45,57.14,57.59,10579,Bottom,Stroke104_Start,Stroke103_End
1999-12-28,57.71,58.9,57.59,58.33,5487,,,
1999-12-29,58.29,59.89,58.16,58.9,4251,,,
1999-12-30,59.52,60.46,58.94,59.97,7337,,,
2000-01-04,59.97,62.44,59.56,61.86,25859,,,
2000-01-05,61.86,65.93,60.75,60.79,26971,,,
2000-01-07,64.86,71.31,64.86,71.31,166186,,,
2000-01-10,73.93,76.4,70.85,72.5,161118,Top,Stroke105_Start,Stroke104_End
2000-01-11,72.5,72.7,66.95,67.36,81169,,,
2000-01-12,67.2,68.35,63.87,64.53,47758,,,
2000-01-13,64.9,65.56,62.97,63.59,21821,,,
2000-01-14,63.38,64.65,61.61,62.23,17308,,,
2000-01-18,64.0,65.23,63.26,63.83,14799,,,
2000-01-19,63.67,66.13,63.67,65.19,17462,,,
2000-01-20,65.35,66.87,64.53,66.34,18113,,,
2000-01-21,66.34,68.18,64.9,65.56,35998,,,
2000-01-24,64.9,65.47,63.17,64.32,24685,,,
2000-01-25,64.9,66.75,64.12,64.49,17972,,,
2000-01-27,65.93,66.91,64.49,66.83,29463,,,
2000-01-28,66.91,69.38,65.52,68.02,46083,,,
2000-02-14,69.54,75.29,69.54,73.77,125057,,,
2000-02-15,74.76,78.25,70.16,72.29,176641,,,
2000-02-16,73.11,73.11,68.18,68.72,76904,,,
2000-02-17,68.92,66.79,62.64,64.49,91316,,,
2000-02-21,65.31,70.98,64.12,67.16,46261,,,
2000-02-23,64.28,64.28,61.82,63.09,25983,Bottom,Stroke106_Start,Stroke105_End
2000-02-29,65.6,70.24,66.17,67.69,69906,,,
2000-03-02,66.75,69.62,65.72,66.13,36914,,,
2000-03-03,66.75,73.4,66.75,69.38,166998,,,
2000-03-07,66.42,73.11,65.76,73.07,126468,,,
2000-03-08,74.14,74.34,70.24,71.26,85612,,,
2000-03-10,72.29,72.54,68.8,69.17,61265,,,
2000-03-13,69.21,71.02,68.18,69.13,33730,,,
2000-03-14,65.43,67.16,64.9,66.71,62505,,,
2000-03-16,65.31,65.52,63.67,63.87,32722,,,
2000-03-17,63.87,66.13,63.71,65.56,23062,,,
2000-03-20,64.82,67.16,64.08,66.67,23150,,,
2000-03-21,66.95,69.01,66.75,67.77,30001,,,
2000-03-23,67.08,68.92,66.01,67.73,33092,,,
2000-03-24,69.01,71.06,68.6,67.32,45619,,,
2000-03-31,69.01,69.33,66.75,67.4,29587,,,
2000-04-04,67.32,66.91,64.94,65.64,24122,,,
2000-04-06,66.09,68.51,66.09,67.98,18948,,,
2000-04-07,68.97,69.01,67.69,68.84,33533,,,
2000-04-10,69.21,69.83,68.18,69.21,29851,,,
2000-04-11,69.25,72.46,69.25,71.84,83419,,,
2000-04-12,73.03,76.56,72.13,72.25,160022,,,
2000-04-18,75.58,76.77,73.52,74.26,61747,,,
2000-04-19,74.34,74.34,72.87,73.73,50416,,,
2000-04-21,73.32,73.73,71.1,71.84,42463,,,
2000-04-24,72.09,74.26,71.92,72.21,29245,,,
2000-04-26,74.18,74.84,72.99,74.02,36521,,,
2000-04-27,75.49,81.33,77.43,79.07,151331,,,
2000-05-08,80.87,83.67,80.3,81.04,109604,Top,Stroke107_Start,Stroke106_End
2000-05-09,81.04,81.33,76.73,77.59,63169,,,
2000-05-10,73.73,76.81,73.52,74.18,36505,,,
2000-05-15,74.67,74.34,71.88,72.5,25100,,,
2000-05-17,73.93,74.76,73.03,73.36,18710,,,
2000-05-19,75.13,77.01,74.26,76.89,41285,,,
2000-05-22,78.86,80.51,77.67,78.25,48042,,,
2000-05-23,79.27,79.68,76.03,76.85,37305,,,
2000-05-24,76.93,79.07,75.99,78.12,39500,Bottom,Stroke108_Start,Stroke107_End
2000-05-26,78.37,82.89,81.24,79.93,80030,,,
2000-05-31,80.51,82.64,79.27,79.85,43082,,,
2000-06-01,80.09,81.12,78.45,79.15,29441,,,
2000-06-05,80.42,88.31,78.86,86.95,175435,,,
2000-06-06,87.03,91.55,86.67,88.47,203039,,,
2000-06-07,89.5,90.16,86.46,86.79,88499,,,
2000-06-08,86.75,86.79,83.79,84.61,61431,,,
2000-06-09,84.41,86.38,83.42,85.19,46265,,,
2000-06-12,85.19,87.4,83.79,86.25,33717,,,
2000-06-13,86.25,88.72,86.25,87.12,25292,,,
2000-06-15,85.47,85.84,83.01,85.64,28893,,,
2000-06-20,84.57,86.25,83.83,84.57,14252,,,
2000-06-21,84.53,87.08,84.24,85.84,18696,,,
2000-06-22,86.25,88.72,87.08,87.49,35184,,,
2000-06-26,88.72,93.65,88.72,90.53,62749,,,
2000-06-27,91.1,91.51,87.4,89.29,34158,,,
2000-06-28,89.38,92.0,88.31,90.81,36575,,,
2000-06-29,91.39,93.48,90.98,93.32,53999,,,
2000-06-30,93.93,94.96,92.09,92.33,43621,Top,Stroke109_Start,Stroke108_End
2000-07-03,92.0,92.0,87.86,89.13,43936,,,
2000-07-04,88.72,89.09,86.25,88.31,29360,,,
2000-07-05,88.51,89.13,87.49,87.81,17231,,,
2000-07-06,87.69,88.72,86.25,86.67,21886,,,
2000-07-07,86.58,89.95,86.46,89.13,22241,,,
2000-07-10,89.87,90.16,87.9,89.09,19741,,,
2000-07-11,89.38,88.92,87.49,88.18,18976,,,
2000-07-14,89.54,90.32,87.9,89.21,27347,,,
2000-07-17,88.64,83.71,80.51,81.04,112892,,,
2000-07-20,80.96,81.33,78.78,79.48,43783,,,
2000-07-21,79.48,79.68,76.81,78.04,77120,,,
2000-07-24,78.04,80.83,78.04,80.79,37493,,,
2000-07-25,80.92,81.33,79.48,79.89,33186,,,
2000-07-26,80.75,81.2,79.13,79.17,23361,,,
2000-07-27,79.17,78.72,77.36,77.95,45033,,,
2000-07-31,78.27,78.04,75.69,75.83,45657,,,
2000-08-02,77.05,79.4,76.23,79.17,31370,,,
2000-08-03,79.4,79.58,77.59,77.82,27609,,,
2000-08-04,77.82,78.67,76.69,77.32,18490,,,
2000-08-07,77.32,77.32,75.96,76.73,18586,,,
2000-08-09,77.14,78.45,76.96,77.45,16264,,,
2000-08-10,77.59,77.91,76.01,76.55,19223,,,
2000-08-14,76.69,76.69,75.33,75.69,34958,,,
2000-08-15,75.74,76.14,73.98,74.16,39992,,,
2000-08-16,74.34,75.33,73.75,74.43,33140,,,
2000-08-17,74.52,76.32,74.34,75.15,24013,,,
2000-08-21,74.61,75.1,73.89,74.38,20402,,,
2000-08-22,74.43,74.43,71.99,72.17,36313,,,
2000-08-23,71.72,70.18,67.24,70.27,53991,,,
2000-08-29,69.37,71.26,69.01,71.22,21808,,,
2000-08-30,71.26,71.49,69.55,69.73,16237,,,
2000-08-31,69.59,69.68,67.56,67.65,25165,,,
2000-09-01,67.2,68.1,66.75,66.88,21946,,,
2000-09-04,66.75,66.75,65.03,65.62,27705,,,
2000-09-05,65.62,66.07,62.95,63.81,28330,,,
2000-09-06,62.95,63.13,61.42,61.91,29817,,,
2000-09-08,62.91,64.49,62.68,63.63,19557,,,
2000-09-11,63.99,64.04,62.23,62.59,13517,,,
2000-09-12,62.64,63.59,61.78,63.54,25130,,,
2000-09-13,63.59,65.39,63.99,64.85,29479,,,
2000-09-15,64.17,64.49,63.04,63.86,8787,,,
2000-09-19,63.86,63.86,61.33,61.78,11026,,,
2000-09-20,61.33,62.64,61.15,62.23,8593,Bottom,Stroke110_Start,Stroke109_End
2000-09-21,62.68,63.72,62.0,62.68,9505,,,
2000-09-26,63.04,64.26,63.0,64.22,11730,,,
2000-09-27,64.35,64.9,63.81,64.62,11114,,,
2000-09-29,62.95,64.44,62.5,63.99,6341,,,
2000-10-10,63.13,65.93,63.04,65.62,30117,,,
2000-10-11,65.84,67.47,64.9,65.03,9923,,,
2000-10-13,67.2,67.52,66.07,66.52,16582,,,
2000-10-16,66.75,69.01,66.75,68.51,31012,,,
2000-10-17,68.78,70.36,68.1,70.36,33549,,,
2000-10-18,70.41,73.98,71.36,73.25,96789,Top,Stroke111_Start,Stroke110_End
2000-10-20,71.58,71.49,70.18,71.81,33728,,,
2000-10-26,70.86,71.26,68.55,68.74,20157,,,
2000-10-27,68.83,68.92,67.65,68.92,15114,,,
2000-10-31,68.1,70.32,68.1,69.86,12668,,,
2000-11-01,69.91,71.13,69.01,69.32,8995,,,
2000-11-07,71.26,71.26,69.95,70.14,7278,,,
2000-11-08,70.18,70.72,69.23,69.46,9864,Bottom,Stroke112_Start,Stroke111_End
2000-11-09,69.91,70.77,69.28,69.95,11645,,,
2000-11-10,70.0,72.17,70.0,70.77,28012,,,
2000-11-13,70.77,74.2,71.94,73.03,51138,,,
2000-11-15,72.71,72.62,70.86,71.22,19564,,,
2000-11-20,72.3,72.3,70.63,71.22,11542,,,
2000-11-21,71.26,71.72,70.54,70.59,14284,,,
2000-11-22,70.45,71.49,70.36,71.04,11022,,,
2000-11-23,71.31,71.72,70.63,71.04,14744,Top,Stroke113_Start,Stroke112_End
2000-11-24,71.04,71.49,67.88,68.15,23311,,,
2000-11-27,67.29,68.33,66.97,67.2,17080,,,
2000-11-29,68.33,68.46,67.11,67.24,12806,,,
2000-11-30,67.24,67.2,66.07,66.66,10658,,,
2000-12-05,68.24,68.46,66.84,66.93,6949,,,
2000-12-06,66.97,67.47,66.12,66.3,9447,,,
2000-12-07,66.07,66.3,65.3,65.53,11745,,,
2000-12-08,65.39,65.84,64.94,65.57,9452,,,
2000-12-12,65.08,65.39,64.9,65.17,7696,,,
2000-12-14,65.03,66.3,65.39,65.39,5232,,,
2000-12-18,66.3,67.43,66.84,66.84,7574,,,
2000-12-20,67.2,68.1,67.15,67.24,5477,,,
2000-12-21,67.56,67.56,66.3,66.43,8869,,,
2000-12-22,66.39,66.39,64.94,65.12,14677,,,
2000-12-25,64.94,64.31,63.45,63.72,15842,,,
2000-12-28,63.9,64.4,63.59,63.95,6084,,,
2000-12-29,64.26,64.94,64.04,64.35,5640,,,
2001-01-04,64.22,64.22,62.59,62.64,42993,,,
2001-01-05,62.5,62.5,61.33,61.78,25616,,,
2001-01-08,61.33,61.33,55.27,56.76,55673,,,
2001-01-09,56.58,56.58,54.6,56.54,27005,Bottom,Stroke114_Start,Stroke113_End
2001-01-10,56.58,58.44,56.54,57.89,20799,,,
2001-01-11,58.16,58.53,57.76,57.94,14394,,,
2001-01-12,58.16,58.3,57.71,57.98,9460,,,
2001-01-15,57.94,57.94,56.36,56.36,9793,,,
2001-01-16,55.45,56.31,55.0,56.27,8110,,,
2001-01-18,56.18,57.26,55.91,56.94,6270,,,
2001-01-19,57.04,58.48,57.04,58.03,8816,Top,Stroke115_Start,Stroke114_End
2001-02-06,57.04,56.81,55.5,56.13,6336,,,
2001-02-12,56.54,57.22,56.04,57.22,5518,,,
2001-02-13,57.26,57.67,57.17,57.35,5349,,,
2001-02-14,57.35,57.49,56.81,56.94,2944,,,
2001-02-15,56.9,57.04,56.13,56.18,3118,,,
2001-02-16,55.91,56.0,55.41,55.95,5364,,,
2001-02-19,55.86,56.58,55.45,56.54,3369,,,
2001-02-20,57.49,57.49,55.68,56.09,5840,,,
2001-02-21,55.68,55.68,50.98,51.52,23963,,,
2001-02-22,50.94,51.66,49.63,50.94,19183,Bottom,Stroke116_Start,Stroke115_End
2001-02-23,50.94,52.07,50.94,51.84,10078,,,
2001-02-26,52.29,52.52,51.39,52.43,8201,,,
2001-02-27,52.65,54.37,52.29,54.32,10348,,,
2001-02-28,54.46,54.82,53.2,53.29,5804,,,
2001-03-01,53.29,53.47,52.74,53.06,4897,,,
2001-03-02,53.01,54.32,52.97,53.78,7858,,,
2001-03-05,53.56,53.74,52.88,53.15,6608,,,
2001-03-06,53.2,53.15,52.07,52.43,5269,,,
2001-03-08,52.7,54.28,52.29,54.01,10401,,,
2001-03-09,53.96,54.78,53.65,54.73,14379,,,
2001-03-12,54.73,55.45,54.69,54.96,9782,,,
2001-03-13,55.09,55.09,53.74,54.14,6128,,,
2001-03-14,54.1,54.64,53.29,54.46,4878,,,
2001-03-15,53.96,55.32,53.96,54.78,7237,,,
2001-03-16,54.78,55.77,54.55,55.63,11959,,,
2001-03-19,55.63,56.0,55.0,55.91,10434,,,
2001-03-20,55.91,57.22,55.91,57.22,15120,,,
2001-03-21,57.22,62.23,59.52,60.78,55879,Top,Stroke117_Start,Stroke116_End
2001-03-23,59.66,58.71,56.81,56.94,24305,,,
2001-03-27,58.62,59.29,57.85,57.89,14750,,,
2001-03-30,57.85,57.85,57.13,57.76,7974,,,
2001-04-02,57.8,58.62,57.62,57.94,9047,,,
2001-04-04,57.71,58.25,57.26,57.35,9795,,,
2001-04-05,57.17,57.53,56.76,57.53,6689,,,
2001-04-06,57.53,58.62,56.85,57.26,6997,,,
2001-04-09,57.26,57.26,56.58,56.94,6169,,,
2001-04-10,56.94,57.44,56.81,56.94,5869,,,
2001-04-12,57.08,58.16,57.08,57.76,9616,,,
2001-04-13,57.85,58.35,57.49,57.94,5736,,,
2001-04-16,57.67,58.53,57.62,58.35,12465,,,
2001-04-18,57.44,57.53,56.81,56.9,14585,,,
2001-04-19,56.85,56.85,55.54,55.86,15302,,,
2001-04-20,55.82,55.91,55.23,55.27,18375,,,
2001-04-23,55.27,56.36,55.86,55.86,8752,,,
2001-04-25,55.86,56.13,54.1,54.23,7270,,,
2001-04-26,54.23,54.23,53.47,53.56,9720,,,
2001-04-27,53.56,54.1,53.42,54.1,5732,Bottom,Stroke118_Start,Stroke117_End
2001-05-08,54.14,55.14,54.05,54.96,4651,,,
2001-05-09,54.96,55.41,54.32,54.42,3741,,,
2001-05-10,54.55,56.09,54.37,54.96,4119,,,
2001-05-11,54.96,55.05,54.1,54.28,4434,,,
2001-05-14,54.32,54.55,53.87,54.19,7410,,,
2001-05-16,54.64,55.0,54.37,54.91,5882,Top,Stroke119_Start,Stroke118_End
2001-05-18,53.96,54.1,53.65,53.87,7178,,,
2001-05-21,53.65,53.87,52.74,53.6,9790,,,
2001-05-24,53.15,53.2,52.61,52.61,9834,,,
2001-05-25,52.56,52.56,52.07,52.29,8305,,,
2001-05-28,52.29,52.29,51.43,51.48,8977,,,
2001-05-29,51.48,52.47,51.48,52.11,5358,,,
2001-05-30,52.2,53.47,51.89,53.2,7470,,,
2001-05-31,53.33,53.74,52.92,53.11,7235,,,
2001-06-01,53.2,53.96,52.97,53.33,9049,,,
2001-06-04,53.42,54.05,53.38,53.47,8305,,,
2001-06-06,53.87,54.01,52.97,53.29,7942,,,
2001-06-07,53.38,53.65,52.65,52.74,7228,,,
2001-06-08,52.74,52.74,52.07,52.34,5551,,,
2001-06-11,52.34,53.29,52.25,52.47,6219,,,
2001-06-12,52.52,52.74,52.07,52.29,6938,,,
2001-06-13,52.38,53.15,52.34,52.79,7259,,,
2001-06-14,52.97,53.74,52.74,52.79,9210,,,
2001-06-15,51.89,52.97,51.89,52.43,5440,,,
2001-06-18,52.16,52.16,51.39,51.43,10504,,,
2001-06-19,51.39,51.21,50.53,51.25,8333,Bottom,Stroke120_Start,Stroke119_End
2001-06-21,50.98,51.84,50.98,51.34,3576,,,
2001-06-22,51.39,51.98,51.39,51.84,4389,,,
2001-06-25,52.56,52.74,51.84,52.43,5176,,,
2001-06-26,52.43,53.83,52.74,53.56,9363,,,
2001-06-28,53.01,52.79,51.8,52.47,5528,,,
2001-07-03,51.84,52.29,51.7,52.16,4120,,,
2001-07-04,52.29,52.97,52.07,52.11,3162,Top,Stroke121_Start,Stroke120_End
2001-07-05,52.16,52.16,51.61,51.75,3974,,,
2001-07-09,51.84,51.98,51.52,51.75,4096,,,
2001-07-12,51.61,51.61,51.16,51.57,3131,,,
2001-07-16,51.25,51.39,50.08,50.12,7414,,,
2001-07-17,50.17,49.4,48.68,49.18,7292,,,
2001-07-19,49.13,49.45,48.9,49.4,4088,,,
2001-07-20,49.4,50.17,49.27,50.08,5719,,,
2001-07-23,49.99,49.99,49.18,49.36,4602,,,
2001-07-24,49.22,49.36,48.23,48.41,5672,,,
2001-07-25,48.36,48.41,46.96,47.73,8137,,,
2001-07-26,47.77,47.91,46.65,46.65,6185,,,
2001-07-27,44.79,44.84,41.99,42.04,23708,,,
2001-07-30,40.37,40.37,38.11,38.11,24040,,,
2001-07-31,37.29,39.19,37.16,38.24,15245,,,
2001-08-01,38.42,39.55,38.42,39.42,9825,,,
2001-08-03,38.47,38.47,37.61,38.06,6579,,,
2001-08-06,38.06,37.02,35.35,35.76,11043,Bottom,Stroke122_Start,Stroke121_End
2001-08-09,36.48,37.38,36.35,37.25,5629,,,
2001-08-10,37.34,38.79,37.25,38.33,12198,,,
2001-08-13,38.51,39.55,37.84,38.56,8663,,,
2001-08-14,38.97,38.56,37.43,37.93,4825,,,
2001-08-16,38.29,38.29,37.16,37.2,4127,,,
2001-08-17,37.2,37.84,36.8,37.61,3659,,,
2001-08-20,37.97,38.02,37.25,37.48,2914,,,
2001-08-22,37.52,37.52,36.26,36.71,4508,,,
2001-08-23,36.26,37.43,35.85,37.2,2473,,,
2001-08-24,37.48,37.66,36.93,36.93,2321,,,
2001-08-27,36.71,37.11,35.58,35.8,6601,,,
2001-08-28,35.8,36.03,34.54,35.98,4754,,,
2001-08-29,36.75,38.06,36.03,36.35,11658,Top,Stroke123_Start,Stroke122_End
2001-08-30,36.3,36.3,35.26,35.58,6360,,,
2001-08-31,35.35,36.07,35.13,35.85,2979,,,
2001-09-03,35.35,35.67,34.72,34.9,3608,,,
2001-09-05,36.26,36.71,35.85,36.44,7225,,,
2001-09-07,36.07,36.03,33.54,34.45,5180,,,
2001-09-12,33.54,35.44,33.32,35.26,9856,,,
2001-09-13,35.26,36.48,34.72,34.72,3252,,,
2001-09-14,34.72,34.9,33.68,33.77,5112,,,
2001-09-17,33.77,33.82,32.64,32.69,7328,Bottom,Stroke124_Start,Stroke123_End
2001-09-18,34.67,34.67,32.87,33.54,4143,,,
2001-09-19,33.54,34.36,32.78,34.0,3488,,,
2001-09-20,34.4,34.67,33.77,34.63,8496,,,
2001-09-21,34.67,35.17,34.04,34.54,6443,,,
2001-09-24,34.36,34.54,33.5,33.82,3968,,,
2001-09-25,33.91,35.31,33.91,34.27,5073,Top,Stroke125_Start,Stroke124_End
2001-09-26,34.31,34.45,33.54,33.64,3286,,,
2001-09-27,33.59,34.36,33.41,33.82,4240,,,
2001-09-28,34.04,34.45,33.59,33.86,3085,,,
2001-10-08,33.86,34.36,32.91,32.96,3767,,,
2001-10-09,32.96,34.0,32.87,33.54,3529,,,
2001-10-10,33.54,33.54,31.96,32.23,5690,,,
2001-10-11,32.19,33.45,31.29,32.28,4141,Bottom,Stroke126_Start,Stroke125_End
2001-10-15,34.22,34.99,33.68,34.76,9000,,,
2001-10-16,34.72,36.12,34.67,35.35,20094,,,
2001-10-19,34.36,34.58,32.42,33.5,11022,,,
2001-10-23,37.7,37.7,36.26,37.7,43073,,,
2001-10-24,38.97,40.32,38.06,39.15,57938,,,
2001-10-25,38.88,38.88,37.61,37.66,20835,,,
2001-10-26,37.16,38.06,37.16,37.75,9707,,,
2001-10-29,38.06,38.83,37.84,38.74,13637,Top,Stroke127_Start,Stroke126_End
2001-10-30,38.74,38.74,37.2,37.29,10174,,,
2001-10-31,37.07,37.43,36.62,37.25,9169,,,
2001-11-01,37.84,38.06,37.16,37.52,9155,,,
2001-11-05,37.2,37.02,36.3,36.53,5595,,,
2001-11-07,36.48,36.66,33.5,33.86,12746,,,
2001-11-08,33.54,34.67,32.73,33.95,6138,Bottom,Stroke128_Start,Stroke127_End
2001-11-09,34.0,34.9,33.54,34.72,5871,,,
2001-11-12,34.45,35.26,34.45,34.67,3639,,,
2001-11-13,34.45,34.67,33.54,34.09,3295,,,
2001-11-14,33.91,34.81,33.86,34.22,1504,,,
2001-11-15,34.45,34.45,33.77,33.95,2857,,,
2001-11-16,36.48,37.61,34.67,34.67,10662,Top,Stroke129_Start,Stroke128_End
2001-11-19,34.45,34.9,34.36,34.72,3424,,,
2001-11-20,34.9,36.03,34.9,35.35,7240,,,
2001-11-21,35.71,36.71,35.17,36.62,9396,,,
2001-11-22,36.93,36.93,36.26,36.66,6582,,,
2001-11-23,36.75,36.75,36.03,36.12,5117,,,
2001-11-26,36.12,36.12,35.58,35.67,4010,,,
2001-11-27,36.03,36.93,36.26,36.39,5802,,,
2001-11-29,36.75,37.48,36.53,36.75,6512,,,
2001-12-03,37.52,37.97,37.16,37.52,8294,,,
2001-12-04,37.61,37.25,36.48,37.25,6998,,,
2001-12-10,36.98,36.98,36.17,36.53,4272,,,
2001-12-11,36.57,36.93,36.12,36.17,4600,,,
2001-12-12,36.17,36.17,35.62,35.71,4340,,,
2001-12-13,35.76,35.8,34.54,34.58,6290,,,
2001-12-14,34.45,34.9,34.36,34.45,3209,,,
2001-12-18,34.72,35.17,34.58,34.95,2422,,,
2001-12-20,34.36,34.0,33.5,33.59,5904,,,
2001-12-24,33.95,33.95,32.78,33.14,3166,,,
2001-12-26,33.64,34.0,33.32,33.91,2426,,,
2001-12-27,34.0,34.22,33.54,33.54,1911,,,
2002-01-04,33.91,34.0,33.45,33.5,2618,,,
2002-01-07,32.64,33.45,32.64,33.0,2718,,,
2002-01-09,32.64,32.64,31.51,31.74,3998,,,
2002-01-10,31.65,32.14,30.83,31.96,5242,,,
2002-01-14,30.38,30.61,29.12,29.16,6684,,,
2002-01-15,29.03,29.48,28.17,29.16,4983,,,
2002-01-17,28.89,28.89,27.18,27.36,6096,,,
2002-01-18,26.32,27.45,25.82,26.54,7111,,,
2002-01-21,26.54,26.54,24.01,24.06,9508,,,
2002-01-22,24.01,25.64,23.65,23.92,7503,Bottom,Stroke130_Start,Stroke129_End
2002-01-24,26.05,27.04,25.87,26.63,12621,,,
2002-01-28,25.78,26.32,24.37,24.47,8910,,,
2002-01-29,24.51,25.68,24.15,25.1,4357,,,
2002-01-30,24.65,26.14,24.65,25.82,17515,,,
2002-01-31,25.68,28.44,26.77,27.36,31499,,,
2002-02-05,29.03,30.65,29.03,29.52,50086,Top,Stroke131_Start,Stroke130_End
2002-02-06,29.39,29.57,28.12,28.12,17698,,,
2002-02-07,27.99,29.03,27.9,28.67,9137,,,
2002-02-08,28.67,29.25,28.4,28.44,7693,,,
2002-02-25,29.34,29.75,28.67,28.98,6203,,,
2002-02-26,29.03,29.12,28.3,29.07,6108,,,
2002-02-27,29.12,29.93,29.07,29.3,6819,,,
2002-02-28,29.39,29.75,28.8,28.85,7262,,,
2002-03-01,28.8,28.8,27.94,28.03,6862,,,
2002-03-04,27.9,28.44,27.31,28.44,4133,Bottom,Stroke132_Start,Stroke131_End
2002-03-05,28.49,29.93,28.49,29.43,14764,,,
2002-03-06,29.71,31.47,29.52,30.34,37725,,,
2002-03-07,30.38,31.69,29.98,31.65,30929,,,
2002-03-08,31.69,32.64,31.06,32.1,37543,,,
2002-03-11,31.96,33.73,31.74,33.64,37826,,,
2002-03-12,33.91,34.0,32.28,32.28,27191,Top,Stroke133_Start,Stroke132_End
2002-03-13,32.05,33.45,31.69,32.1,24457,,,
2002-03-18,31.74,32.6,31.29,31.56,11209,,,
2002-03-19,31.83,32.19,30.97,31.96,11569,,,
2002-03-20,32.19,32.42,31.74,32.14,11786,,,
2002-03-21,32.19,33.0,32.01,32.55,14455,,,
2002-03-22,32.42,32.42,31.47,32.28,9925,,,
2002-03-26,32.1,32.19,31.11,31.38,8326,,,
2002-03-27,31.15,31.51,30.97,31.29,6458,,,
2002-03-28,31.29,32.19,31.29,31.87,10672,,,
2002-03-29,31.65,31.92,30.25,30.38,8207,,,
2002-04-01,30.16,30.74,29.93,30.43,5202,,,
2002-04-02,30.43,30.65,29.66,29.89,5877,,,
2002-04-03,29.71,30.29,29.57,29.98,5794,Bottom,Stroke134_Start,Stroke133_End
2002-04-05,30.83,31.2,30.38,30.79,7644,,,
2002-04-08,30.79,31.02,29.98,30.38,4435,,,
2002-04-09,30.07,33.41,30.07,33.14,38924,,,
2002-04-10,33.23,35.71,32.69,33.27,60639,,,
2002-04-12,34.36,36.07,33.77,35.76,98298,,,
2002-04-15,35.89,39.55,35.35,38.2,152237,,,
2002-04-16,38.29,39.64,37.84,38.97,100153,,,
2002-04-18,38.06,38.29,37.16,37.61,42800,,,
2002-04-19,37.11,37.79,35.58,37.29,57512,,,
2002-04-23,36.89,36.89,34.81,34.85,35272,,,
2002-04-24,35.35,41.13,36.66,37.84,68177,,,
2002-04-30,41.5,42.35,40.68,41.09,130705,Top,Stroke135_Start,Stroke134_End
2002-05-08,41.09,41.09,39.15,39.64,33430,,,
2002-05-10,40.86,41.31,40.14,40.14,33138,,,
2002-05-14,39.96,40.68,38.97,39.24,33174,,,
2002-05-15,39.24,40.14,38.47,39.46,27779,,,
2002-05-16,39.46,38.97,37.43,37.7,42664,,,
2002-05-20,38.74,38.74,37.16,37.75,20641,,,
2002-05-21,39.42,40.68,38.42,39.78,60411,,,
2002-05-22,39.87,41.68,39.96,40.14,66053,,,
2002-05-24,40.1,40.5,38.88,39.24,28546,,,
2002-05-27,39.24,40.0,38.65,39.46,12141,,,
2002-05-28,39.51,40.55,39.24,39.64,13657,,,
2002-05-29,39.64,39.69,38.06,38.47,18851,,,
2002-05-30,38.47,38.29,37.16,38.06,23454,,,
2002-06-03,37.2,37.2,35.71,35.8,19959,,,
2002-06-04,37.07,37.07,35.22,35.76,15054,,,
2002-06-05,35.8,35.8,33.86,34.49,20757,Bottom,Stroke136_Start,Stroke135_End
2002-06-07,36.62,37.84,35.89,36.62,28694,,,
2002-06-10,36.66,36.93,35.67,36.21,11473,,,
2002-06-11,35.8,37.16,35.71,36.62,11799,,,
2002-06-12,36.62,37.84,36.62,37.48,32962,,,
2002-06-13,37.38,37.61,36.48,36.57,13082,,,
2002-06-14,36.26,36.48,35.04,35.22,10964,,,
2002-06-17,34.9,35.62,34.63,35.58,7764,,,
2002-06-18,35.71,37.07,35.71,36.71,15195,,,
2002-06-19,36.62,36.71,35.35,35.49,11077,,,
2002-06-20,35.8,37.57,35.71,36.53,19434,,,
2002-06-21,36.62,39.87,36.62,39.42,81549,,,
2002-06-24,43.62,43.62,41.9,43.62,133059,,,
2002-06-25,44.84,47.01,43.62,43.66,156616,Top,Stroke137_Start,Stroke136_End
2002-06-26,43.48,44.07,42.58,43.57,63601,,,
2002-06-28,43.71,44.48,42.72,43.48,50856,,,
2002-07-01,43.66,43.89,42.58,42.58,25790,,,
2002-07-02,42.49,43.3,41.9,43.12,24047,,,
2002-07-03,43.48,43.71,42.9,43.48,22446,,,
2002-07-04,43.48,43.57,42.72,42.72,18609,,,
2002-07-05,42.58,42.67,41.9,42.53,15091,,,
2002-07-08,42.58,42.9,42.08,42.85,13349,,,
2002-07-09,42.81,43.35,42.4,42.58,13769,,,
2002-07-10,42.58,42.58,41.31,41.45,19063,,,
2002-07-11,41.45,41.68,41.13,41.36,11414,,,
2002-07-15,41.45,41.45,40.23,40.32,11623,,,
2002-07-16,40.77,42.9,41.68,41.45,25466,,,
2002-07-19,42.04,42.13,41.22,41.81,6556,,,
2002-07-22,41.81,41.81,41.04,41.09,8327,,,
2002-07-23,40.86,41.68,40.82,41.22,5606,,,
2002-07-24,41.22,41.36,40.41,40.59,7570,,,
2002-07-25,40.68,41.13,40.1,40.19,8022,,,
2002-07-26,40.19,40.41,39.78,39.96,6371,,,
2002-07-29,39.87,40.32,39.51,40.32,5568,,,
2002-07-30,40.37,40.73,39.96,40.32,3638,,,
2002-08-01,40.0,40.14,39.19,39.82,4757,Bottom,Stroke138_Start,Stroke137_End
2002-08-07,40.59,40.59,40.05,40.1,3876,,,
2002-08-08,40.41,40.5,39.78,39.82,3020,,,
2002-08-09,39.46,40.05,39.46,39.82,3553,,,
2002-08-13,39.87,40.73,39.82,40.5,5312,,,
2002-08-14,40.37,42.04,40.32,41.99,25004,,,
2002-08-15,41.72,42.35,41.31,41.36,13128,,,
2002-08-19,41.86,42.58,41.86,41.95,13495,Top,Stroke139_Start,Stroke138_End
2002-08-21,42.31,42.53,41.68,41.68,9580,,,
2002-08-22,41.63,42.04,40.77,41.72,10937,,,
2002-08-27,41.22,41.54,40.41,40.55,12306,,,
2002-08-28,40.68,41.09,40.32,40.73,6238,,,
2002-08-29,40.77,41.22,40.77,41.09,4376,,,
2002-09-02,41.18,41.36,40.82,40.95,3921,,,
2002-09-03,41.45,41.5,41.04,41.09,4995,,,
2002-09-04,41.22,41.36,40.68,40.73,3165,,,
2002-09-05,40.82,39.87,39.33,39.46,13957,,,
2002-09-09,39.33,38.6,37.79,38.51,8373,,,
2002-09-16,38.06,38.11,37.25,37.29,5415,,,
2002-09-17,37.07,37.34,36.48,37.07,4750,,,
2002-09-19,37.07,39.64,37.61,38.79,13030,,,
2002-09-23,37.79,38.06,37.2,37.88,2781,,,
2002-09-27,37.34,37.52,36.93,37.11,4305,,,
2002-10-08,36.84,37.38,36.8,36.98,3478,,,
2002-10-09,37.07,35.35,33.14,34.9,6971,Bottom,Stroke140_Start,Stroke139_End
2002-10-15,34.81,35.89,34.81,35.08,6113,,,
2002-10-16,35.08,36.17,35.08,35.8,7153,,,
2002-10-17,35.8,35.85,34.9,35.35,6228,,,
2002-10-18,34.9,35.8,34.54,35.31,4188,,,
2002-10-21,35.26,35.35,34.45,34.9,3690,,,
2002-10-22,36.3,36.3,35.49,35.67,5661,Top,Stroke141_Start,Stroke140_End
2002-10-24,36.03,36.03,35.35,35.4,2674,,,
2002-10-25,35.35,35.58,34.67,34.76,3096,,,
2002-10-28,34.95,35.13,34.45,34.49,2484,,,
2002-10-29,34.67,34.76,33.82,34.63,3046,,,
2002-10-31,34.45,34.81,34.27,34.36,2483,,,
2002-11-01,34.27,34.67,33.95,34.63,2977,,,
2002-11-04,34.63,35.49,34.63,35.4,4103,,,
2002-11-05,35.4,36.26,35.26,35.98,9068,,,
2002-11-06,35.35,36.48,35.58,36.12,6137,,,
2002-11-11,34.45,34.9,33.82,33.95,5031,,,
2002-11-12,33.82,34.36,32.51,32.69,8897,,,
2002-11-13,32.69,32.6,31.11,32.6,7908,,,
2002-11-18,31.96,32.14,30.88,31.06,3409,,,
2002-11-19,31.06,31.65,30.38,31.42,4785,,,
2002-11-20,31.38,31.38,30.25,30.29,4615,,,
2002-11-21,30.29,30.29,28.58,28.62,8039,,,
2002-11-22,28.12,29.12,27.94,28.62,7336,,,
2002-11-26,29.03,29.21,28.12,28.12,3169,,,
2002-11-27,28.12,28.49,27.49,28.4,5248,Bottom,Stroke142_Start,Stroke141_End
2002-11-28,28.53,29.48,28.12,29.39,5328,,,
2002-11-29,29.39,31.06,29.25,30.25,12536,,,
2002-12-02,30.2,30.2,28.58,28.62,5411,,,
2002-12-03,28.58,29.25,28.3,29.07,3373,,,
2002-12-04,29.07,30.2,29.07,29.43,6425,,,
2002-12-05,29.3,29.39,28.8,29.3,3009,,,
2002-12-10,28.85,29.21,28.49,28.53,2156,,,
2002-12-11,28.49,28.62,27.94,28.17,2755,,,
2002-12-12,28.17,29.39,28.17,28.49,2398,,,
2002-12-16,29.48,29.71,29.07,29.25,3174,,,
2002-12-18,29.52,30.47,29.48,29.71,8066,,,
2002-12-19,29.71,29.84,28.94,29.57,5926,,,
2002-12-20,29.71,30.56,29.39,30.43,11118,,,
2002-12-23,30.92,31.56,30.83,30.88,22052,Top,Stroke143_Start,Stroke142_End
2002-12-24,30.92,30.92,29.98,30.65,4335,,,
2002-12-26,29.93,29.93,28.76,28.85,8731,,,
2002-12-27,28.71,29.16,28.3,28.89,5359,,,
2002-12-30,28.85,28.85,28.26,28.3,4566,,,
2002-12-31,28.49,28.67,28.12,28.17,3794,,,
2003-01-02,27.9,27.81,26.68,27.22,6155,Bottom,Stroke144_Start,Stroke143_End
2003-01-06,27.27,29.39,28.26,28.67,5398,,,
2003-01-08,28.44,29.48,28.44,29.48,5130,,,
2003-01-09,29.48,30.61,29.25,30.16,15574,,,
2003-01-10,30.34,31.02,29.39,29.48,12426,,,
2003-01-14,29.57,31.78,29.48,31.33,24864,,,
2003-01-15,31.65,33.77,32.37,32.73,61889,Top,Stroke145_Start,Stroke144_End
2003-01-17,33.54,33.68,32.19,32.33,16770,,,
2003-01-20,32.19,32.78,31.96,32.64,10262,,,
2003-01-21,32.64,32.69,31.42,31.51,10170,,,
2003-01-22,31.11,31.74,31.06,31.29,7627,,,
2003-01-23,31.29,31.69,30.79,30.88,6936,,,
2003-01-27,31.74,32.55,31.74,32.37,9329,,,
2003-01-28,32.28,32.6,31.78,32.33,5230,,,
2003-01-29,32.28,33.18,32.28,32.55,9510,,,
2003-02-10,32.55,32.28,31.74,31.92,4160,Bottom,Stroke146_Start,Stroke145_End
2003-02-12,32.19,32.69,31.92,32.46,4685,,,
2003-02-13,32.78,33.27,32.46,32.51,10972,,,
2003-02-14,32.51,32.6,31.96,32.55,4638,,,
2003-02-20,32.91,33.91,32.87,33.23,32708,,,
2003-02-21,33.68,32.73,32.1,32.28,14779,,,
2003-02-25,32.55,33.77,33.09,33.64,26754,,,
2003-02-28,33.45,33.54,32.91,33.27,5783,,,
2003-03-03,33.23,34.18,33.14,34.18,20385,,,
2003-03-04,34.18,34.27,33.68,33.91,11866,Top,Stroke147_Start,Stroke146_End
2003-03-05,33.91,33.95,33.05,33.73,9660,,,
2003-03-06,33.59,33.59,32.69,32.91,11069,,,
2003-03-07,32.91,33.09,32.64,32.64,5013,,,
2003-03-10,32.23,31.92,31.29,31.87,7965,,,
2003-03-17,31.51,31.51,30.56,30.97,7447,,,
2003-03-18,31.06,31.74,30.74,30.83,10462,,,
2003-03-19,30.83,31.2,30.47,30.74,6617,,,
2003-03-20,30.47,30.97,30.29,30.38,5292,,,
2003-03-21,30.38,31.06,30.38,30.56,6417,,,
2003-03-25,30.74,30.83,30.25,30.38,6975,,,
2003-03-26,30.34,30.47,29.93,30.07,5254,Bottom,Stroke148_Start,Stroke147_End
2003-03-27,30.34,32.51,30.2,32.28,25499,,,
2003-03-28,32.19,32.64,31.74,31.78,13126,,,
2003-03-31,31.78,32.19,31.51,32.1,9062,,,
2003-04-01,32.19,33.5,32.78,33.0,16842,,,
2003-04-03,32.91,32.91,32.19,32.64,10500,,,
2003-04-08,32.05,32.69,31.87,32.14,8013,,,
2003-04-10,33.09,33.77,32.46,33.5,32362,,,
2003-04-11,33.54,33.91,32.87,33.5,20477,,,
2003-04-14,33.82,36.26,34.63,35.4,62216,,,
2003-04-17,34.9,36.93,34.85,36.66,80433,,,
2003-04-18,37.16,38.83,36.93,37.48,71829,Top,Stroke149_Start,Stroke148_End
2003-04-21,37.16,36.57,35.35,36.39,41348,,,
2003-04-23,35.89,36.66,35.58,36.03,24841,,,
2003-04-24,36.03,36.03,33.54,33.86,32998,,,
2003-04-25,33.54,34.22,32.42,32.51,16006,,,
2003-04-28,31.96,33.32,31.33,33.09,20678,,,
2003-04-30,32.42,34.67,32.42,34.31,33701,,,
2003-05-12,34.31,35.22,33.54,34.13,24680,,,
2003-05-13,34.13,35.04,32.23,32.87,32313,,,
2003-05-14,32.46,34.22,32.19,34.18,12221,Bottom,Stroke150_Start,Stroke149_End
2003-05-15,34.18,37.16,35.58,36.71,58569,,,
2003-05-19,36.48,37.2,36.26,36.39,14167,,,
2003-05-20,36.21,36.35,35.35,35.98,14936,,,
2003-05-21,35.8,36.66,35.98,35.98,16027,,,
2003-05-23,36.71,38.42,36.75,36.98,61226,,,
2003-05-27,37.7,37.7,36.66,36.98,23340,,,
2003-05-28,37.16,39.19,38.33,37.11,22579,,,
2003-06-02,38.65,40.23,38.38,38.56,25683,Top,Stroke151_Start,Stroke150_End
2003-06-03,38.6,38.88,37.66,37.84,22733,,,
2003-06-04,37.75,38.02,36.93,37.88,19430,,,
2003-06-06,37.16,37.52,36.57,37.16,16310,,,
2003-06-09,36.93,37.34,36.48,36.98,8151,,,
2003-06-10,36.53,37.43,36.53,37.02,4626,,,
2003-06-11,37.07,37.88,37.02,37.75,8479,,,
2003-06-13,37.25,37.38,36.89,37.16,5984,,,
2003-06-17,36.93,37.16,36.48,36.8,9807,,,
2003-06-18,36.53,36.89,36.03,36.17,10539,,,
2003-06-19,36.07,36.17,35.04,35.62,14222,,,
2003-06-23,35.53,35.8,34.81,34.85,6447,,,
2003-06-24,34.85,35.13,34.4,34.76,5866,,,
2003-06-26,34.85,35.8,34.58,35.71,10288,,,
2003-06-30,34.85,35.04,34.36,34.58,3975,,,
2003-07-01,34.45,35.26,34.45,34.49,4921,,,
2003-07-02,34.67,34.67,33.73,34.45,11052,Bottom,Stroke152_Start,Stroke151_End
2003-07-03,34.54,35.44,34.72,35.35,10030,,,
2003-07-07,34.67,35.26,34.36,35.17,4135,,,
2003-07-08,34.9,35.8,34.9,35.4,6710,,,
2003-07-09,35.31,36.48,35.17,36.03,14938,,,
2003-07-10,36.21,36.71,35.71,36.26,9584,,,
2003-07-11,36.48,37.11,36.03,36.26,8006,Top,Stroke153_Start,Stroke152_End
2003-07-14,36.26,36.44,35.85,36.07,7377,,,
2003-07-16,35.98,36.12,35.22,35.49,7511,,,
2003-07-17,35.44,35.98,34.9,35.85,9266,,,
2003-07-18,35.89,35.94,34.81,34.9,10308,,,
2003-07-21,34.9,34.9,33.91,34.85,11049,,,
2003-07-22,34.81,35.17,34.0,35.13,5585,,,
2003-07-23,35.08,36.26,35.35,35.8,17643,,,
2003-07-25,35.44,36.12,34.9,35.26,6327,Bottom,Stroke154_Start,Stroke153_End
2003-07-28,35.13,36.53,34.95,36.39,38528,,,
2003-07-29,36.71,37.61,36.71,37.2,75187,,,
2003-07-30,37.2,37.52,36.62,37.34,22988,,,
2003-07-31,37.29,37.61,36.93,37.16,19264,,,
2003-08-04,37.48,38.42,37.48,37.79,52405,,,
2003-08-06,37.61,37.84,37.11,37.16,21584,,,
2003-08-07,37.16,37.34,36.62,37.02,12858,,,
2003-08-12,37.84,38.02,37.38,37.75,10336,,,
2003-08-13,37.66,37.66,35.8,36.53,10978,,,
2003-08-15,36.71,38.06,37.16,37.57,35869,Top,Stroke155_Start,Stroke154_End
2003-08-20,37.38,36.93,36.17,36.62,15477,,,
2003-08-22,36.21,36.57,34.95,35.08,18421,,,
2003-08-25,34.9,34.99,34.27,34.58,11709,,,
2003-08-29,34.67,35.04,34.36,35.04,12220,,,
2003-09-01,35.26,35.76,34.76,35.67,10296,,,
2003-09-02,35.67,36.62,35.17,35.76,16142,,,
2003-09-03,35.76,35.94,35.13,35.49,6112,,,
2003-09-04,35.35,35.71,35.04,35.08,7616,,,
2003-09-05,34.99,34.99,34.13,34.13,11046,,,
2003-09-08,33.91,33.91,32.55,32.6,18083,,,
2003-09-09,32.64,32.6,31.74,32.19,15569,,,
2003-09-12,32.1,32.1,30.56,30.7,16576,,,
2003-09-15,30.7,30.74,29.84,29.89,8816,,,
2003-09-17,30.38,30.38,29.75,29.8,8980,,,
2003-09-19,29.93,30.61,29.89,30.2,8113,,,
2003-09-23,30.2,30.7,30.07,30.7,6646,,,
2003-09-24,30.7,30.97,30.47,30.7,4113,,,
2003-09-25,30.74,30.74,29.3,29.39,11710,,,
2003-09-26,29.25,29.48,28.21,28.49,10846,,,
2003-09-29,28.53,28.53,27.45,27.67,10509,Bottom,Stroke156_Start,Stroke155_End
2003-10-08,28.58,28.71,27.9,28.53,3276,,,
2003-10-09,28.49,29.16,28.49,28.85,5116,,,
2003-10-10,28.85,30.02,28.58,29.93,10117,,,
2003-10-13,29.93,30.16,29.21,29.25,7197,,,
2003-10-14,29.48,29.71,28.58,28.8,5526,,,
2003-10-15,28.89,30.52,28.89,29.07,10292,Top,Stroke157_Start,Stroke156_End
2003-10-16,28.98,29.03,28.26,28.35,5394,,,
2003-10-17,28.17,28.49,28.17,28.4,7569,,,
2003-10-20,28.03,28.26,27.72,27.99,3789,,,
2003-10-21,27.99,28.58,27.9,28.53,5261,,,
2003-10-22,28.8,29.66,28.8,29.48,22905,,,
2003-10-23,29.61,30.07,29.34,29.39,12856,,,
2003-10-24,29.3,29.71,29.21,29.34,4322,,,
2003-10-27,29.34,29.66,27.9,29.21,9254,,,
2003-10-29,28.21,27.99,26.86,27.49,13277,,,
2003-10-31,27.67,28.08,27.4,27.81,5808,,,
2003-11-03,27.9,28.12,27.58,28.08,6752,,,
2003-11-04,28.21,29.39,27.9,28.62,12852,,,
2003-11-05,28.58,29.03,27.67,27.9,9205,,,
2003-11-06,27.85,26.59,25.46,26.23,18948,,,
2003-11-11,26.54,26.68,26.09,26.5,5188,,,
2003-11-12,26.41,26.41,25.14,25.28,11107,,,
2003-11-13,25.28,25.96,25.01,25.64,6539,Bottom,Stroke158_Start,Stroke157_End
2003-11-17,25.87,26.77,25.87,26.45,8891,,,
2003-11-18,26.5,26.5,25.64,25.87,3930,,,
2003-11-19,26.0,27.22,26.0,26.99,21857,,,
2003-11-20,27.18,29.03,27.45,28.26,41996,,,
2003-11-24,27.67,30.52,29.16,29.89,82212,,,
2003-11-26,29.21,29.21,28.21,28.89,38815,,,
2003-11-27,28.8,28.8,27.9,28.08,18872,,,
2003-11-28,28.12,28.58,27.76,28.12,14065,,,
2003-12-01,28.12,28.89,27.99,28.85,13794,,,
2003-12-02,28.85,29.34,28.53,28.58,14666,Top,Stroke159_Start,Stroke158_End
2003-12-03,28.44,28.8,28.26,28.4,11342,,,
2003-12-04,28.35,28.58,27.94,28.12,16788,,,
2003-12-05,28.12,28.71,28.03,28.58,10519,,,
2003-12-08,28.71,28.98,28.12,28.17,5638,,,
2003-12-09,28.17,28.76,27.94,28.76,7486,,,
2003-12-10,28.98,28.98,28.4,28.94,12615,,,
2003-12-12,28.49,28.85,28.3,28.8,9478,,,
2003-12-15,28.8,29.21,28.8,29.07,13912,,,
2003-12-16,29.12,29.12,27.81,28.3,10748,,,
2003-12-17,28.12,28.35,27.72,27.76,11649,,,
2003-12-18,27.72,27.81,26.81,26.95,17543,,,
2003-12-19,27.04,26.95,25.19,25.82,23458,Bottom,Stroke160_Start,Stroke159_End
2003-12-23,26.86,27.09,26.45,26.63,19005,,,
2003-12-24,26.63,27.49,26.59,27.49,16315,,,
2003-12-25,27.49,27.63,26.81,27.04,12674,,,
2003-12-26,26.99,27.13,26.59,27.22,12603,,,
2003-12-30,27.13,28.53,26.63,28.26,27422,,,
2003-12-31,28.53,28.62,27.67,27.67,38552,,,
2004-01-02,27.22,28.21,27.22,27.99,9051,,,
2004-01-05,27.67,28.98,27.67,28.89,25411,,,
2004-01-06,28.94,29.48,28.49,29.48,37118,,,
2004-01-07,29.48,30.25,29.03,29.39,35909,,,
2004-01-09,29.66,29.75,28.35,28.53,32503,,,
2004-01-13,29.75,29.89,29.25,29.66,23508,,,
2004-01-14,29.66,31.06,29.84,30.34,31339,,,
2004-01-29,30.83,33.0,30.56,32.96,46010,,,
2004-01-30,32.96,33.14,31.74,32.73,50299,,,
2004-02-02,33.09,35.22,33.82,34.27,99584,,,
2004-02-05,34.45,34.67,33.27,34.0,35644,,,
2004-02-09,35.22,36.03,34.72,35.53,45077,,,
2004-02-10,35.71,37.43,35.17,36.35,100361,Top,Stroke161_Start,Stroke160_End
2004-02-13,35.22,34.95,33.95,34.0,37586,,,
2004-02-17,34.72,36.17,34.99,35.71,32525,,,
2004-02-19,35.35,35.62,34.9,35.04,23699,,,
2004-02-20,35.04,35.58,34.13,35.53,29722,,,
2004-02-24,34.0,32.87,31.78,33.14,37977,,,
2004-03-01,32.87,33.41,32.19,33.36,20480,,,
2004-03-02,34.45,36.98,34.27,35.8,127852,,,
2004-03-08,34.04,34.4,32.64,32.82,25835,,,
2004-03-09,32.64,33.5,31.78,32.1,19792,Bottom,Stroke162_Start,Stroke161_End
2004-03-10,32.1,33.54,31.96,33.45,23671,,,
2004-03-11,33.36,33.91,33.0,33.64,18474,,,
2004-03-12,33.59,33.82,32.64,33.05,20204,,,
2004-03-15,32.96,34.27,32.96,33.95,18808,,,
2004-03-16,34.09,34.9,33.5,34.76,29026,,,
2004-03-17,34.63,35.35,34.36,34.81,26186,,,
2004-03-18,34.9,33.5,33.32,33.5,17613,,,
2004-03-22,37.07,37.07,34.72,35.13,59811,,,
2004-03-23,35.04,35.71,34.36,35.44,34701,,,
2004-03-24,35.35,35.94,34.72,35.08,30172,,,
2004-03-25,34.81,35.62,34.67,34.9,18366,,,
2004-03-26,34.76,35.35,34.45,35.17,19361,,,
2004-03-30,34.36,34.67,33.77,34.13,19910,,,
2004-03-31,34.22,35.13,34.18,34.9,16934,,,
2004-04-01,34.99,35.49,34.76,35.22,20279,,,
2004-04-02,35.44,36.44,35.26,35.8,52667,,,
2004-04-05,35.89,37.38,35.85,36.48,79118,Top,Stroke163_Start,Stroke162_End
2004-04-06,36.17,35.85,34.67,36.44,23112,,,
2004-04-12,34.72,34.72,33.77,34.36,23484,,,
2004-04-13,34.4,34.9,33.91,34.0,14468,,,
2004-04-14,33.54,34.22,33.0,33.45,18863,,,
2004-04-15,33.5,33.77,32.19,32.64,17834,,,
2004-04-16,32.64,33.0,31.51,32.91,26062,Bottom,Stroke164_Start,Stroke163_End
2004-04-19,32.91,33.14,31.96,32.37,14512,,,
2004-04-20,32.46,32.96,31.87,32.6,9331,,,
2004-04-21,32.6,33.54,32.28,33.23,19747,,,
2004-04-22,33.91,33.91,33.0,33.41,12757,,,
2004-04-23,33.36,33.36,32.46,32.51,9091,,,
2004-04-26,32.19,33.0,32.05,32.42,6285,,,
2004-04-27,32.64,33.41,32.46,32.96,16887,,,
2004-04-28,32.96,33.86,32.96,33.64,25621,Top,Stroke165_Start,Stroke164_End
2004-04-29,33.77,33.77,32.19,32.19,18889,,,
2004-04-30,32.1,33.09,31.65,32.19,9705,,,
2004-05-10,32.42,32.55,29.84,29.93,14559,,,
2004-05-11,30.47,30.56,29.48,30.25,5377,,,
2004-05-12,30.2,30.97,30.16,30.97,7592,,,
2004-05-13,31.06,31.6,30.52,31.56,8964,,,
2004-05-14,31.51,31.56,30.16,30.43,9086,,,
2004-05-17,29.98,30.43,29.48,30.29,5923,Bottom,Stroke166_Start,Stroke165_End
2004-05-18,30.11,30.83,29.98,30.7,6389,,,
2004-05-19,31.11,31.11,30.47,30.74,11303,,,
2004-05-21,30.16,30.2,29.48,29.93,8001,,,
2004-05-26,29.89,30.61,29.71,30.56,8634,,,
2004-05-27,30.38,31.56,30.79,31.33,20610,,,
2004-06-03,30.83,31.06,29.93,30.2,8639,,,
2004-06-07,30.83,31.11,30.25,30.38,8206,Top,Stroke167_Start,Stroke166_End
2004-06-08,30.38,30.79,30.02,30.29,6423,,,
2004-06-09,30.29,30.52,29.48,29.48,8464,,,
2004-06-10,29.39,30.43,28.8,29.61,10629,,,
2004-06-11,29.61,30.61,29.57,30.07,10601,,,
2004-06-14,30.07,30.07,28.58,29.12,8957,,,
2004-06-15,29.07,29.66,28.49,29.39,11717,,,
2004-06-16,29.52,29.93,29.3,29.52,6679,,,
2004-06-17,29.43,29.8,28.89,28.98,5287,,,
2004-06-18,28.8,29.16,28.44,28.85,5741,,,
2004-06-21,28.85,29.39,28.76,29.34,4668,,,
2004-06-22,29.34,30.16,29.21,29.61,13117,,,
2004-06-28,28.89,28.12,27.13,28.89,0,Bottom,Stroke168_Start,Stroke167_End
2004-07-01,27.54,29.03,27.54,28.67,13404,,,
2004-07-02,28.71,29.16,28.35,28.62,8732,,,
2004-07-05,28.53,28.8,28.21,28.76,3866,,,
2004-07-06,28.8,29.43,28.67,29.03,8307,,,
2004-07-07,28.85,29.03,28.49,28.53,4638,,,
2004-07-08,28.49,28.8,28.4,28.62,3401,,,
2004-07-09,28.67,29.34,28.53,28.62,3919,Top,Stroke169_Start,Stroke168_End
2004-07-12,28.3,28.76,27.76,27.76,3914,,,
2004-07-13,27.76,28.08,27.45,27.85,3123,,,
2004-07-14,27.85,28.03,27.22,27.58,6764,,,
2004-07-15,27.58,28.26,27.54,28.03,5168,,,
2004-07-16,28.12,29.03,27.72,28.89,9329,,,
2004-07-19,28.89,29.21,28.58,29.03,5811,,,
2004-07-20,29.03,29.03,28.35,28.49,4515,,,
2004-07-21,28.4,28.71,27.81,28.08,4852,,,
2004-07-22,28.12,28.44,27.4,27.54,5455,,,
2004-07-23,27.45,27.67,25.87,27.67,5816,,,
2004-07-27,25.96,26.14,24.92,25.59,9575,Bottom,Stroke170_Start,Stroke169_End
2004-07-28,25.32,26.23,25.68,25.73,4278,,,
2004-08-02,25.78,26.0,25.28,25.68,5134,,,
2004-08-03,25.87,26.14,25.64,25.82,5487,,,
2004-08-04,25.78,26.99,26.0,26.68,19920,,,
2004-08-06,26.05,26.32,25.55,25.73,4362,,,
2004-08-09,25.68,25.73,25.41,25.59,3129,,,
2004-08-10,25.64,27.13,25.64,26.14,6793,Top,Stroke171_Start,Stroke170_End
2004-08-11,26.18,26.18,25.59,25.64,3155,,,
2004-08-12,25.41,25.37,24.42,25.23,6253,,,
2004-08-19,24.83,24.83,23.61,23.74,13941,,,
2004-08-20,23.83,23.88,23.11,23.65,7460,,,
2004-08-24,23.83,24.28,23.61,24.01,8572,,,
2004-08-25,23.92,24.15,23.47,23.83,5810,,,
2004-08-26,23.83,23.38,22.7,23.56,4690,,,
2004-08-31,23.61,24.01,23.38,23.74,6355,,,
2004-09-01,23.7,23.88,23.06,23.79,6710,,,
2004-09-02,23.56,23.97,23.25,23.88,3692,,,
2004-09-03,23.88,24.33,23.65,23.97,8087,,,
2004-09-07,23.88,24.06,23.15,23.74,3039,,,
2004-09-10,23.15,23.29,22.93,23.15,2273,,,
2004-09-13,23.15,23.15,22.03,22.03,5938,Bottom,Stroke172_Start,Stroke171_End
2004-09-14,22.07,24.47,22.07,23.47,11370,,,
2004-09-15,23.25,25.41,24.51,24.92,23834,,,
2004-09-20,25.46,26.77,25.19,26.77,38086,,,
2004-09-21,26.99,28.08,26.68,26.95,60340,,,
2004-09-22,26.77,26.95,25.96,26.14,18859,,,
2004-09-23,26.32,27.45,26.14,27.13,14170,,,
2004-09-24,27.58,27.85,26.18,26.95,31930,Top,Stroke173_Start,Stroke172_End
2004-09-27,27.13,27.13,25.91,26.0,13080,,,
2004-09-28,26.18,26.09,24.96,26.05,12756,,,
2004-09-30,25.19,25.41,24.33,24.47,6650,,,
2004-10-08,24.51,24.87,23.61,24.87,11761,,,
2004-10-12,24.01,24.01,22.7,23.7,11678,,,
2004-10-13,23.83,24.1,23.43,23.97,4860,,,
2004-10-14,24.06,24.06,22.25,22.61,9147,,,
2004-10-15,22.61,23.15,22.16,22.66,7517,,,
2004-10-18,22.7,21.75,21.12,21.94,8588,Bottom,Stroke174_Start,Stroke173_End
2004-10-21,21.53,22.61,21.48,21.89,9055,,,
2004-10-22,22.07,22.07,21.12,22.07,7453,,,
2004-10-25,24.24,24.42,22.93,23.15,38059,,,
2004-10-26,22.7,23.52,22.16,23.52,11885,,,
2004-10-28,23.52,24.56,23.11,24.1,16394,,,
2004-10-29,23.52,24.15,22.25,23.97,19263,,,
2004-11-01,24.06,24.28,23.25,23.25,17772,,,
2004-11-02,23.02,23.2,21.8,22.25,10141,,,
2004-11-04,22.84,23.29,22.39,22.48,7575,,,
2004-11-05,22.48,22.84,21.94,22.39,4152,,,
2004-11-09,22.93,23.06,22.39,22.88,7541,,,
2004-11-10,23.06,23.83,22.66,23.7,15488,,,
2004-11-11,23.7,24.92,23.83,23.92,35496,,,
2004-11-15,24.92,24.96,24.15,24.78,20511,,,
2004-11-17,24.24,24.28,23.61,23.88,7754,,,
2004-11-18,24.51,24.65,23.92,24.28,7780,,,
2004-11-22,24.47,25.19,24.28,25.14,19644,,,
2004-11-23,25.68,26.32,25.28,25.37,71320,Top,Stroke175_Start,Stroke174_End
2004-11-24,26.23,26.23,24.83,24.87,20520,,,
2004-11-25,24.87,24.01,23.61,24.15,19598,,,
2004-12-01,23.88,24.28,23.7,23.88,5231,,,
2004-12-03,24.28,24.87,24.15,24.28,9186,,,
2004-12-08,23.92,24.28,23.61,23.79,5096,,,
2004-12-10,23.97,23.97,23.06,23.11,8114,,,
2004-12-13,23.61,23.61,22.93,23.06,4458,,,
2004-12-14,23.06,23.47,22.88,22.93,3184,,,
2004-12-15,22.93,23.29,22.7,23.06,4056,,,
2004-12-16,23.06,23.06,22.66,22.7,3809,,,
2004-12-17,22.48,22.84,22.39,22.52,3651,,,
2004-12-20,22.48,22.52,22.03,22.16,3540,,,
2004-12-22,22.25,22.97,22.16,22.88,4350,,,
2004-12-23,23.38,23.56,22.93,23.43,14013,,,
2004-12-27,22.93,22.93,22.21,22.34,4939,,,
2004-12-28,22.21,22.3,21.84,22.12,5123,,,
2004-12-30,22.03,22.25,21.71,21.98,2826,,,
2005-01-04,21.57,21.8,20.99,21.3,4824,,,
2005-01-05,21.53,21.89,21.35,21.75,3973,,,
2005-01-06,21.89,22.03,21.39,21.71,3344,,,
2005-01-10,21.57,21.71,21.12,21.57,5817,,,
2005-01-11,21.75,22.66,21.75,22.03,5882,,,
2005-01-14,21.94,22.21,21.44,21.48,3765,,,
2005-01-17,21.26,21.66,20.72,20.85,5043,,,
2005-01-18,20.85,21.03,20.44,20.94,5550,,,
2005-01-20,20.63,20.67,19.72,20.31,5551,,,
2005-01-24,21.03,21.26,20.72,20.94,6615,,,
2005-01-27,21.03,21.03,20.35,20.72,4294,,,
2005-01-28,20.67,20.72,19.77,20.63,5623,,,
2005-02-01,19.95,20.13,19.32,19.68,3910,Bottom,Stroke176_Start,Stroke175_End
2005-02-02,20.35,21.26,19.99,21.21,11472,,,
2005-02-03,21.62,21.62,20.4,20.4,10100,,,
2005-02-04,20.81,21.35,20.31,21.17,10812,,,
2005-02-16,21.35,21.48,21.03,21.08,5839,,,
2005-02-17,21.26,21.26,20.76,20.85,4023,,,
2005-02-18,21.08,20.99,20.53,20.53,2870,,,
2005-02-22,20.81,22.07,21.44,21.66,16601,,,
2005-02-25,21.66,22.12,21.53,21.71,20039,,,
2005-02-28,21.71,21.75,21.35,21.66,7189,,,
2005-03-01,21.66,21.66,20.85,21.53,5434,,,
2005-03-03,20.81,21.03,20.63,20.99,5537,,,
2005-03-04,20.9,20.9,20.58,20.67,4072,,,
2005-03-07,20.58,20.76,20.35,20.4,5759,,,
2005-03-09,20.9,20.99,20.63,20.76,5818,,,
2005-03-10,21.57,21.8,21.03,21.3,31291,,,
2005-03-11,21.8,22.7,21.75,21.8,62925,Top,Stroke177_Start,Stroke176_End
2005-03-14,21.71,22.48,21.62,22.03,30545,,,
2005-03-15,21.8,21.8,20.9,20.99,18153,,,
2005-03-16,20.9,20.9,20.31,20.4,10358,,,
2005-03-18,20.49,20.67,19.68,19.72,10036,,,
2005-03-21,19.63,19.72,18.19,18.77,13626,,,
2005-03-22,18.77,19.04,17.37,17.42,10602,,,
2005-03-23,17.51,18.86,17.06,18.77,12891,,,
2005-03-24,18.5,19.09,18.1,18.91,7322,,,
2005-03-28,18.1,18.1,17.37,17.82,5503,,,
2005-03-29,17.87,17.87,17.28,17.37,8345,,,
2005-03-30,17.37,17.01,16.79,17.01,8641,Bottom,Stroke178_Start,Stroke177_End
2005-04-01,17.51,18.55,17.42,17.96,22419,,,
2005-04-04,17.96,17.96,17.28,17.37,8387,,,
2005-04-05,17.28,17.78,17.19,17.42,5644,,,
2005-04-06,17.51,17.51,16.83,17.15,9614,,,
2005-04-07,17.06,18.1,17.06,17.82,15227,,,
2005-04-08,17.73,18.64,17.73,18.41,14551,,,
2005-04-11,18.41,19.22,17.87,18.41,17552,Top,Stroke179_Start,Stroke178_End
2005-04-12,18.41,18.41,17.73,17.73,9561,,,
2005-04-13,18.23,19.0,18.1,18.5,14734,,,
2005-04-14,18.5,18.86,17.64,17.78,11559,,,
2005-04-15,17.73,17.73,16.92,17.06,8503,,,
2005-04-18,16.83,17.06,15.11,15.88,16247,,,
2005-04-19,17.69,17.69,16.29,16.56,13344,,,
2005-04-20,16.6,16.7,16.11,16.11,6116,,,
2005-04-21,16.2,15.93,15.43,15.52,9333,,,
2005-04-25,15.66,15.66,14.93,15.25,8025,Bottom,Stroke180_Start,Stroke179_End
2005-04-27,16.2,16.56,15.84,15.79,6783,,,
2005-05-09,16.47,16.47,15.25,15.29,5867,,,
2005-05-10,15.75,15.75,14.93,15.48,8176,,,
2005-05-11,15.25,16.15,15.48,15.66,7791,,,
2005-05-17,16.06,16.47,15.75,16.29,15536,,,
2005-05-18,16.2,17.73,16.6,17.28,31391,Top,Stroke181_Start,Stroke180_End
2005-05-20,16.83,17.1,16.38,16.38,8611,,,
2005-05-23,16.29,16.29,15.52,15.57,10567,,,
2005-05-24,15.48,16.15,15.25,15.97,11537,,,
2005-05-25,15.84,16.51,16.02,15.93,7883,,,
2005-06-01,16.06,16.2,15.75,15.84,6345,,,
2005-06-02,15.79,16.02,15.48,15.79,4946,,,
2005-06-03,15.84,15.75,15.07,15.29,9610,Bottom,Stroke182_Start,Stroke181_End
2005-06-07,15.75,16.2,15.7,15.88,9187,,,
2005-06-08,15.75,17.28,16.65,17.06,28113,,,
2005-06-10,17.06,17.19,16.38,16.56,15614,,,
2005-06-13,16.42,16.6,15.97,16.42,15205,,,
2005-06-14,16.56,16.65,16.11,16.11,11076,,,
2005-06-15,16.06,15.84,15.57,15.61,7855,,,
2005-06-17,15.93,16.65,16.15,16.29,16840,,,
2005-06-22,16.24,16.29,15.93,16.24,9121,,,
2005-06-24,15.88,16.02,15.48,15.97,14178,,,
2005-06-27,15.7,16.7,15.88,16.38,20219,Top,Stroke183_Start,Stroke182_End
2005-06-29,16.06,15.79,15.75,15.79,8500,,,
2005-07-01,15.39,15.39,13.98,14.08,28455,,,
2005-07-04,13.94,13.62,13.13,13.62,13940,,,
2005-07-07,13.44,13.76,13.31,13.71,5280,,,
2005-07-08,13.71,13.71,12.63,12.72,6749,,,
2005-07-11,12.86,13.35,12.22,12.22,8340,,,
2005-07-12,12.04,12.86,11.91,12.77,11806,,,
2005-07-14,12.86,13.04,12.49,12.54,7032,,,
2005-07-15,12.72,12.86,12.0,12.13,8563,,,
2005-07-18,11.95,12.18,11.45,11.5,6042,,,
2005-07-19,11.36,11.95,11.36,11.91,7647,Bottom,Stroke184_Start,Stroke183_End
2005-07-20,12.09,12.27,11.95,12.09,8613,,,
2005-07-21,12.09,12.09,11.64,12.09,5308,,,
2005-07-22,11.82,12.63,12.0,12.45,15658,,,
2005-07-27,12.49,13.22,12.36,13.13,21954,,,
2005-07-28,13.13,13.58,13.04,13.04,29575,,,
2005-08-02,13.62,13.94,13.08,13.94,45048,,,
2005-08-03,13.94,14.66,13.76,14.12,58597,,,
2005-08-04,14.12,14.12,13.53,13.8,16064,,,
2005-08-08,14.12,14.53,13.94,14.08,19208,,,
2005-08-11,14.21,14.8,14.12,14.75,43085,,,
2005-08-12,14.75,15.11,14.17,14.17,48983,,,
2005-08-15,14.17,14.39,13.94,14.35,24920,,,
2005-08-16,14.48,14.89,14.17,14.53,26881,,,
2005-08-17,14.35,15.75,14.26,15.16,42836,,,
2005-08-19,14.12,13.94,13.44,13.94,30283,,,
2005-08-25,13.71,14.08,13.58,13.98,11538,,,
2005-08-26,14.03,14.12,13.76,14.08,11139,,,
2005-08-29,14.08,13.98,13.67,13.76,9981,,,
2005-08-31,13.8,14.35,13.71,14.26,15823,,,
2005-09-01,14.26,15.02,14.44,14.62,23785,,,
2005-09-07,14.48,15.48,14.8,15.25,59546,,,
2005-09-12,15.02,15.66,15.02,15.48,44974,,,
2005-09-13,15.66,15.7,15.34,15.66,26749,,,
2005-09-14,15.84,16.7,16.33,16.42,87991,Top,Stroke185_Start,Stroke184_End
2005-09-19,16.47,16.51,16.06,16.33,22596,,,
2005-09-20,16.42,16.42,15.84,15.93,31165,,,
2005-09-21,15.88,16.11,15.29,15.39,28267,,,
2005-09-22,15.34,14.48,14.17,14.57,29399,,,
2005-09-28,14.12,14.26,13.71,13.94,12244,,,
2005-09-29,13.94,14.35,13.94,14.21,9487,,,
2005-09-30,14.35,14.62,14.21,14.44,8082,,,
2005-10-11,14.03,14.44,13.89,14.44,5061,,,
2005-10-12,14.44,15.11,14.44,14.71,10928,,,
2005-10-17,15.29,15.88,15.25,15.39,56810,,,
2005-10-18,15.43,15.02,14.57,15.43,17850,,,
2005-10-26,14.57,14.57,13.8,13.8,16291,,,
2005-10-27,13.76,14.08,13.62,13.67,9925,,,
2005-10-28,13.67,14.03,13.31,13.44,10183,,,
2005-10-31,13.44,13.71,13.22,13.49,8225,,,
2005-11-01,13.49,13.62,13.04,13.62,9036,Bottom,Stroke186_Start,Stroke185_End
2005-11-02,13.58,14.66,14.12,14.48,24253,,,
2005-11-04,14.44,15.2,14.35,15.07,51306,,,
2005-11-08,14.48,14.57,13.98,14.44,21055,,,
2005-11-09,14.44,14.66,14.21,14.3,9759,,,
2005-11-10,14.3,14.3,13.67,13.71,10888,,,
2005-11-11,13.58,13.76,13.35,13.71,7282,,,
2005-11-15,13.67,13.89,13.58,13.62,7295,,,
2005-11-17,13.89,14.21,13.89,13.76,5955,Top,Stroke187_Start,Stroke186_End
2005-11-22,14.08,13.94,13.49,13.58,5459,,,
2005-11-28,13.85,14.03,13.67,13.8,6611,,,
2005-11-29,13.71,13.76,13.58,13.62,5890,,,
2005-11-30,13.58,13.62,13.35,13.58,8847,,,
2005-12-01,13.58,13.71,13.4,13.58,3307,,,
2005-12-02,13.58,13.62,13.35,13.4,4710,,,
2005-12-05,13.4,13.4,12.67,12.72,8810,,,
2005-12-06,12.67,12.86,12.45,12.72,5354,Bottom,Stroke188_Start,Stroke187_End
2005-12-09,12.67,12.99,12.63,12.9,6343,,,
2005-12-12,13.13,13.17,12.9,13.08,6806,,,
2005-12-14,13.13,13.31,12.95,13.22,7399,,,
2005-12-15,13.26,13.4,13.13,13.17,10883,,,
2005-12-21,13.58,13.58,13.17,13.22,15274,,,
2005-12-22,13.04,13.22,12.95,13.22,7092,,,
2005-12-23,13.22,13.31,13.17,13.26,9878,,,
2005-12-26,13.35,13.49,13.31,13.49,20014,,,
2005-12-28,13.44,13.44,13.26,13.4,5939,,,
2005-12-29,13.4,13.67,13.35,13.53,16574,,,
2005-12-30,13.58,13.58,13.22,13.31,12362,,,
2006-01-05,13.53,14.35,13.53,14.35,67778,,,
2006-01-06,14.35,14.57,14.17,14.39,40868,,,
2006-01-09,14.48,14.75,14.35,14.53,20325,,,
2006-01-11,14.71,14.71,14.3,14.44,19521,,,
2006-01-13,14.75,15.07,14.71,14.84,24813,,,
2006-01-16,14.93,14.98,14.57,14.62,19363,,,
2006-01-17,14.53,14.71,14.35,14.66,14616,,,
2006-01-18,14.66,15.2,14.84,15.16,33638,,,
2006-01-20,15.02,14.84,14.71,14.84,22658,,,
2006-02-14,15.39,15.57,15.02,15.48,63204,,,
2006-02-15,15.48,15.93,15.39,15.79,47405,,,
2006-02-16,15.79,16.65,15.7,16.29,65467,,,
2006-02-17,16.2,16.92,15.93,16.74,71158,,,
2006-02-20,16.83,18.75,17.24,17.24,79869,Top,Stroke189_Start,Stroke188_End
2006-03-31,16.38,16.44,15.59,15.76,48933,,,
2006-04-03,15.59,15.93,15.36,15.87,47477,,,
2006-04-05,15.87,16.21,15.64,16.04,38669,,,
2006-04-06,16.04,16.1,15.59,15.81,33586,,,
2006-04-07,15.87,16.32,15.7,16.27,48316,,,
2006-04-10,16.27,17.11,16.27,16.89,90142,,,
2006-04-11,16.89,17.51,16.77,16.94,48130,,,
2006-04-13,16.89,16.89,16.04,16.15,28512,,,
2006-04-14,16.04,16.49,15.81,16.49,24935,,,
2006-04-17,16.55,16.89,16.27,16.44,21181,,,
2006-04-20,16.21,16.55,15.87,16.27,28811,,,
2006-04-24,16.04,16.1,15.36,15.48,45566,,,
2006-04-25,15.25,15.42,14.35,14.91,33365,Bottom,Stroke190_Start,Stroke189_End
2006-04-26,14.91,15.64,14.52,15.36,40501,,,
2006-04-27,15.48,15.93,15.25,15.64,28560,,,
2006-04-28,16.32,16.32,15.36,15.87,31472,,,
2006-05-08,15.81,16.44,15.76,16.38,35308,,,
2006-05-09,16.38,16.72,15.93,16.72,54384,,,
2006-05-10,16.66,17.06,16.38,16.83,91979,,,
2006-05-11,16.89,17.45,16.66,17.17,115944,,,
2006-05-12,17.17,17.85,17.17,17.79,134784,,,
2006-05-15,18.02,19.6,17.9,19.2,150605,,,
2006-05-17,17.9,18.75,17.06,18.92,139255,,,
2006-05-19,18.58,18.98,18.36,18.64,77908,,,
2006-05-22,18.69,19.71,18.69,19.48,102109,,,
2006-05-25,18.3,18.81,17.96,18.64,38929,,,
2006-05-26,18.75,19.77,18.3,19.37,104678,,,
2006-05-29,19.65,20.73,19.82,20.61,149487,,,
2006-05-31,20.11,20.33,19.77,19.94,50251,,,
2006-06-01,19.94,20.61,19.88,20.56,62599,,,
2006-06-02,20.61,21.52,20.33,20.73,97187,Top,Stroke191_Start,Stroke190_End
2006-06-07,20.28,20.39,18.24,18.24,89162,,,
2006-06-08,17.85,18.69,17.45,18.47,54813,,,
2006-06-09,18.47,19.03,18.3,18.41,63486,,,
2006-06-12,18.75,18.81,18.24,18.47,21096,,,
2006-06-13,18.47,18.69,17.96,18.07,25913,,,
2006-06-14,18.07,18.07,17.62,17.85,27658,Bottom,Stroke192_Start,Stroke191_End
2006-06-15,17.9,18.24,17.85,18.07,18690,,,
2006-06-16,18.07,18.58,18.07,18.52,25177,,,
2006-06-19,18.47,18.81,18.3,18.69,28139,,,
2006-06-20,18.69,19.15,18.58,18.86,29058,,,
2006-06-22,18.47,18.86,18.3,18.69,22747,,,
2006-06-23,18.58,19.65,18.36,19.37,57264,,,
2006-06-26,19.54,19.88,19.26,19.65,33821,,,
2006-06-29,19.6,20.22,19.54,20.11,67282,,,
2006-06-30,20.22,20.44,19.82,20.16,68850,,,
2006-07-04,20.22,20.33,19.54,19.6,49066,,,
2006-07-05,19.65,19.99,19.03,19.82,45688,,,
2006-07-06,19.71,20.22,19.71,20.05,46940,,,
2006-07-12,19.82,19.99,19.48,19.99,49256,,,
2006-07-14,19.71,19.71,18.75,19.43,47833,,,
2006-07-17,19.43,19.82,19.15,19.48,23664,,,
2006-07-18,19.48,20.9,19.82,20.67,77389,,,
2006-07-24,19.82,19.99,19.26,19.88,26820,,,
2006-07-25,19.77,20.44,19.88,20.22,37279,,,
2006-07-27,19.99,20.39,19.65,19.82,37462,,,
2006-07-31,20.44,21.86,20.44,20.61,141723,,,
2006-08-02,21.52,21.97,20.9,21.91,104101,,,
2006-08-03,21.91,23.66,21.57,23.38,209930,,,
2006-08-04,23.32,24.23,21.97,22.08,141071,Top,Stroke193_Start,Stroke192_End
2006-08-07,21.69,22.7,20.9,22.65,91180,,,
2006-08-08,22.25,23.32,21.91,22.82,82157,,,
2006-08-10,21.8,22.53,21.24,22.53,68225,,,
2006-08-14,22.25,22.99,21.57,21.8,90692,,,
2006-08-15,21.52,21.91,20.9,21.86,50934,,,
2006-08-16,21.63,22.2,21.29,22.14,55168,,,
2006-08-17,22.36,22.87,21.91,22.48,69024,,,
2006-08-18,22.25,22.65,21.69,21.8,40542,,,
2006-08-21,20.44,21.12,20.28,21.29,52852,Bottom,Stroke194_Start,Stroke193_End
2006-08-25,21.07,21.52,20.78,21.35,38857,,,
2006-08-28,21.63,21.91,21.07,21.69,62424,,,
2006-08-29,21.8,22.59,21.86,22.2,72519,,,
2006-09-01,21.91,21.97,21.01,21.07,38171,,,
2006-09-04,21.01,21.35,20.84,21.29,29248,,,
2006-09-06,21.24,21.4,20.95,21.4,19742,,,
2006-09-08,20.9,21.24,20.84,21.01,18398,,,
2006-09-11,20.95,21.12,20.73,20.95,17140,,,
2006-09-12,20.95,21.52,20.95,21.4,23164,,,
2006-09-14,21.01,21.01,20.33,20.61,31507,,,
2006-09-18,21.01,21.4,20.73,21.29,28877,,,
2006-09-19,21.35,21.57,21.07,21.12,30086,Top,Stroke195_Start,Stroke194_End
2006-09-20,21.07,21.35,20.95,21.18,20389,,,
2006-09-21,21.12,21.24,20.78,20.9,28755,,,
2006-09-22,20.9,21.01,20.39,20.5,30593,,,
2006-09-25,20.44,20.61,20.28,20.44,17177,,,
2006-09-28,20.56,20.78,20.44,20.61,16830,,,
2006-09-29,20.56,20.95,20.56,20.78,21965,,,
2006-10-09,21.01,21.18,20.73,21.01,29095,,,
2006-10-10,21.01,21.57,21.01,21.57,46216,,,
2006-10-12,21.24,21.35,20.84,20.9,22241,,,
2006-10-13,21.07,21.4,21.01,21.07,20468,,,
2006-10-16,21.12,21.18,20.78,20.95,18341,,,
2006-10-18,20.95,21.35,20.9,21.12,21569,,,
2006-10-20,21.12,21.29,20.73,21.12,38384,,,
2006-10-24,20.73,21.12,20.67,21.07,31195,Bottom,Stroke196_Start,Stroke195_End
2006-10-25,21.18,21.35,20.9,21.12,29039,,,
2006-10-27,21.29,22.03,21.18,21.86,110909,,,
2006-10-30,21.86,22.25,21.57,21.91,53444,,,
2006-11-01,21.8,21.86,21.07,21.4,38362,,,
2006-11-02,21.52,21.52,21.01,21.24,32324,,,
2006-11-03,21.24,23.04,21.69,22.59,127942,Top,Stroke197_Start,Stroke196_End
2006-11-07,21.86,22.03,21.4,21.86,46550,,,
2006-11-09,21.4,21.86,20.67,21.74,26031,,,
2006-11-13,20.61,20.44,19.15,19.37,57813,,,
2006-11-16,20.28,20.95,20.11,19.99,33602,,,
2006-11-22,20.28,20.67,20.05,20.56,39582,,,
2006-11-24,20.39,20.78,20.22,20.56,32970,,,
2006-11-27,20.56,20.84,20.44,20.84,25775,,,
2006-11-28,20.84,21.18,20.67,20.95,35420,,,
2006-11-30,21.18,21.57,21.07,21.35,45921,,,
2006-12-01,21.35,21.4,20.84,21.01,35554,,,
2006-12-05,21.35,22.42,21.24,21.46,64440,,,
2006-12-07,21.91,23.66,21.69,22.42,175323,,,
2006-12-08,22.08,22.14,20.84,20.95,73679,,,
2006-12-11,20.73,21.24,20.61,21.46,43421,Bottom,Stroke198_Start,Stroke197_End
2006-12-14,20.95,21.29,20.84,21.12,28001,,,
2006-12-15,21.12,21.46,21.01,21.12,37010,,,
2006-12-18,21.18,21.86,21.12,21.63,57316,,,
2006-12-20,21.8,22.93,21.52,22.36,111999,,,
2006-12-22,21.52,21.97,21.4,21.8,37078,,,
2006-12-25,21.86,22.53,21.74,21.91,69155,,,
2006-12-27,21.52,21.74,21.29,21.46,36549,,,
2006-12-28,21.57,21.07,20.5,20.61,52378,,,
2007-01-04,21.01,21.52,20.84,21.35,81121,,,
2007-01-05,21.35,21.74,21.12,21.63,50775,,,
2007-01-08,21.63,22.53,21.52,22.36,87223,,,
2007-01-09,22.59,22.93,22.25,22.59,88320,,,
2007-01-10,22.53,23.38,22.48,22.87,127389,,,
2007-01-11,23.15,24.23,22.93,23.66,153768,,,
2007-01-12,23.61,23.89,22.36,22.53,106807,,,
2007-01-16,23.83,24.51,23.55,24.06,98465,,,
2007-01-19,24.57,25.58,24.57,25.24,114710,,,
2007-01-22,25.81,26.66,25.41,26.49,124037,,,
2007-01-23,26.66,29.03,27.5,28.46,187896,Top,Stroke199_Start,Stroke198_End
2007-01-25,28.01,28.01,26.26,26.26,85610,,,
2007-01-26,25.92,26.43,24.57,26.03,91748,,,
2007-01-29,26.15,27.05,26.15,26.94,98522,,,
2007-01-30,26.99,27.16,26.2,26.43,69331,,,
2007-01-31,26.54,26.54,24.51,24.74,82117,,,
2007-02-01,24.45,25.47,24.23,25.3,59553,Bottom,Stroke200_Start,Stroke199_End
2007-02-02,25.24,25.81,24.79,25.02,64636,,,
2007-02-05,24.79,25.41,24.51,25.07,45848,,,
2007-02-06,25.41,25.92,25.02,25.92,64650,,,
2007-02-07,26.03,26.26,25.64,25.92,56245,,,
2007-02-08,25.98,26.71,26.03,26.49,58955,,,
2007-02-12,26.37,26.94,26.37,26.83,67014,,,
2007-02-13,27.05,27.33,26.54,27.11,71384,,,
2007-02-14,27.11,27.79,26.94,27.45,68897,,,
2007-02-15,27.62,28.69,27.45,28.41,106627,,,
2007-02-16,28.58,29.31,28.24,28.63,105582,,,
2007-02-26,29.31,31.06,29.2,30.95,139404,,,
2007-02-28,27.05,29.54,26.88,29.03,137275,,,
2007-03-01,29.08,29.71,28.12,28.46,107199,,,
2007-03-05,29.03,28.75,27.45,28.35,85267,,,
2007-03-07,28.35,29.31,28.35,29.31,84393,,,
2007-03-08,29.48,30.04,28.91,29.87,83915,,,
2007-03-09,29.87,31.79,29.59,31.12,194066,,,
2007-03-12,31.29,32.13,30.72,31.68,151949,,,
2007-03-13,31.85,32.81,31.34,31.79,128471,,,
2007-03-15,32.7,33.88,32.64,32.92,179201,,,
2007-03-16,32.98,33.21,31.0,31.91,152087,,,
2007-03-20,33.21,34.62,33.15,34.11,116193,,,
2007-03-21,34.17,34.67,34.0,34.45,96135,,,
2007-03-23,34.11,34.22,32.98,34.17,106471,,,
2007-03-26,34.5,36.09,34.5,35.75,117337,,,
2007-03-27,35.86,37.38,35.3,37.33,129036,,,
2007-03-28,37.16,39.19,36.03,38.63,237382,,,
2007-03-30,35.8,37.16,35.3,36.59,92328,,,
2007-04-02,36.71,38.06,36.82,37.72,72271,,,
2007-04-04,37.33,37.67,36.71,37.16,63693,,,
2007-04-05,37.1,37.89,36.82,37.78,75727,,,
2007-04-06,37.33,38.8,36.93,38.34,109718,,,
2007-04-09,38.46,39.25,38.01,38.91,136926,,,
2007-04-10,39.19,43.09,40.89,40.83,203297,,,
2007-04-17,41.96,42.41,39.76,42.3,148281,,,
2007-04-18,42.58,46.25,43.54,43.77,175997,,,
2007-04-23,47.15,48.85,47.15,47.83,222982,,,
2007-04-24,48.23,51.05,47.32,49.69,190150,,,
2007-04-25,49.64,49.02,47.1,48.57,148576,,,
2007-04-27,48.4,48.45,46.53,47.1,119084,,,
2007-05-08,49.02,50.77,48.62,50.37,195454,,,
2007-05-09,50.65,50.65,47.27,49.41,183930,,,
2007-05-10,49.41,51.5,49.19,50.71,213254,,,
2007-05-11,50.2,50.2,47.61,49.07,177417,,,
2007-05-15,55.51,56.24,51.95,52.12,337317,,,
2007-05-16,51.5,53.59,50.65,53.25,179051,,,
2007-05-17,53.65,55.85,53.48,54.61,164540,,,
2007-05-18,54.21,54.38,50.77,53.48,142067,,,
2007-05-22,54.78,56.13,54.16,54.49,166951,,,
2007-05-23,54.83,58.67,54.89,58.22,210350,,,
2007-05-25,55.57,58.96,55.0,58.45,242389,,,
2007-05-28,59.58,61.83,59.24,60.99,238951,,,
2007-05-29,61.5,63.3,59.97,61.55,178973,Top,Stroke201_Start,Stroke200_End
2007-05-30,56.58,59.97,55.12,55.12,251026,,,
2007-05-31,53.36,55.0,49.36,50.77,209611,,,
2007-06-01,51.05,52.57,45.46,45.57,208898,,,
2007-06-04,46.25,47.38,40.77,41.11,201197,,,
2007-06-05,40.83,44.67,37.5,44.61,187889,,,
2007-06-06,44.73,47.1,42.92,46.02,182670,,,
2007-06-07,46.02,47.66,45.4,46.98,118240,,,
2007-06-11,46.42,48.62,46.42,47.21,125678,,,
2007-06-12,47.21,48.28,43.2,48.28,135516,,,
2007-06-13,48.85,52.8,49.86,49.75,146837,,,
2007-06-19,50.43,53.93,49.92,52.97,158643,,,
2007-06-21,49.86,50.99,48.34,49.02,98057,,,
2007-06-22,49.02,49.02,43.88,44.73,109671,,,
2007-06-25,44.61,45.35,40.32,40.89,121851,,,
2007-06-26,39.76,43.82,39.36,43.82,89453,,,
2007-06-27,43.88,45.69,42.69,44.05,48971,,,
2007-06-29,42.01,42.01,39.87,42.01,0,,,
2007-07-03,42.18,42.81,40.89,42.24,53406,,,
2007-07-05,41.34,41.34,37.67,37.78,70349,,,
2007-07-06,37.61,40.49,37.5,40.32,46673,Bottom,Stroke202_Start,Stroke201_End
2007-07-09,40.83,42.69,39.87,41.79,60433,,,
2007-07-10,42.01,42.58,39.47,42.58,86168,,,
2007-07-11,42.58,43.43,41.96,42.75,32368,,,
2007-07-13,42.86,42.86,41.51,41.96,19167,,,
2007-07-16,42.47,42.47,40.21,40.26,22680,,,
2007-07-17,39.76,41.62,39.76,41.45,15988,,,
2007-07-18,41.45,43.93,41.34,42.13,65530,,,
2007-07-19,42.13,42.52,41.28,41.51,23659,,,
2007-07-20,41.51,43.14,41.51,42.92,35688,,,
2007-07-23,42.92,45.12,42.81,44.84,61059,,,
2007-07-24,45.35,47.66,45.12,45.52,88358,,,
2007-07-26,46.98,49.13,45.63,46.98,58305,,,
2007-07-30,46.42,49.64,49.3,49.19,80577,,,
2007-08-02,47.89,47.94,45.74,48.9,155207,,,
2007-08-07,47.89,50.03,47.72,48.51,184688,,,
2007-08-08,48.45,47.04,46.36,47.1,64508,,,
2007-08-13,46.42,49.75,46.42,49.24,164448,,,
2007-08-14,49.3,51.28,48.85,49.19,163326,,,
2007-08-15,49.19,49.24,46.42,48.11,92176,,,
2007-08-16,48.57,49.86,47.72,48.96,134856,,,
2007-08-17,48.11,50.94,48.11,48.62,154046,,,
2007-08-20,49.64,51.05,49.13,50.32,195151,,,
2007-08-21,50.43,50.43,48.51,49.58,93528,,,
2007-08-23,51.5,53.2,51.11,52.01,209759,,,
2007-08-24,52.35,52.74,50.99,51.56,96194,,,
2007-08-27,51.9,54.38,52.07,52.57,225811,,,
2007-08-29,53.31,53.31,50.15,51.5,112146,,,
2007-08-30,51.78,54.16,51.78,53.48,105524,,,
2007-08-31,54.16,54.95,52.91,53.42,89893,,,
2007-09-03,53.42,55.23,53.42,54.61,149083,Top,Stroke203_Start,Stroke202_End
2007-09-04,55.0,55.0,52.86,53.82,99080,,,
2007-09-05,54.1,53.65,51.33,52.57,77144,,,
2007-09-07,52.86,52.86,49.92,50.03,127452,,,
2007-09-10,49.36,51.61,47.15,50.77,91028,,,
2007-09-12,47.44,48.57,46.53,47.89,66182,,,
2007-09-14,48.57,49.3,47.27,49.3,85970,,,
2007-09-17,49.02,51.9,48.85,51.16,153318,,,
2007-09-19,51.61,54.55,52.63,52.8,251996,,,
2007-09-21,52.8,51.61,49.24,51.45,107660,,,
2007-09-26,49.92,50.71,47.94,48.62,57415,,,
2007-09-27,48.79,51.05,48.23,50.2,99617,,,
2007-09-28,50.43,51.61,50.15,50.49,167347,,,
2007-10-08,51.22,51.5,49.69,50.09,84714,,,
2007-10-09,49.86,51.22,48.73,51.22,93237,,,
2007-10-10,51.28,52.01,50.37,51.11,147839,,,
2007-10-11,49.98,51.33,49.19,49.24,81288,,,
2007-10-12,49.24,46.36,44.56,46.48,129415,,,
2007-10-18,45.97,45.63,43.88,44.1,60878,,,
2007-10-22,44.1,44.73,42.64,42.86,34325,,,
2007-10-23,42.64,43.54,40.89,43.26,42808,,,
2007-10-25,41.45,39.19,38.06,38.46,68242,,,
2007-10-29,38.97,40.38,38.46,39.14,31144,,,
2007-10-31,40.43,41.9,39.76,41.34,67320,,,
2007-11-02,39.08,39.93,38.46,38.74,36584,,,
2007-11-06,41.45,42.47,40.77,41.0,57868,,,
2007-11-07,42.52,45.29,41.56,43.43,146111,,,
2007-11-08,42.92,40.94,39.08,40.55,79089,,,
2007-11-12,39.19,39.87,37.5,38.91,46848,Bottom,Stroke204_Start,Stroke203_End
2007-11-13,39.47,40.49,38.97,39.7,36288,,,
2007-11-14,39.98,42.18,40.77,40.77,27611,,,
2007-11-19,41.45,42.81,41.17,41.73,46156,,,
2007-11-21,41.68,42.01,40.21,40.26,38450,,,
2007-11-22,40.21,40.94,39.47,39.76,43429,,,
2007-11-23,39.76,40.32,39.25,40.32,23023,,,
2007-11-26,41.22,43.14,41.45,41.34,89265,,,
2007-11-29,41.9,42.81,41.34,42.52,38559,,,
2007-11-30,42.75,42.75,40.89,41.39,30223,,,
2007-12-03,40.83,41.79,40.83,41.51,19267,,,
2007-12-04,41.22,41.85,41.17,41.56,19516,,,
2007-12-05,41.9,42.69,41.9,42.58,34910,,,
2007-12-07,42.35,43.54,41.96,42.86,28814,,,
2007-12-11,43.31,43.93,42.69,43.6,54423,,,
2007-12-13,43.2,43.77,42.58,43.14,44192,,,
2007-12-14,42.75,43.48,41.79,43.48,32930,,,
2007-12-17,43.71,44.95,43.03,44.27,52812,,,
2007-12-18,44.39,44.16,42.81,42.86,23034,,,
2007-12-20,43.6,44.56,43.6,43.99,34094,,,
2007-12-24,45.97,48.06,46.25,45.4,161152,,,
2007-12-27,47.77,48.79,47.15,48.79,114475,,,
2007-12-28,49.64,49.92,48.06,48.11,116464,,,
2008-01-03,49.75,51.28,49.69,50.77,119393,,,
2008-01-07,50.26,50.26,47.49,49.75,75185,,,
2008-01-09,47.94,50.37,48.28,49.58,91233,,,
2008-01-11,48.85,49.41,47.66,49.07,58401,,,
2008-01-14,49.36,49.81,48.17,49.75,57267,,,
2008-01-15,49.98,51.33,49.75,50.99,112551,,,
2008-01-16,50.37,50.88,49.36,49.58,53561,,,
2008-01-17,49.36,50.37,47.1,48.34,61241,,,
2008-01-18,48.73,50.99,47.66,50.03,86483,,,
2008-01-21,50.32,52.18,48.79,49.3,142780,Top,Stroke205_Start,Stroke204_End
2008-01-22,48.23,47.89,44.16,44.16,140503,,,
2008-01-24,47.61,49.64,46.7,48.96,110523,,,
2008-01-25,48.51,50.37,47.94,48.34,88797,,,
2008-01-28,48.62,48.23,44.95,46.48,72888,,,
2008-01-30,48.73,48.85,46.53,46.76,44974,,,
2008-02-01,47.15,47.55,42.69,44.27,47967,Bottom,Stroke206_Start,Stroke205_End
2008-02-04,45.46,47.94,45.01,47.77,44408,,,
2008-02-05,47.15,49.53,46.81,48.85,60492,,,
2008-02-13,48.68,49.81,47.44,48.62,48303,,,
2008-02-14,49.07,50.43,48.79,49.92,64311,,,
2008-02-15,49.41,50.09,47.94,49.53,48370,,,
2008-02-18,50.54,50.77,49.64,49.86,80831,,,
2008-02-19,49.69,51.28,49.69,50.77,74791,,,
2008-02-21,49.98,51.22,48.85,50.6,83972,,,
2008-02-22,50.37,50.88,48.23,48.96,71566,,,
2008-02-25,49.41,49.58,46.42,46.81,67775,,,
2008-02-26,48.06,48.17,46.25,47.61,37264,,,
2008-02-27,47.66,48.73,47.15,48.73,33980,,,
2008-02-28,48.73,49.47,48.28,48.68,34597,,,
2008-03-03,49.13,51.28,48.68,50.99,97383,,,
2008-03-04,51.05,53.25,50.26,50.94,119879,,,
2008-03-06,53.59,54.89,52.57,53.36,185092,Top,Stroke207_Start,Stroke206_End
2008-03-07,52.74,53.65,50.65,51.05,95630,,,
2008-03-10,50.77,53.53,50.2,51.33,113181,,,
2008-03-11,51.28,52.01,49.53,52.01,65586,,,
2008-03-13,49.41,49.3,46.65,47.44,74843,,,
2008-03-17,47.44,47.89,43.14,43.71,65064,,,
2008-03-18,43.99,44.22,39.98,41.06,55205,,,
2008-03-20,42.58,48.0,41.45,48.0,89489,,,
2008-03-21,47.44,48.51,46.65,47.44,49424,,,
2008-03-24,47.72,49.58,46.98,47.27,56042,,,
2008-03-25,46.25,49.13,45.91,48.73,42381,,,
2008-03-26,48.51,49.41,47.1,48.11,37459,,,
2008-03-27,47.1,47.89,43.09,43.09,68871,,,
2008-03-28,42.86,45.4,42.07,44.89,61102,,,
2008-04-01,42.92,43.93,39.25,40.32,46450,,,
2008-04-02,41.06,41.45,37.44,38.29,48472,,,
2008-04-03,37.5,40.66,36.82,40.38,46879,Bottom,Stroke208_Start,Stroke207_End
2008-04-07,40.32,44.61,39.81,44.22,67888,,,
2008-04-08,48.85,48.85,48.85,48.85,33342,,,
2008-04-09,53.93,56.13,53.59,53.93,363563,,,
2008-04-11,55.12,58.11,54.16,55.34,393027,,,
2008-04-14,54.38,56.3,53.7,54.49,250526,,,
2008-04-15,54.49,57.04,53.87,56.92,267960,,,
2008-04-16,56.19,56.7,53.48,54.44,211502,,,
2008-04-17,54.55,53.65,49.47,52.18,195360,,,
2008-04-22,50.32,52.46,47.72,51.84,152816,,,
2008-04-23,51.05,55.23,50.37,54.32,207257,,,
2008-04-24,58.56,59.97,56.7,59.97,472202,,,
2008-04-25,58.67,61.67,59.01,58.56,341486,,,
2008-05-05,60.82,66.8,60.82,66.8,269768,,,
2008-05-06,66.86,66.86,64.15,64.88,200424,Top,Stroke209_Start,Stroke208_End
2008-05-07,64.32,65.62,61.95,62.0,186570,,,
2008-05-08,61.21,64.21,61.21,63.92,138919,,,
2008-05-09,63.92,64.88,61.5,64.43,169285,,,
2008-05-12,63.47,66.69,61.78,64.94,145067,,,
2008-05-13,62.34,64.21,61.5,61.55,173904,,,
2008-05-14,61.16,63.13,61.1,62.17,153203,,,
2008-05-15,62.57,64.6,62.17,62.63,114956,,,
2008-05-16,62.34,63.19,60.65,61.67,82170,,,
2008-05-19,61.16,62.23,57.88,61.5,56151,,,
2008-05-21,58.16,60.14,55.62,60.08,134002,,,
2008-05-23,59.01,62.34,60.88,60.88,146354,,,
2008-05-27,58.9,59.97,56.75,58.5,70898,,,
2008-05-28,60.25,61.67,59.41,60.76,107755,,,
2008-05-29,59.97,61.16,58.33,58.33,81093,,,
2008-05-30,58.45,59.18,57.32,58.56,65419,,,
2008-06-02,58.84,58.96,55.23,57.09,103277,,,
2008-06-04,54.55,54.44,52.18,53.2,127612,,,
2008-06-06,54.1,54.1,51.05,51.5,105415,,,
2008-06-10,48.79,49.69,46.19,46.19,114883,,,
2008-06-11,44.84,46.42,43.93,45.18,98189,,,
2008-06-12,44.95,45.74,43.03,45.29,99142,,,
2008-06-16,42.92,44.05,42.13,43.14,78545,,,
2008-06-17,43.6,43.82,39.19,39.53,99626,,,
2008-06-18,39.3,42.24,37.72,43.03,173189,,,
2008-06-20,38.63,41.0,36.37,40.1,154407,Bottom,Stroke210_Start,Stroke209_End
2008-06-24,40.21,42.35,39.42,41.68,112208,,,
2008-06-25,41.68,44.16,42.47,43.6,148166,,,
2008-06-27,41.79,42.47,39.42,39.98,141798,,,
2008-06-30,39.64,40.89,39.08,40.32,65471,,,
2008-07-01,39.98,40.66,38.85,39.19,62550,,,
2008-07-04,41.34,41.79,39.87,40.77,83287,,,
2008-07-07,41.34,45.06,40.66,44.84,237539,,,
2008-07-08,45.18,45.52,43.37,44.39,186958,,,
2008-07-09,44.84,46.53,44.39,46.08,194306,,,
2008-07-14,43.6,44.84,42.47,44.61,87356,,,
2008-07-17,44.39,44.95,43.37,44.5,138508,,,
2008-07-18,44.61,45.97,43.48,45.74,153173,,,
2008-07-21,45.85,47.55,45.06,47.1,186209,,,
2008-07-22,46.98,48.34,45.97,47.55,197362,Top,Stroke211_Start,Stroke210_End
2008-07-24,46.42,46.87,45.4,46.42,119550,,,
2008-07-28,46.98,47.77,46.19,47.55,106127,,,
2008-07-30,46.87,47.21,45.18,45.29,70657,,,
2008-07-31,45.52,45.97,43.48,43.6,74673,,,
2008-08-01,43.48,44.61,42.13,44.16,70919,,,
2008-08-04,43.82,43.82,41.79,42.01,60592,,,
2008-08-05,42.24,42.92,41.34,41.34,41818,,,
2008-08-07,43.14,44.27,41.68,43.26,40896,,,
2008-08-11,40.1,40.1,35.46,35.92,96202,,,
2008-08-12,35.8,36.48,34.79,35.92,42903,,,
2008-08-13,35.8,36.03,33.32,35.46,63417,,,
2008-08-15,35.46,36.37,34.9,35.92,33080,,,
2008-08-18,35.92,36.14,33.54,33.77,58252,,,
2008-08-19,33.66,35.58,33.09,34.79,39677,Bottom,Stroke212_Start,Stroke211_End
2008-08-20,34.79,38.51,34.0,38.29,81942,,,
2008-08-21,36.82,38.63,36.37,36.48,53449,,,
2008-08-22,36.26,38.18,36.14,37.05,57834,,,
2008-08-25,37.05,37.38,35.92,35.92,38335,,,
2008-08-26,36.14,36.14,33.88,34.22,45017,,,
2008-08-27,34.45,35.01,33.54,34.22,42890,,,
2008-08-28,34.67,34.67,33.43,34.22,25969,,,
2008-08-29,34.56,35.58,34.22,35.13,37371,Top,Stroke213_Start,Stroke212_End
2008-09-01,34.79,34.9,33.54,34.22,23153,,,
2008-09-04,34.56,35.24,33.88,34.79,27892,,,
2008-09-05,34.0,34.22,32.98,32.98,43343,,,
2008-09-08,32.98,32.3,30.5,30.72,55744,,,
2008-09-10,31.51,32.42,31.06,31.63,41236,,,
2008-09-16,31.51,31.85,30.5,31.85,61073,,,
2008-09-18,30.72,30.72,28.46,29.71,63581,Bottom,Stroke214_Start,Stroke213_End
2008-09-19,32.53,32.87,31.85,32.87,85558,,,
2008-09-22,35.24,36.37,33.54,34.9,191918,,,
2008-09-23,33.88,33.88,32.08,32.08,53195,,,
2008-09-24,31.85,32.3,31.06,32.3,46013,,,
2008-09-25,32.3,35.58,33.09,34.34,147622,,,
2008-10-06,33.43,33.43,32.08,32.19,48250,,,
2008-10-07,31.96,32.19,30.83,31.4,43244,,,
2008-10-08,31.29,31.96,30.27,30.61,53638,,,
2008-10-10,30.16,31.29,28.46,30.38,77308,,,
2008-10-14,32.19,32.42,30.16,30.16,54095,Top,Stroke215_Start,Stroke214_End
2008-10-15,30.16,30.5,29.59,30.04,21397,,,
2008-10-16,28.91,29.25,28.46,28.69,38599,,,
2008-10-20,29.03,29.93,28.8,29.82,25603,,,
2008-10-21,29.71,30.27,29.37,29.59,40235,,,
2008-10-22,30.83,31.74,30.61,30.72,101285,,,
2008-10-23,29.71,30.83,29.59,30.72,43459,,,
2008-10-24,30.83,30.95,30.16,30.83,45608,,,
2008-10-27,30.27,30.5,27.67,27.79,49390,,,
2008-10-28,26.88,29.14,26.77,29.03,45142,Bottom,Stroke216_Start,Stroke215_End
2008-10-29,29.71,30.5,29.48,29.25,77176,,,
2008-10-31,30.72,31.29,29.82,30.04,61181,,,
2008-11-03,29.37,30.5,28.8,29.71,46769,,,
2008-11-04,29.71,29.71,28.58,28.91,38640,,,
2008-11-05,29.03,30.27,29.03,29.71,52239,,,
2008-11-06,29.14,29.25,28.35,28.8,35824,,,
2008-11-10,29.82,32.3,29.59,32.08,136905,,,
2008-11-11,31.85,33.77,31.29,32.19,158433,,,
2008-11-13,32.3,35.46,32.08,35.35,188515,,,
2008-11-14,35.35,37.5,34.79,36.71,318898,,,
2008-11-18,36.82,36.93,33.54,33.54,219011,,,
2008-11-19,32.98,36.59,32.87,36.37,217524,,,
2008-11-20,37.5,40.21,36.82,38.85,514233,,,
2008-11-21,37.5,39.87,35.8,38.18,371320,,,
2008-11-24,38.4,38.63,35.24,35.8,125794,,,
2008-11-25,37.05,37.61,34.67,36.71,152466,,,
2008-11-27,39.42,39.76,36.59,36.59,138336,,,
2008-11-28,36.48,36.48,34.67,34.9,77437,,,
2008-12-01,36.71,38.51,36.37,38.51,237300,,,
2008-12-02,37.61,41.34,39.19,39.19,330630,,,
2008-12-05,39.3,40.55,39.08,40.32,236354,,,
2008-12-08,41.11,41.45,40.32,41.45,301360,Top,Stroke217_Start,Stroke216_End
2008-12-10,39.08,40.43,38.63,40.21,129251,,,
2008-12-12,38.63,37.95,36.59,37.16,121573,,,
2008-12-17,38.18,38.51,37.61,37.61,104043,,,
2008-12-19,38.18,39.42,37.84,38.63,141021,,,
2008-12-22,38.74,39.08,37.38,38.51,117135,,,
2008-12-23,38.29,38.63,35.35,35.58,109079,,,
2008-12-24,35.69,36.48,35.24,36.26,100940,,,
2008-12-25,37.38,39.42,36.93,38.06,313360,,,
2008-12-26,38.06,38.06,35.35,36.37,134618,,,
2008-12-29,36.14,35.92,34.11,35.01,85008,,,
2008-12-31,34.45,34.9,33.32,33.54,107567,Bottom,Stroke218_Start,Stroke217_End
2009-01-06,34.67,35.8,34.34,35.8,127221,,,
2009-01-07,35.92,36.03,35.13,35.24,98809,,,
2009-01-08,34.79,35.01,34.0,34.22,78923,,,
2009-01-09,34.34,35.35,34.11,35.13,89677,,,
2009-01-12,35.01,35.58,34.56,35.24,103946,,,
2009-01-15,35.24,36.82,35.01,35.8,168947,,,
2009-01-16,36.14,36.93,35.8,36.26,127367,,,
2009-01-19,36.82,37.27,35.92,36.71,93570,,,
2009-01-20,36.93,37.5,36.14,36.82,109987,,,
2009-01-21,36.37,36.59,35.8,36.03,83208,,,
2009-01-23,36.59,36.93,36.37,36.59,91126,,,
2009-02-02,37.27,38.97,36.71,38.63,197608,,,
2009-02-03,38.74,39.42,38.18,38.97,147769,,,
2009-02-04,39.08,43.03,38.97,42.01,609322,,,
2009-02-05,41.68,43.26,40.1,41.0,285420,,,
2009-02-06,40.89,43.48,40.77,43.14,321466,,,
2009-02-09,43.48,45.63,43.14,44.27,346563,,,
2009-02-10,44.16,44.5,42.92,44.39,237784,,,
2009-02-12,45.06,48.45,44.84,47.89,295543,,,
2009-02-13,48.57,52.86,48.57,52.74,533183,,,
2009-02-16,54.21,54.44,49.92,51.84,397562,,,
2009-02-17,51.84,51.84,48.23,49.47,450682,,,
2009-02-18,48.0,51.39,47.66,49.24,308255,,,
2009-02-19,50.82,52.18,49.69,51.16,317448,,,
2009-02-20,51.73,53.99,51.73,53.76,320086,,,
2009-02-23,53.31,55.79,52.18,54.66,319776,,,
2009-02-24,53.99,58.28,53.99,55.23,378379,Top,Stroke219_Start,Stroke218_End
2009-02-26,55.57,56.24,50.37,50.49,226688,,,
2009-02-27,49.02,49.69,45.29,46.87,237331,,,
2009-03-03,47.66,53.08,47.21,51.5,131526,,,
2009-03-04,50.94,54.21,50.94,53.99,135871,,,
2009-03-05,54.44,57.26,52.74,54.44,235150,,,
2009-03-06,53.31,54.66,51.16,53.2,93466,,,
2009-03-10,50.71,52.4,49.92,52.29,45887,,,
2009-03-11,53.65,54.21,51.95,53.2,133489,,,
2009-03-12,53.08,53.08,49.36,51.5,108480,Bottom,Stroke220_Start,Stroke219_End
2009-03-13,51.61,53.87,50.6,50.82,84404,,,
2009-03-16,50.15,51.73,49.69,51.28,77096,,,
2009-03-17,51.28,54.44,50.82,53.65,150791,,,
2009-03-18,54.44,57.15,54.21,55.34,275057,,,
2009-03-19,56.13,57.26,55.57,56.02,142192,,,
2009-03-20,55.91,55.68,53.31,54.32,149111,,,
2009-03-24,53.76,56.36,53.76,55.45,140445,Top,Stroke221_Start,Stroke220_End
2009-03-25,55.12,55.12,53.31,53.42,118655,,,
2009-03-26,53.42,54.32,51.95,53.65,100876,,,
2009-03-27,53.87,54.1,51.73,52.18,191539,,,
2009-03-30,52.18,52.86,51.5,52.4,125984,,,
2009-03-31,51.95,52.52,50.71,52.52,74254,,,
2009-04-01,53.65,55.23,53.42,54.44,363312,,,
2009-04-02,54.44,54.66,52.29,53.53,243820,Bottom,Stroke222_Start,Stroke221_End
2009-04-07,54.44,56.13,53.42,56.13,246833,,,
2009-04-08,55.57,57.6,54.44,54.78,338260,,,
2009-04-10,58.05,58.5,57.26,58.05,389691,,,
2009-04-13,58.05,60.08,57.6,57.83,411228,,,
2009-04-14,58.05,59.29,56.13,58.16,310579,,,
2009-04-16,60.76,60.99,58.5,58.73,284711,Top,Stroke223_Start,Stroke222_End
2009-04-17,58.73,58.73,55.68,56.7,251244,,,
2009-04-20,56.7,58.84,56.13,58.84,269042,,,
2009-04-21,58.05,58.5,56.02,57.49,251175,,,
2009-04-22,57.6,58.16,54.32,54.66,252999,,,
2009-04-23,55.0,56.02,54.21,55.68,166132,,,
2009-04-24,56.02,58.96,54.44,57.49,344490,,,
2009-04-28,54.89,55.68,53.08,54.21,159464,Bottom,Stroke224_Start,Stroke223_End
2009-04-29,54.44,55.79,53.65,55.57,115380,,,
2009-04-30,55.45,56.92,54.89,56.02,187171,,,
2009-05-04,56.24,57.37,55.23,57.26,243472,,,
2009-05-05,57.49,58.73,57.04,57.83,265325,,,
2009-05-08,56.02,56.92,53.65,55.91,199252,,,
2009-05-12,53.31,55.57,53.31,55.79,166147,,,
2009-05-15,55.0,55.79,54.55,55.34,132404,,,
2009-05-18,55.34,56.24,55.0,56.24,177723,,,
2009-05-19,56.7,57.15,55.45,56.02,226011,,,
2009-05-20,57.15,59.29,56.58,56.58,616946,,,
2009-05-21,56.13,58.39,55.68,57.71,356251,,,
2009-05-22,57.15,59.29,56.7,58.05,291689,,,
2009-05-26,59.07,59.41,57.71,57.94,316319,Top,Stroke225_Start,Stroke224_End
2009-05-27,58.28,58.05,56.7,57.26,167864,,,
2009-06-02,57.15,56.92,55.91,57.15,329863,,,
2009-06-04,56.92,58.73,56.36,57.15,305577,,,
2009-06-08,57.04,58.28,56.24,56.58,270671,,,
2009-06-09,56.7,56.81,54.89,55.68,282059,,,
2009-06-12,55.57,54.78,53.87,53.99,217569,,,
2009-06-16,54.55,55.45,54.55,54.78,188186,,,
2009-06-19,54.55,54.89,53.99,54.89,197655,,,
2009-06-22,55.12,55.23,54.44,54.66,185319,,,
2009-06-23,54.21,54.32,53.53,53.99,185892,,,
2009-06-24,53.87,55.12,53.76,54.78,206832,,,
2009-06-26,54.1,53.99,53.42,53.99,98190,,,
2009-07-01,53.53,53.76,52.86,53.53,158451,Bottom,Stroke226_Start,Stroke225_End
2009-07-03,53.87,54.89,53.65,54.44,295855,,,
2009-07-07,54.55,55.79,54.32,55.23,300988,,,
2009-07-09,55.12,56.81,54.66,56.7,342263,,,
2009-07-10,57.04,57.71,56.58,56.92,472252,,,
2009-07-13,56.58,57.04,56.13,56.24,252111,,,
2009-07-15,57.04,58.39,56.81,57.71,423173,,,
2009-07-17,56.58,57.26,56.36,56.58,166328,,,
2009-07-20,56.7,58.28,56.7,57.83,312978,,,
2009-07-23,58.96,60.31,58.73,59.52,489941,,,
2009-07-24,59.86,59.97,57.37,59.07,356179,,,
2009-07-27,59.07,60.42,58.39,59.97,406034,,,
2009-07-28,60.65,63.25,60.2,61.78,575422,Top,Stroke227_Start,Stroke226_End
2009-07-29,61.21,61.44,56.36,57.37,417029,,,
2009-07-30,57.83,58.84,56.02,57.83,272461,,,
2009-07-31,58.28,59.18,57.49,59.07,268019,,,
2009-08-03,60.08,61.78,58.84,59.63,292433,,,
2009-08-05,60.88,62.23,59.52,60.42,341392,,,
2009-08-06,60.08,61.33,58.84,59.97,240821,,,
2009-08-07,59.75,60.88,57.71,58.05,214161,,,
2009-08-10,58.5,58.96,57.26,58.05,124093,,,
2009-08-12,58.84,58.84,55.12,55.57,185546,,,
2009-08-13,55.57,55.91,54.55,55.12,168307,,,
2009-08-14,55.12,55.79,51.16,51.61,189948,,,
2009-08-17,51.5,51.5,47.89,48.0,181061,,,
2009-08-18,48.0,48.79,45.74,49.13,154108,Bottom,Stroke228_Start,Stroke227_End
2009-08-21,48.0,49.24,47.77,49.13,117035,,,
2009-08-24,49.36,49.81,48.68,49.81,117103,,,
2009-08-25,49.58,49.58,46.87,48.45,107581,,,
2009-08-26,48.23,50.94,48.68,50.26,132868,,,
2009-08-28,50.82,51.5,49.13,49.58,131190,,,
2009-08-31,49.13,49.24,46.76,46.87,147572,,,
2009-09-01,46.53,47.89,46.53,47.32,89947,,,
2009-09-03,47.44,49.24,47.21,49.02,95118,,,
2009-09-04,48.79,49.69,48.34,49.36,95124,,,
2009-09-07,49.58,50.71,49.13,49.92,142739,,,
2009-09-08,49.36,50.49,49.02,50.03,119181,,,
2009-09-09,50.03,49.24,48.9,49.92,110823,,,
2009-09-14,50.26,50.82,49.92,50.82,150818,,,
2009-09-15,50.82,51.16,50.03,50.94,157022,,,
2009-09-16,50.82,52.29,50.6,51.39,242207,,,
2009-09-17,51.73,54.21,51.39,53.53,288281,Top,Stroke229_Start,Stroke228_End
2009-09-18,53.65,53.99,50.37,51.05,212656,,,
2009-09-21,50.49,52.29,49.92,52.18,148286,,,
2009-09-22,51.95,54.1,51.5,52.07,246898,,,
2009-09-23,52.07,52.52,49.47,50.15,122147,,,
2009-09-24,49.81,50.37,48.11,49.36,80629,,,
2009-09-25,49.47,50.82,49.24,49.58,70303,,,
2009-09-28,49.81,50.03,46.31,46.87,145348,,,
2009-09-29,46.98,47.21,45.74,46.42,74705,Bottom,Stroke230_Start,Stroke229_End
2009-09-30,46.76,47.32,46.53,46.76,58605,,,
2009-10-09,47.77,48.68,47.21,48.68,83575,,,
2009-10-12,48.79,51.73,49.69,50.82,179724,,,
2009-10-14,50.94,51.84,50.6,51.28,152322,,,
2009-10-15,51.39,52.4,50.94,51.84,106813,,,
2009-10-16,51.84,52.18,50.26,51.5,92712,,,
2009-10-19,51.39,54.21,51.16,53.65,241463,,,
2009-10-20,53.87,55.34,53.42,55.12,240299,,,
2009-10-23,53.87,54.66,53.2,53.87,277343,,,
2009-10-26,53.87,54.1,52.63,53.53,130443,,,
2009-10-28,53.99,60.76,53.99,58.84,836910,,,
2009-10-29,57.6,65.62,61.21,62.0,1045430,,,
2009-11-03,63.7,69.91,66.52,68.33,542273,,,
2009-11-06,68.44,73.18,67.65,71.04,491366,,,
2009-11-11,67.99,69.91,67.43,69.23,228925,,,
2009-11-12,69.46,79.28,73.41,73.41,486517,,,
2009-11-17,73.98,75.9,72.73,74.31,270414,,,
2009-11-18,75.1,75.67,72.17,72.85,247578,,,
2009-11-19,72.85,74.31,71.15,74.09,239506,,,
2009-11-20,73.75,78.15,73.07,78.15,528533,,,
2009-11-23,77.93,83.91,76.46,81.32,423813,,,
2009-11-24,80.98,80.41,73.98,75.44,402506,,,
2009-11-26,82.22,87.87,79.96,80.98,643026,,,
2009-11-27,77.59,80.19,74.2,76.23,335304,,,
2009-11-30,76.23,81.43,76.23,80.86,287049,,,
2009-12-01,81.2,87.75,79.74,86.62,431393,,,
2009-12-02,86.29,88.32,84.14,85.72,280998,,,
2009-12-03,85.61,92.38,84.93,91.59,322010,,,
2009-12-04,91.48,94.19,87.08,89.0,282728,Top,Stroke231_Start,Stroke230_End
2009-12-08,89.45,91.25,86.29,89.33,133719,,,
2009-12-09,87.87,88.88,85.38,85.83,116211,,,
2009-12-10,86.85,92.61,86.85,87.64,217784,,,
2009-12-11,86.4,89.33,86.4,88.32,99352,,,
2009-12-14,87.75,87.98,83.69,86.06,148864,,,
2009-12-16,85.95,89.67,85.61,86.62,115270,,,
2009-12-17,86.62,87.08,78.72,79.85,274555,,,
2009-12-18,79.28,77.02,72.85,77.48,241789,Bottom,Stroke232_Start,Stroke231_End
2009-12-23,73.98,78.94,73.75,78.83,224284,,,
2009-12-24,78.94,81.54,78.04,80.98,158703,,,
2009-12-25,80.98,83.57,78.72,82.22,162889,,,
2009-12-28,82.33,86.85,82.11,85.83,220691,,,
2009-12-29,84.93,88.32,84.7,87.53,193887,,,
2009-12-31,85.04,87.19,84.25,85.38,127972,,,
2010-01-04,85.49,85.49,83.35,84.14,97503,,,
2010-01-05,83.8,84.82,81.43,84.14,178030,,,
2010-01-06,83.57,83.69,79.06,79.06,350682,,,
2010-01-07,78.72,79.17,75.56,76.46,291126,,,
2010-01-11,79.28,80.41,76.46,76.91,150002,,,
2010-01-13,77.59,81.09,76.8,79.74,203439,,,
2010-01-14,80.19,86.17,80.19,84.7,412001,,,
2010-01-15,84.93,88.32,83.35,85.83,265214,,,
2010-01-19,86.62,91.59,86.4,89.45,344073,Top,Stroke233_Start,Stroke232_End
2010-01-20,89.9,89.9,84.37,84.37,221840,,,
2010-01-21,84.37,86.74,83.12,85.04,167606,,,
2010-01-22,83.91,83.57,79.96,81.88,143081,,,
2010-01-26,80.64,83.24,77.14,78.04,124198,,,
2010-01-27,78.04,79.85,77.02,78.38,91516,,,
2010-01-28,78.49,81.2,77.82,80.3,83800,,,
2010-01-29,80.07,82.33,79.4,80.64,74202,,,
2010-02-01,80.86,81.77,77.59,79.74,91801,Bottom,Stroke234_Start,Stroke233_End
2010-02-02,79.85,84.25,79.85,82.33,185459,,,
2010-02-04,83.12,85.04,81.65,83.8,112763,,,
2010-02-05,79.85,82.56,78.38,78.72,145585,,,
2010-02-08,78.72,79.74,77.7,78.83,47421,,,
2010-02-11,78.83,80.19,78.61,79.62,54020,,,
2010-02-12,80.19,82.33,79.28,81.65,52700,,,
2010-02-22,81.77,82.45,80.07,80.64,62983,,,
2010-02-23,80.64,80.98,79.06,80.64,75858,,,
2010-02-24,80.41,83.12,79.51,82.9,162582,,,
2010-02-25,82.9,84.25,82.22,83.8,168467,,,
2010-02-26,83.46,87.19,85.04,86.4,236223,,,
2010-03-03,86.06,86.17,83.57,85.61,122342,,,
2010-03-04,85.72,88.77,83.91,84.37,153945,,,
2010-03-05,88.09,91.71,85.38,87.75,322514,,,
2010-03-08,93.4,96.45,88.66,89.22,407081,Top,Stroke235_Start,Stroke234_End
2010-03-09,87.87,91.59,86.85,88.77,199597,,,
2010-03-10,88.09,88.66,84.37,85.61,135045,,,
2010-03-11,84.93,86.4,83.69,84.48,68893,,,
2010-03-12,83.91,85.38,83.12,83.69,88180,,,
2010-03-15,83.01,83.8,80.64,80.86,99154,,,
2010-03-16,80.98,82.11,79.28,80.75,191741,Bottom,Stroke236_Start,Stroke235_End
2010-03-17,80.64,90.01,84.14,82.45,165510,,,
2010-03-25,88.66,92.72,86.96,89.45,884732,,,
2010-03-29,88.88,89.56,86.51,87.19,231849,,,
2010-03-30,87.53,90.35,86.74,89.67,227497,,,
2010-03-31,89.67,90.46,87.53,87.98,150574,,,
2010-04-02,89.0,89.45,87.3,88.09,187099,,,
2010-04-06,88.32,88.43,85.49,86.4,243260,,,
2010-04-07,86.4,86.85,84.37,85.49,171532,,,
2010-04-08,85.38,87.19,85.49,86.51,205007,Top,Stroke237_Start,Stroke236_End
2010-04-12,86.62,86.85,84.03,84.93,248668,,,
2010-04-13,84.37,85.49,82.11,83.8,252200,,,
2010-04-16,84.14,84.25,81.54,82.67,148920,,,
2010-04-19,81.99,82.45,77.25,77.59,192022,,,
2010-04-20,77.59,78.15,74.77,77.14,167975,,,
2010-04-23,76.8,77.02,73.18,73.75,172541,,,
2010-04-26,74.2,74.43,70.59,71.04,207290,,,
2010-04-27,70.59,68.67,66.3,67.76,165410,,,
2010-04-29,68.44,69.01,66.75,66.97,139215,,,
2010-04-30,66.63,66.63,62.34,63.7,154808,,,
2010-05-04,61.55,64.15,57.37,62.23,94661,,,
2010-05-10,63.59,67.88,63.13,67.31,541081,,,
2010-05-11,67.99,69.68,63.36,64.94,332459,,,
2010-05-12,64.94,65.96,62.79,64.38,155459,,,
2010-05-13,64.38,64.38,61.67,64.71,220248,,,
2010-05-17,62.0,62.12,56.13,56.24,244462,,,
2010-05-18,55.57,57.49,54.66,57.04,176909,,,
2010-05-19,56.24,58.05,55.23,56.13,135262,,,
2010-05-21,54.21,57.04,53.2,56.7,158231,Bottom,Stroke238_Start,Stroke237_End
2010-05-24,56.81,59.97,57.83,59.07,304060,,,
2010-05-27,58.05,58.62,56.02,58.39,225954,,,
2010-05-28,58.96,59.86,57.26,59.52,301945,,,
2010-05-31,59.18,60.31,57.49,57.6,318588,,,
2010-06-01,57.15,56.7,55.0,56.02,141639,,,
2010-06-03,56.92,58.5,57.04,56.81,160169,,,
2010-06-07,55.91,56.7,55.45,56.02,92500,,,
2010-06-08,55.79,57.71,55.79,56.81,103998,,,
2010-06-09,57.04,58.96,56.24,58.5,189191,,,
2010-06-10,58.28,64.04,57.71,62.91,430762,,,
2010-06-11,62.46,65.84,61.21,65.05,532270,,,
2010-06-17,64.15,66.97,61.55,61.89,518314,Top,Stroke239_Start,Stroke238_End
2010-06-18,62.0,63.36,60.08,62.91,284857,,,
2010-06-23,61.78,63.7,60.99,61.44,179262,,,
2010-06-25,61.21,61.67,59.86,60.2,127172,,,
2010-06-28,59.75,60.31,57.04,57.6,132277,,,
2010-06-29,57.83,58.16,54.44,54.44,159200,,,
2010-06-30,53.87,52.97,51.39,52.29,112310,,,
2010-07-02,52.29,52.74,49.92,52.63,88245,Bottom,Stroke240_Start,Stroke239_End
2010-07-05,52.63,56.7,54.32,55.57,239936,,,
2010-07-07,55.79,57.6,56.02,56.7,235842,,,
2010-07-13,56.13,56.13,54.55,54.89,126525,,,
2010-07-14,55.12,56.24,54.89,55.34,142815,,,
2010-07-15,55.34,55.57,52.4,52.63,156434,,,
2010-07-16,52.63,53.2,51.61,53.08,86638,,,
2010-07-19,51.95,54.21,51.73,53.99,141105,,,
2010-07-20,53.87,56.7,53.76,56.24,237681,,,
2010-07-21,56.13,57.83,55.79,56.02,187883,,,
2010-07-26,57.15,58.16,56.92,58.05,226234,,,
2010-07-27,57.71,60.2,58.5,57.26,205049,,,
2010-07-30,59.52,60.88,58.84,60.42,276767,,,
2010-08-02,60.54,62.57,60.2,61.33,241074,Top,Stroke241_Start,Stroke240_End
2010-08-03,61.33,61.78,58.96,58.96,254872,,,
2010-08-04,58.84,59.29,57.6,59.07,155414,,,
2010-08-05,59.18,59.63,58.05,58.84,178140,,,
2010-08-06,59.07,60.99,58.96,60.88,298403,,,
2010-08-09,60.54,61.44,60.08,61.33,249285,,,
2010-08-10,61.21,61.33,58.5,58.5,215750,,,
2010-08-11,58.28,59.41,57.83,58.84,128161,Bottom,Stroke242_Start,Stroke241_End
2010-08-13,58.62,60.08,58.5,59.86,211650,,,
2010-08-16,59.86,60.88,59.18,60.65,230750,,,
2010-08-17,60.88,61.78,60.31,61.44,295456,,,
2010-08-18,61.44,61.21,59.86,60.42,199561,,,
2010-08-20,60.2,60.88,59.18,59.63,192824,,,
2010-08-23,60.42,63.7,60.31,60.88,211643,Top,Stroke243_Start,Stroke242_End
2010-08-27,61.1,61.67,59.97,60.31,202658,,,
2010-08-31,60.42,60.65,58.84,59.41,355259,,,
2010-09-01,59.29,59.07,56.36,57.37,303551,,,
2010-09-06,59.29,59.52,58.39,59.07,213275,,,
2010-09-07,59.07,60.65,58.62,60.65,342200,,,
2010-09-08,60.65,63.47,60.31,61.78,729352,,,
2010-09-09,62.23,62.23,59.07,59.75,428959,,,
2010-09-10,59.63,59.86,57.94,59.29,217966,,,
2010-09-14,59.63,60.31,58.5,58.84,232195,,,
2010-09-15,58.96,59.63,57.94,59.52,230601,,,
2010-09-16,59.18,58.05,56.58,57.37,184191,Bottom,Stroke244_Start,Stroke243_End
2010-09-20,57.49,59.07,57.37,58.84,293220,,,
2010-09-21,58.84,59.29,58.39,59.18,141984,,,
2010-09-27,59.41,60.31,58.5,60.08,234595,,,
2010-09-28,60.08,66.18,59.41,66.18,1222775,,,
2010-09-29,66.97,68.1,64.83,66.97,862725,,,
2010-09-30,65.17,65.84,63.59,64.71,483760,,,
2010-10-08,65.28,66.18,64.38,65.17,404408,,,
2010-10-11,65.39,65.39,63.7,64.49,431041,,,
2010-10-12,64.26,66.52,64.15,64.83,426859,,,
2010-10-13,64.94,67.88,64.26,66.86,481710,Top,Stroke245_Start,Stroke244_End
2010-10-14,66.86,66.97,62.23,62.68,442883,,,
2010-10-15,62.46,62.91,60.08,61.55,329223,,,
2010-10-19,63.36,64.83,62.34,64.49,271764,,,
2010-10-22,63.92,66.75,63.47,65.17,384694,,,
2010-10-25,65.39,66.97,65.05,65.73,366747,,,
2010-10-26,65.84,65.96,63.81,64.38,320514,,,
2010-10-27,63.81,65.62,63.47,63.81,257026,,,
2010-10-28,63.59,64.71,62.34,63.92,246212,,,
2010-10-29,63.59,63.7,62.23,62.79,206354,,,
2010-11-01,62.91,64.04,62.79,63.7,243237,,,
2010-11-03,62.57,63.13,62.12,62.23,170260,,,
2010-11-05,65.51,67.76,64.83,65.84,509217,,,
2010-11-08,66.18,70.02,66.18,69.91,596900,,,
2010-11-09,70.25,70.25,67.76,68.33,361156,,,
2010-11-10,67.99,68.78,66.18,67.09,283559,,,
2010-11-11,67.09,69.01,66.41,66.63,279476,,,
2010-11-12,66.86,64.38,60.76,61.67,333504,,,
2010-11-16,63.59,60.65,59.07,59.86,250118,,,
2010-11-19,60.42,61.89,59.29,61.89,185652,,,
2010-11-22,61.78,64.71,60.99,62.46,416079,,,
2010-11-23,61.89,61.44,58.73,59.97,202411,,,
2010-11-25,61.21,62.12,60.65,61.55,178093,,,
2010-11-26,61.33,61.44,59.75,60.31,132756,,,
2010-11-29,60.2,61.1,59.52,60.31,132238,,,
2010-11-30,59.86,58.39,56.24,57.83,237537,,,
2010-12-02,58.28,59.41,57.71,58.28,184979,,,
2010-12-03,58.16,58.16,56.92,57.6,102028,,,
2010-12-06,57.6,57.94,55.79,56.81,87948,,,
2010-12-09,56.7,56.58,55.45,55.57,84054,,,
2010-12-13,56.7,58.28,57.49,57.71,115298,,,
2010-12-16,57.37,56.92,54.89,57.26,63878,,,
2010-12-22,56.92,57.04,55.57,55.57,108544,,,
2010-12-23,55.79,56.24,55.23,55.34,100645,,,
2010-12-24,55.12,55.34,54.21,54.44,86789,,,
2010-12-27,54.55,54.89,52.29,52.63,83271,,,
2010-12-28,52.63,51.95,50.94,51.16,71851,,,
2010-12-31,51.39,52.4,51.39,52.4,72441,,,
2011-01-04,52.52,53.53,52.52,53.08,91291,,,
2011-01-06,53.08,56.02,52.74,53.76,203450,,,
2011-01-10,53.08,53.65,51.39,51.61,74017,,,
2011-01-11,51.5,52.86,50.94,52.74,92197,,,
2011-01-17,51.5,51.61,49.47,49.69,80784,,,
2011-01-18,49.69,50.15,49.36,49.92,46596,,,
2011-01-19,50.03,50.82,49.81,50.6,62540,,,
2011-01-20,50.49,50.6,48.45,48.45,62873,,,
2011-01-21,48.68,49.58,48.34,48.9,51321,,,
2011-01-24,48.9,50.03,48.57,49.02,66115,,,
2011-01-25,48.9,49.24,48.11,48.45,53964,Bottom,Stroke246_Start,Stroke245_End
2011-01-27,48.79,49.69,48.57,49.47,69439,,,
2011-01-28,49.81,49.92,49.24,49.81,51910,,,
2011-01-31,49.69,50.94,49.58,49.92,43243,,,
2011-02-10,50.37,52.18,51.28,51.95,104115,,,
2011-02-14,51.84,52.74,51.73,52.52,142314,,,
2011-02-15,52.52,53.31,51.95,51.95,130411,,,
2011-02-17,53.08,53.42,52.07,52.4,144324,,,
2011-02-18,52.4,52.52,51.39,51.84,97303,,,
2011-02-22,52.86,53.53,51.5,51.61,133330,,,
2011-02-23,51.61,52.18,51.05,52.07,92367,,,
2011-02-24,51.95,52.74,51.61,52.74,98762,,,
2011-02-25,52.63,56.24,51.95,54.32,390807,,,
2011-02-28,54.32,56.92,54.89,56.24,341488,Top,Stroke247_Start,Stroke246_End
2011-03-02,55.57,55.57,54.32,55.23,143009,,,
2011-03-04,54.32,55.12,54.21,54.66,78695,,,
2011-03-07,55.12,55.57,54.66,55.34,151949,,,
2011-03-08,55.34,56.13,55.12,55.79,130082,,,
2011-03-09,55.79,56.24,55.45,55.57,120096,,,
2011-03-10,55.34,55.45,54.32,54.66,110522,,,
2011-03-11,53.99,55.23,53.99,54.32,86163,,,
2011-03-14,54.32,55.34,54.1,55.12,102116,,,
2011-03-15,55.23,55.23,52.63,53.31,184384,Bottom,Stroke248_Start,Stroke247_End
2011-03-16,53.31,58.73,55.0,58.73,971054,,,
2011-03-18,55.45,55.79,54.66,55.23,190707,,,
2011-03-21,54.66,55.23,54.21,54.55,137218,,,
2011-03-22,54.55,54.78,53.53,54.32,91688,,,
2011-03-23,54.1,54.89,54.1,54.78,84463,,,
2011-03-24,54.78,55.45,54.55,54.66,101217,,,
2011-03-25,54.44,55.23,54.44,55.12,109658,,,
2011-03-28,55.23,56.47,55.34,55.57,156329,,,
2011-03-31,55.45,55.68,53.76,53.99,138165,,,
2011-04-01,53.99,54.44,53.53,54.32,74468,,,
2011-04-06,54.1,54.89,53.87,54.78,83747,,,
2011-04-07,54.66,55.45,54.32,55.34,99680,,,
2011-04-08,55.23,56.13,54.89,55.91,142826,,,
2011-04-11,56.02,56.92,55.45,56.02,241891,,,
2011-04-12,56.02,57.94,56.02,57.83,395478,,,
2011-04-13,57.49,60.08,57.15,59.41,518425,,,
2011-04-14,59.41,61.1,58.28,59.86,398706,Top,Stroke249_Start,Stroke248_End
2011-04-15,58.39,58.84,56.81,57.49,361426,,,
2011-04-19,57.37,60.08,57.49,58.5,298159,,,
2011-04-22,57.83,57.94,56.7,56.92,142979,,,
2011-04-26,56.24,56.36,54.55,54.66,146893,,,
2011-04-27,54.66,55.57,53.53,54.1,103264,,,
2011-04-28,54.32,54.55,51.73,51.84,125217,,,
2011-04-29,51.84,52.52,51.16,52.52,66535,Bottom,Stroke250_Start,Stroke249_End
2011-05-03,52.52,53.65,52.4,53.08,47028,,,
2011-05-10,52.86,52.97,51.5,52.52,52223,,,
2011-05-11,52.52,53.87,52.07,53.08,89898,,,
2011-05-13,51.95,52.52,51.5,52.4,54934,,,
2011-05-16,52.4,53.31,52.29,52.97,72151,,,
2011-05-17,53.31,58.39,56.47,57.26,600092,Top,Stroke251_Start,Stroke250_End
2011-05-23,56.24,56.58,53.08,54.32,191134,,,
2011-05-24,54.21,54.21,51.5,53.2,148262,,,
2011-05-25,52.86,54.78,52.18,53.31,177194,,,
2011-05-26,54.55,56.13,52.86,52.97,213248,,,
2011-05-27,52.29,53.08,50.15,50.49,151319,,,
2011-05-30,49.47,50.49,48.79,48.79,80857,,,
2011-05-31,49.24,49.92,48.34,49.92,64577,,,
2011-06-01,49.92,50.37,49.36,50.26,65451,,,
2011-06-02,49.58,49.58,48.34,49.36,69558,,,
2011-06-03,49.13,49.92,48.9,49.81,40775,,,
2011-06-07,49.58,51.61,49.47,49.92,42070,,,
2011-06-10,49.36,49.24,48.23,49.13,98477,,,
2011-06-14,48.9,49.69,48.68,49.47,57953,,,
2011-06-15,49.47,49.81,49.02,49.24,41422,,,
2011-06-16,49.13,49.13,48.11,48.23,44055,,,
2011-06-17,48.23,48.68,47.32,47.44,69419,,,
2011-06-20,47.44,46.42,46.19,46.42,43927,Bottom,Stroke252_Start,Stroke251_End
2011-06-22,47.21,48.0,46.65,46.98,46322,,,
2011-06-24,47.66,48.9,47.55,48.57,75001,,,
2011-06-27,48.57,49.13,48.45,48.68,59250,,,
2011-06-29,48.79,48.57,47.89,47.89,46222,,,
2011-07-01,48.34,48.68,48.0,48.34,56022,,,
2011-07-04,48.68,49.36,48.45,49.24,79119,,,
2011-07-05,49.24,50.03,48.79,49.47,120045,,,
2011-07-06,49.58,50.26,49.02,49.69,92506,Top,Stroke253_Start,Stroke252_End
2011-07-07,49.36,49.69,48.79,49.13,68974,,,
2011-07-08,49.13,49.81,48.9,49.58,57971,,,
2011-07-11,49.69,49.92,49.36,49.81,58871,,,
2011-07-12,49.47,49.36,48.45,48.79,73543,,,
2011-07-15,48.9,49.02,48.0,48.45,182563,,,
2011-07-18,48.68,49.36,48.45,49.13,149292,,,
2011-07-20,49.02,49.13,47.89,48.34,142137,,,
2011-07-21,48.23,48.34,47.32,47.44,83694,,,
2011-07-22,47.44,47.55,47.21,47.55,58063,,,
2011-07-26,45.4,45.85,44.95,45.63,102602,,,
2011-07-28,45.29,45.4,44.84,45.06,57407,,,
2011-07-29,45.18,45.18,44.5,44.73,42760,,,
2011-08-02,44.84,44.05,43.26,44.05,56968,,,
2011-08-04,43.82,44.27,43.6,43.93,41184,,,
2011-08-05,43.03,43.14,42.35,42.81,52163,,,
2011-08-08,42.58,42.69,38.51,40.43,109350,,,
2011-08-09,38.74,39.76,37.84,39.3,83207,Bottom,Stroke254_Start,Stroke253_End
2011-08-10,39.87,40.77,39.42,39.53,63740,,,
2011-08-11,38.4,40.1,38.29,39.98,91443,,,
2011-08-12,40.21,41.34,40.43,40.55,94489,,,
2011-08-16,41.0,41.9,40.89,41.11,73790,,,
2011-08-17,41.0,41.22,40.32,40.66,46128,,,
2011-08-19,39.42,39.98,38.85,39.64,54456,,,
2011-08-22,39.64,40.1,39.08,39.42,31684,,,
2011-08-23,39.53,40.32,39.42,40.21,42014,,,
2011-08-24,40.32,40.66,39.76,39.87,45293,,,
2011-08-25,40.1,41.11,39.87,41.0,68477,,,
2011-08-26,41.0,41.79,40.77,41.11,60087,Top,Stroke255_Start,Stroke254_End
2011-08-29,41.11,41.11,40.55,40.66,34111,,,
2011-08-30,41.0,41.79,40.66,40.89,53757,,,
2011-08-31,40.89,41.11,40.1,41.0,32330,,,
2011-09-01,41.0,41.22,40.32,40.66,42744,,,
2011-09-02,40.77,40.89,39.76,39.98,36414,,,
2011-09-05,39.64,39.64,38.74,38.74,29636,,,
2011-09-06,38.29,39.19,38.29,38.74,21421,Bottom,Stroke256_Start,Stroke255_End
2011-09-07,38.97,40.77,38.85,40.66,66822,,,
2011-09-08,40.77,41.22,40.1,40.1,48650,,,
2011-09-09,40.1,40.55,39.98,39.98,20673,,,
2011-09-13,39.3,39.64,38.85,39.53,19814,,,
2011-09-15,39.87,41.68,39.76,40.89,96123,,,
2011-09-16,40.66,42.01,40.32,41.45,99088,,,
2011-09-19,41.45,41.45,39.42,39.64,68263,,,
2011-09-20,39.87,40.32,39.3,40.1,36237,,,
2011-09-21,39.98,41.11,39.87,41.11,50867,,,
2011-09-22,40.77,43.37,40.66,41.56,183428,,,
2011-09-26,43.37,44.84,42.92,43.14,267891,,,
2011-09-28,43.48,43.82,41.45,42.24,116468,,,
2011-09-29,41.79,41.79,40.1,40.55,76437,,,
2011-09-30,40.55,40.21,38.4,39.76,60819,,,
2011-10-11,40.55,43.6,39.87,42.35,207124,,,
2011-10-12,42.58,44.95,42.58,44.5,226670,,,
2011-10-13,44.5,45.06,43.6,44.5,205172,,,
2011-10-14,44.05,46.19,43.93,44.95,221504,,,
2011-10-17,45.63,46.87,44.27,44.73,354308,Top,Stroke257_Start,Stroke256_End
2011-10-18,44.05,44.5,42.69,42.81,123073,,,
2011-10-19,43.48,43.71,42.13,42.58,80960,,,
2011-10-20,42.58,43.6,42.01,42.69,103577,,,
2011-10-21,42.81,42.47,39.42,40.77,118578,,,
2011-10-25,41.79,44.84,43.14,43.82,104081,,,
2011-10-28,44.84,45.06,43.93,44.73,124766,,,
2011-10-31,44.61,44.61,43.26,43.6,89389,,,
2011-11-01,43.14,44.39,43.03,43.6,90003,,,
2011-11-02,42.92,44.05,42.24,43.93,73694,,,
2011-11-03,44.05,45.06,43.93,44.27,143069,,,
2011-11-07,44.27,44.39,43.37,43.48,57264,,,
2011-11-08,43.37,43.14,42.01,42.47,78470,,,
2011-11-10,42.58,42.58,41.9,42.13,55113,,,
2011-11-14,42.69,43.37,42.35,43.14,67204,,,
2011-11-15,43.03,44.61,42.92,43.93,89402,,,
2011-11-18,44.16,45.18,43.6,43.93,160454,,,
2011-11-22,44.27,45.52,43.93,44.73,138231,,,
2011-11-24,43.6,44.84,42.81,43.48,92299,,,
2011-11-25,43.48,43.93,42.69,42.81,48850,,,
2011-11-28,42.92,42.13,40.32,42.69,37668,,,
2011-12-02,41.11,40.66,39.64,40.43,45177,,,
2011-12-07,40.55,42.01,40.1,41.56,79696,,,
2011-12-08,41.22,42.24,40.77,41.34,94430,,,
2011-12-09,41.34,41.34,39.53,39.53,89739,,,
2011-12-12,40.1,40.32,38.63,39.08,97434,,,
2011-12-13,38.74,39.08,36.03,36.48,85641,,,
2011-12-14,36.26,36.71,34.0,35.92,42224,,,
2011-12-16,36.71,36.82,35.58,36.59,31846,,,
2011-12-20,36.37,38.06,36.14,36.59,38694,,,
2011-12-22,36.93,36.26,34.45,35.69,38995,,,
2011-12-26,36.37,36.37,35.58,36.03,32907,,,
2011-12-27,36.03,36.14,34.11,34.45,30171,,,
2011-12-28,34.34,33.88,33.21,33.88,31185,,,
2011-12-30,33.77,35.13,33.77,34.45,30306,,,
2012-01-05,33.77,34.45,32.64,33.32,43391,,,
2012-01-06,32.75,33.43,31.63,32.87,35392,Bottom,Stroke258_Start,Stroke257_End
2012-01-09,32.98,34.22,32.19,34.22,58715,,,
2012-01-10,34.0,35.8,34.45,35.58,77859,,,
2012-01-13,35.24,35.35,33.21,33.21,44357,,,
2012-01-16,33.09,33.21,32.53,32.53,33125,,,
2012-01-18,34.34,34.56,33.77,33.32,31364,,,
2012-01-30,34.22,34.45,33.66,33.77,25871,,,
2012-01-31,33.77,33.88,33.32,33.88,17523,,,
2012-02-01,33.88,34.11,33.43,33.66,16810,,,
2012-02-02,33.66,34.22,33.54,34.22,29208,,,
2012-02-03,34.67,35.92,34.9,35.58,105779,,,
2012-02-07,34.9,35.01,34.11,34.56,37176,,,
2012-02-08,34.34,35.35,34.34,35.35,41716,,,
2012-02-09,35.13,36.48,35.13,35.58,73417,,,
2012-02-13,35.24,35.69,35.01,35.46,46369,,,
2012-02-15,35.46,36.37,35.46,36.26,74481,,,
2012-02-16,36.03,36.82,35.92,36.26,96876,,,
2012-02-20,36.48,37.84,36.26,37.05,168166,,,
2012-02-21,36.82,37.95,36.71,37.72,122698,,,
2012-02-22,37.5,39.3,37.38,38.63,170462,,,
2012-02-23,38.63,39.64,38.06,39.64,133178,,,
2012-02-24,39.53,41.45,39.19,41.11,184233,,,
2012-02-27,41.22,44.5,41.0,41.9,340577,Top,Stroke259_Start,Stroke258_End
2012-02-28,41.56,41.68,39.87,40.55,174012,,,
2012-02-29,40.21,40.77,39.42,40.21,90724,,,
2012-03-02,40.21,41.45,40.1,41.34,124596,,,
2012-03-05,41.68,43.71,41.56,41.79,197227,,,
2012-03-06,41.79,42.24,40.43,41.9,99703,,,
2012-03-08,41.68,42.47,41.22,41.68,83511,,,
2012-03-09,41.9,42.13,40.32,41.34,137713,,,
2012-03-12,41.0,40.89,37.84,40.55,108961,,,
2012-03-15,38.4,38.29,37.05,37.38,90361,,,
2012-03-19,38.18,39.42,38.06,39.19,60548,,,
2012-03-20,39.08,39.08,37.5,37.61,65635,,,
2012-03-21,37.72,38.06,37.05,37.5,61802,,,
2012-03-23,37.84,36.59,35.92,36.37,91473,,,
2012-03-27,36.48,36.82,36.26,36.48,22686,,,
2012-03-28,36.37,36.37,34.34,34.67,45998,,,
2012-03-29,34.67,34.56,33.66,33.88,39154,Bottom,Stroke260_Start,Stroke259_End
2012-04-05,34.56,35.46,34.45,35.35,36508,,,
2012-04-06,35.35,36.14,35.13,35.69,38168,,,
2012-04-11,35.46,36.26,35.35,36.26,45341,,,
2012-04-12,36.14,38.06,36.03,37.72,90274,,,
2012-04-13,38.51,40.55,38.29,38.63,198809,,,
2012-04-16,38.18,39.98,37.72,39.42,167164,,,
2012-04-17,40.66,41.56,38.63,38.74,169475,,,
2012-04-18,38.4,38.63,37.61,38.97,136784,,,
2012-04-24,37.84,38.51,36.59,38.18,91916,,,
2012-04-25,37.84,38.97,37.84,38.97,91109,,,
2012-04-26,39.19,39.3,38.51,38.97,74706,,,
2012-04-27,38.85,38.85,37.72,37.84,67889,,,
2012-05-02,38.4,39.98,38.06,39.53,158557,,,
2012-05-03,40.55,41.34,39.53,40.32,237323,,,
2012-05-04,39.76,43.93,41.0,42.24,347857,,,
2012-05-08,42.01,41.45,40.66,41.9,99047,,,
2012-05-11,40.89,45.06,40.77,43.26,309192,,,
2012-05-14,43.6,46.98,43.14,45.06,447155,,,
2012-05-15,44.84,47.1,44.39,45.52,262558,Top,Stroke261_Start,Stroke260_End
2012-05-17,44.27,45.63,42.81,43.82,290895,,,
2012-05-18,43.37,43.48,41.79,42.35,135103,,,
2012-05-21,42.35,42.69,41.56,42.35,80975,,,
2012-05-22,42.58,44.61,42.24,42.58,110147,,,
2012-05-24,44.05,42.81,41.79,42.24,175523,,,
2012-05-28,42.01,42.01,39.64,41.56,108069,Bottom,Stroke262_Start,Stroke261_End
2012-05-29,42.01,42.92,41.68,42.35,106207,,,
2012-05-30,42.35,42.35,41.45,42.01,92826,,,
2012-05-31,41.68,42.24,41.22,42.13,71814,,,
2012-06-01,41.9,42.35,41.56,41.9,39920,,,
2012-06-04,41.11,42.24,40.32,40.55,77808,,,
2012-06-05,41.0,41.34,40.1,40.32,53701,,,
2012-06-06,40.55,40.77,39.64,39.87,49461,,,
2012-06-07,40.43,41.68,40.1,40.32,88850,,,
2012-06-08,41.22,41.9,40.43,40.89,75218,,,
2012-06-12,41.68,42.81,41.22,42.24,98638,,,
2012-06-13,42.24,43.37,41.9,42.81,80957,Top,Stroke263_Start,Stroke262_End
2012-06-19,42.13,42.24,40.55,40.89,50552,,,
2012-06-20,40.77,41.22,40.43,40.66,25575,,,
2012-06-21,41.0,43.03,40.55,41.0,42555,,,
2012-06-26,41.22,42.13,39.19,41.68,106630,,,
2012-06-27,41.56,42.24,41.0,42.13,60619,,,
2012-06-28,42.01,42.81,41.34,41.45,64016,,,
2012-06-29,40.66,41.0,39.76,40.77,65680,,,
2012-07-02,41.11,41.22,40.32,40.43,37832,,,
2012-07-04,40.77,40.89,39.64,39.87,42575,,,
2012-07-05,39.87,39.87,38.97,39.3,35213,,,
2012-07-06,39.19,39.76,37.72,38.97,81706,,,
2012-07-09,38.74,39.08,37.05,37.16,57890,,,
2012-07-10,37.16,37.5,36.37,36.59,45399,,,
2012-07-11,36.59,37.05,36.14,36.82,23922,,,
2012-07-12,36.93,38.51,36.37,38.06,63462,,,
2012-07-16,37.5,35.35,33.88,34.56,130505,,,
2012-07-19,35.46,36.37,35.13,35.69,87205,,,
2012-07-20,35.46,36.48,35.35,35.8,74862,,,
2012-07-23,35.35,35.58,34.9,35.35,60677,,,
2012-07-26,34.79,35.24,34.34,34.56,38578,,,
2012-07-27,34.67,34.79,34.0,34.56,41686,,,
2012-07-31,34.22,34.45,32.98,34.0,45230,Bottom,Stroke264_Start,Stroke263_End
2012-08-01,33.77,34.67,33.77,34.34,28245,,,
2012-08-02,34.34,34.34,33.66,33.88,22816,,,
2012-08-06,34.34,34.9,34.0,34.79,51263,,,
2012-08-07,34.79,36.48,35.24,36.14,113345,,,
2012-08-09,35.8,35.58,34.9,35.58,101800,,,
2012-08-13,35.35,34.67,34.0,34.34,55330,,,
2012-08-16,34.34,34.11,33.43,33.77,38907,,,
2012-08-21,33.88,34.79,34.22,34.45,31551,,,
2012-08-24,34.56,34.67,34.0,34.11,26431,,,
2012-08-27,33.88,34.22,33.54,34.0,30637,,,
2012-08-28,33.77,34.67,33.77,34.34,51361,,,
2012-08-29,34.22,35.46,34.22,34.79,71628,,,
2012-08-30,34.34,35.13,34.0,34.67,47583,,,
2012-09-03,34.79,35.8,34.67,35.46,76357,,,
2012-09-04,35.58,35.58,34.45,34.67,54047,,,
2012-09-05,34.56,34.45,33.88,34.0,69891,,,
2012-09-07,34.67,35.8,34.45,35.58,111629,,,
2012-09-10,35.46,35.92,35.13,35.69,81190,,,
2012-09-13,35.58,37.5,35.58,35.92,185808,,,
2012-09-17,36.71,37.38,35.35,35.58,120603,,,
2012-09-18,35.24,36.59,35.01,36.14,84834,,,
2012-09-19,35.92,37.95,35.69,37.05,201739,Top,Stroke265_Start,Stroke264_End
2012-09-20,36.82,36.82,35.58,35.69,108746,,,
2012-09-21,35.69,35.69,34.67,34.9,62818,,,
2012-09-24,34.79,34.9,34.22,34.67,51429,,,
2012-09-25,34.56,34.79,34.0,34.22,40303,,,
2012-09-26,34.11,34.22,33.32,33.43,42355,,,
2012-09-28,34.45,34.9,34.22,34.79,36040,,,
2012-10-09,34.45,35.35,34.45,35.01,60315,,,
2012-10-10,35.01,37.05,35.24,35.8,74310,,,
2012-10-16,35.8,36.03,35.01,35.46,86400,,,
2012-10-18,35.69,36.71,35.8,36.14,85271,,,
2012-10-22,35.8,36.26,35.46,36.03,61284,,,
2012-10-23,35.92,37.05,35.8,36.14,129643,,,
2012-10-26,35.92,36.03,34.34,34.56,101308,,,
2012-10-29,34.56,35.01,34.11,34.56,33722,,,
2012-11-01,34.9,35.46,34.79,35.46,54164,,,
2012-11-02,35.35,35.69,34.9,35.58,66271,,,
2012-11-05,35.46,35.92,35.24,35.58,58919,,,
2012-11-06,35.46,35.8,34.79,35.24,67011,,,
2012-11-07,35.24,35.35,34.56,35.01,51034,,,
2012-11-08,34.56,34.79,34.11,34.11,49224,,,
2012-11-09,34.22,34.45,34.0,34.34,25642,,,
2012-11-12,34.22,34.67,34.22,34.67,29185,,,
2012-11-13,34.56,34.11,33.66,33.77,33859,,,
2012-11-15,33.88,34.0,33.32,33.32,27433,,,
2012-11-16,33.32,33.54,32.98,33.32,28586,,,
2012-11-20,33.32,33.77,33.21,33.32,19393,,,
2012-11-22,33.54,33.54,33.09,33.21,20589,,,
2012-11-26,33.32,33.32,32.98,33.09,24695,,,
2012-11-27,32.98,32.98,31.29,31.29,77469,,,
2012-11-28,31.29,31.29,30.27,30.27,41247,,,
2012-11-29,30.27,30.72,29.82,30.27,44189,,,
2012-12-04,29.93,30.38,29.25,30.38,37493,Bottom,Stroke266_Start,Stroke265_End
2012-12-05,30.27,31.63,30.04,31.4,53893,,,
2012-12-06,31.29,31.74,31.06,31.29,28735,,,
2012-12-07,31.29,32.08,31.17,32.08,50281,,,
2012-12-10,32.08,32.75,31.85,32.3,62356,,,
2012-12-12,31.96,32.19,31.51,31.74,35554,,,
2012-12-13,31.74,31.85,31.17,31.29,29189,,,
2012-12-17,32.53,33.09,32.42,32.64,58061,,,
2012-12-18,32.64,32.75,32.3,32.53,50908,,,
2012-12-20,32.42,32.53,31.96,32.3,34278,,,
2012-12-21,32.3,33.32,32.42,32.42,59453,,,
2012-12-26,33.32,33.66,33.09,33.32,94849,,,
2012-12-27,33.43,33.54,32.98,33.09,86399,,,
2012-12-28,32.98,33.32,32.87,33.21,57441,,,
2012-12-31,33.21,36.03,35.01,34.56,127759,,,
2013-01-11,35.8,35.8,34.34,34.45,97730,,,
2013-01-14,34.34,35.35,34.22,35.24,81944,,,
2013-01-15,35.24,35.58,35.01,35.46,98065,,,
2013-01-16,35.35,36.26,35.13,35.58,151885,,,
2013-01-17,35.35,35.46,34.9,35.01,80090,,,
2013-01-21,37.84,41.11,37.27,41.11,826012,,,
2013-01-22,41.79,43.71,40.55,41.11,583383,Top,Stroke267_Start,Stroke266_End
2013-01-24,40.89,41.45,39.19,40.1,348202,,,
2013-01-25,39.98,39.98,38.63,39.08,168729,,,
2013-01-29,40.1,40.55,39.53,39.87,128790,,,
2013-01-31,39.64,38.85,37.84,38.4,178452,,,
2013-02-04,38.51,38.97,37.95,38.18,114486,,,
2013-02-05,37.84,38.51,37.38,38.4,105390,,,
2013-02-06,38.29,38.74,38.06,38.63,90263,,,
2013-02-08,38.63,39.08,38.51,38.97,70765,,,
2013-02-18,38.74,39.64,38.74,39.53,78467,,,
2013-02-19,39.53,39.53,38.18,38.29,72613,,,
2013-02-20,38.29,38.63,37.72,38.63,51680,,,
2013-02-21,38.29,38.4,37.27,37.5,63819,,,
2013-02-22,37.5,37.84,37.05,37.16,44510,,,
2013-02-25,37.05,37.61,36.93,37.5,41086,,,
2013-02-26,37.16,37.5,36.71,36.93,50544,,,
2013-02-28,37.05,37.84,36.82,37.72,57390,,,
2013-03-01,37.72,37.95,36.93,37.27,97604,,,
2013-03-04,37.05,35.46,34.22,34.56,207028,,,
2013-03-06,35.35,36.82,35.69,36.37,169222,,,
2013-03-08,35.8,36.03,35.35,35.58,66725,,,
2013-03-11,35.58,35.92,34.56,35.69,43035,,,
2013-03-13,34.67,34.9,34.0,34.34,50517,,,
2013-03-18,34.45,34.56,33.77,34.0,48308,Bottom,Stroke268_Start,Stroke267_End
2013-03-20,34.45,35.35,34.45,35.35,52149,,,
2013-03-21,35.35,35.69,35.13,35.46,64872,,,
2013-03-22,35.35,35.92,35.24,35.8,61870,,,
2013-03-25,35.92,36.26,35.58,35.92,60848,,,
2013-03-28,35.58,35.58,34.45,34.45,74670,,,
2013-03-29,34.45,34.67,34.34,34.56,29837,,,
2013-04-01,34.56,35.35,34.45,35.01,43464,,,
2013-04-02,34.9,35.8,34.79,35.69,57088,,,
2013-04-08,34.56,34.56,33.66,34.56,45389,,,
2013-04-09,34.34,35.35,34.34,35.01,45088,,,
2013-04-10,35.13,36.14,34.9,35.92,156605,,,
2013-04-11,36.14,36.48,35.69,35.92,91837,,,
2013-04-15,36.03,36.03,34.67,34.9,74699,,,
2013-04-16,34.67,35.58,34.11,35.46,50911,,,
2013-04-17,35.35,36.14,35.35,35.8,51367,,,
2013-04-19,35.58,37.61,36.26,36.03,101080,,,
2013-04-24,36.71,39.53,37.84,38.51,220671,Top,Stroke269_Start,Stroke268_End
2013-04-26,38.29,38.97,36.93,37.38,92100,,,
2013-05-02,37.05,38.4,36.82,38.18,123657,,,
2013-05-03,38.29,38.97,37.95,38.51,108197,,,
2013-05-06,38.4,39.42,38.29,38.4,115038,,,
2013-05-07,37.38,38.18,37.16,37.27,126007,,,
2013-05-08,37.27,37.61,36.37,36.93,122938,,,
2013-05-09,36.71,36.82,35.8,36.48,75812,,,
2013-05-14,36.48,37.38,36.48,36.82,61944,,,
2013-05-15,36.82,37.16,35.8,36.03,95829,,,
2013-05-16,36.03,36.59,35.46,36.59,71058,Bottom,Stroke270_Start,Stroke269_End
2013-05-17,36.48,37.27,36.26,37.27,83765,,,
2013-05-20,37.38,37.84,36.71,37.72,118948,,,
2013-05-21,37.84,39.87,38.18,38.74,218226,,,
2013-05-24,38.51,38.74,37.27,38.18,112874,,,
2013-05-28,38.4,38.85,37.95,38.63,81641,,,
2013-05-29,38.85,38.97,38.29,38.51,90714,Top,Stroke271_Start,Stroke270_End
2013-05-30,38.4,38.63,37.72,37.95,68728,,,
2013-05-31,37.95,38.06,37.5,37.61,58615,,,
2013-06-04,37.5,37.27,36.82,36.93,60432,,,
2013-06-06,37.05,37.16,36.37,36.48,38591,,,
2013-06-07,36.48,36.93,36.14,36.59,38235,,,
2013-06-13,36.37,35.46,34.9,35.24,52595,,,
2013-06-19,35.35,35.35,34.0,34.34,45869,,,
2013-06-20,34.22,34.45,33.43,33.43,45610,,,
2013-06-21,32.98,33.32,32.42,33.21,30684,,,
2013-06-24,32.98,33.21,30.16,31.17,53589,,,
2013-06-25,31.17,31.17,28.91,31.06,54407,Bottom,Stroke272_Start,Stroke271_End
2013-06-26,31.17,31.63,30.83,31.4,32649,,,
2013-06-27,31.4,32.3,31.29,31.96,42393,,,
2013-06-28,31.96,34.45,33.21,33.09,95774,,,
2013-07-05,33.54,33.66,32.87,32.87,47801,,,
2013-07-08,32.64,32.64,31.63,31.74,32382,,,
2013-07-10,32.3,33.21,32.3,33.09,65386,,,
2013-07-11,32.98,34.34,33.43,34.0,86468,,,
2013-07-15,34.22,34.56,33.88,34.22,38777,,,
2013-07-16,34.22,36.26,34.45,35.46,84149,,,
2013-07-19,35.46,35.8,34.22,34.9,69285,,,
2013-07-22,34.79,34.9,34.11,34.9,28703,,,
2013-07-23,34.9,38.4,36.03,37.16,143566,,,
2013-07-25,38.4,41.34,38.85,39.19,375304,,,
2013-07-29,39.08,42.13,38.97,40.66,202624,Top,Stroke273_Start,Stroke272_End
2013-07-30,41.0,39.98,38.63,39.42,136187,,,
2013-08-02,39.76,40.1,38.97,39.64,101970,,,
2013-08-05,39.87,39.87,38.29,38.74,158222,,,
2013-08-06,39.19,40.66,38.85,40.66,181514,,,
2013-08-08,39.08,39.87,38.51,38.74,83307,,,
2013-08-09,38.63,39.53,38.29,38.97,102458,,,
2013-08-12,39.19,39.98,39.08,39.53,141999,,,
2013-08-14,39.19,39.53,38.74,39.08,68616,,,
2013-08-15,39.08,39.87,38.85,39.3,74502,,,
2013-08-16,38.85,39.76,38.4,38.51,72612,,,
2013-08-19,38.29,38.97,36.71,38.4,166391,Bottom,Stroke274_Start,Stroke273_End
2013-08-20,38.06,40.89,38.18,38.85,124984,,,
2013-08-22,38.51,38.97,38.06,38.29,71898,,,
2013-08-23,38.06,38.18,37.05,37.38,74931,,,
2013-08-27,37.95,38.4,37.72,38.06,49681,,,
2013-08-28,37.84,38.06,37.16,37.61,72080,,,
2013-08-30,38.06,39.19,38.06,38.74,130057,,,
2013-09-03,38.74,39.64,38.63,39.3,140082,,,
2013-09-04,39.64,39.87,38.85,38.97,93767,Top,Stroke275_Start,Stroke274_End
2013-09-05,38.85,39.3,38.63,38.74,49546,,,
2013-09-06,38.74,38.97,38.06,38.51,58951,,,
2013-09-10,38.97,39.3,38.74,39.19,74109,,,
2013-09-11,39.08,39.87,39.08,39.87,156798,,,
2013-09-13,39.3,39.3,38.51,38.85,63093,,,
2013-09-16,38.85,38.97,37.95,37.95,66642,,,
2013-09-17,37.72,38.29,37.5,37.72,51457,,,
2013-09-18,37.38,38.18,37.38,37.95,52494,,,
2013-09-23,37.95,38.4,37.61,38.29,88478,,,
2013-09-24,38.51,39.64,38.4,38.74,168796,,,
2013-09-25,38.85,39.08,38.29,38.4,53073,,,
2013-09-26,38.29,37.72,34.56,37.16,64259,Bottom,Stroke276_Start,Stroke275_End
2013-09-30,37.5,38.18,37.5,37.95,43957,,,
2013-10-08,37.84,38.4,37.72,38.29,74558,,,
2013-10-09,38.18,38.18,37.16,37.61,92409,,,
2013-10-11,38.29,38.4,37.84,38.29,109020,,,
2013-10-14,38.18,39.87,38.18,38.74,101482,,,
2013-10-17,38.51,38.97,37.95,38.18,126680,,,
2013-10-18,37.95,38.63,37.72,38.4,53810,,,
2013-10-21,38.51,40.32,38.29,39.76,321727,,,
2013-10-22,39.42,41.68,39.53,41.34,419276,,,
2013-10-24,39.53,40.21,38.97,39.19,114336,,,
2013-10-28,40.21,42.81,39.98,42.47,405919,Top,Stroke277_Start,Stroke276_End
2013-10-29,41.9,41.22,39.08,40.77,326422,,,
2013-10-31,40.77,41.9,39.98,41.79,252290,,,
2013-11-01,41.34,41.56,39.64,39.87,170586,,,
2013-11-04,39.53,40.43,39.42,40.32,130875,,,
2013-11-06,40.1,41.34,39.87,40.43,181908,,,
2013-11-07,40.1,40.1,39.08,39.3,113356,,,
2013-11-08,39.19,38.4,37.5,37.84,124593,Bottom,Stroke278_Start,Stroke277_End
2013-11-12,37.95,39.64,37.72,38.74,62617,,,
2013-11-13,38.51,38.51,37.5,37.61,55506,,,
2013-11-15,37.95,38.97,37.72,38.97,124899,,,
2013-11-18,39.42,39.64,38.97,39.64,131758,,,
2013-11-20,39.42,41.0,39.64,40.32,158188,,,
2013-11-25,39.64,40.21,39.3,39.64,66673,,,
2013-11-26,39.53,40.55,39.53,39.98,99998,,,
2013-11-28,40.1,44.16,39.98,44.16,701978,,,
2013-11-29,44.27,44.73,43.03,44.05,450987,,,
2013-12-02,43.37,42.92,41.11,41.68,309322,,,
2013-12-04,42.58,43.6,41.22,42.01,281984,,,
2013-12-05,41.9,46.31,44.39,46.19,621304,,,
2013-12-10,44.84,47.89,45.18,46.31,324666,Top,Stroke279_Start,Stroke278_End
2013-12-12,45.29,46.31,44.84,44.95,147653,,,
2013-12-13,44.73,46.19,44.39,45.29,101070,,,
2013-12-16,45.29,46.76,44.84,45.52,145865,,,
2013-12-17,45.63,46.08,43.37,43.6,165555,,,
2013-12-18,43.71,44.39,43.26,43.26,67066,,,
2013-12-19,43.48,44.05,42.58,42.58,68120,,,
2013-12-20,42.69,42.92,41.56,41.9,86934,,,
2013-12-23,41.79,42.24,40.32,42.13,65777,,,
2013-12-24,42.01,42.81,41.45,41.68,58596,,,
2013-12-25,41.68,42.58,40.89,42.47,78677,,,
2013-12-27,41.0,41.79,40.66,41.0,69797,,,
2013-12-30,41.56,42.13,41.22,41.9,71255,,,
2013-12-31,41.79,42.81,42.01,42.58,74035,,,
2014-01-03,42.13,42.47,40.89,41.56,83478,,,
2014-01-06,41.34,41.45,40.21,40.43,81032,,,
2014-01-07,40.21,41.0,40.1,40.55,33014,,,
2014-01-08,40.77,44.05,42.13,42.69,131123,,,
2014-01-10,42.69,44.16,42.35,42.69,207502,,,
2014-01-13,42.24,43.03,40.21,40.43,151945,,,
2014-01-14,40.32,41.9,39.87,41.11,107325,Bottom,Stroke280_Start,Stroke279_End
2014-01-15,40.89,42.92,40.66,42.92,166945,,,
2014-01-16,42.81,43.14,42.24,42.35,151768,,,
2014-01-17,42.01,42.35,40.66,41.45,85512,,,
2014-01-20,41.11,41.34,40.43,40.66,50322,,,
2014-01-21,40.77,41.45,40.77,41.34,47908,,,
2014-01-22,41.34,44.84,43.71,42.01,114861,,,
2014-01-30,43.93,44.5,42.81,43.71,80607,,,
2014-02-10,45.06,46.31,45.06,45.85,176662,,,
2014-02-11,45.63,46.76,45.18,45.74,135715,,,
2014-02-12,45.74,46.31,45.06,45.97,141625,,,
2014-02-13,45.85,47.44,45.4,46.08,210593,,,
2014-02-14,46.19,49.81,46.08,48.68,338108,,,
2014-02-17,48.79,50.37,48.0,49.24,275521,,,
2014-02-18,48.9,49.24,47.55,48.45,192828,,,
2014-02-19,48.34,53.42,48.0,51.28,511160,,,
2014-02-20,51.61,56.47,52.18,54.89,758215,Top,Stroke281_Start,Stroke280_End
2014-02-24,52.18,53.53,50.82,52.86,276065,,,
2014-02-25,52.63,53.42,49.36,49.58,281258,,,
2014-02-26,49.02,50.94,47.77,49.81,219582,,,
2014-02-27,50.03,50.49,46.76,47.44,250992,,,
2014-02-28,46.76,49.02,46.53,49.02,146796,,,
2014-03-03,49.58,52.52,49.13,51.84,252750,,,
2014-03-04,51.84,53.87,51.16,52.52,237064,,,
2014-03-06,51.61,52.97,50.49,52.18,122239,,,
2014-03-10,53.42,55.0,51.05,51.16,256400,,,
2014-03-11,51.16,52.63,49.36,52.52,215496,,,
2014-03-13,52.07,53.2,50.82,52.18,126239,,,
2014-03-14,51.5,53.31,50.94,52.86,178414,,,
2014-03-17,52.52,54.44,52.86,53.87,154167,,,
2014-03-19,53.87,56.58,54.78,55.45,355288,,,
2014-03-21,54.78,55.34,52.86,54.89,243916,,,
2014-03-25,53.53,53.87,52.63,53.87,106581,,,
2014-03-27,53.2,53.2,50.82,50.82,138232,,,
2014-03-28,50.82,50.15,48.57,48.9,146633,Bottom,Stroke282_Start,Stroke281_End
2014-04-03,49.58,50.49,49.58,50.26,69348,,,
2014-04-08,50.37,50.94,49.81,50.26,81186,,,
2014-04-09,50.26,50.71,49.13,49.36,102355,,,
2014-04-10,49.47,49.92,48.79,49.13,96021,,,
2014-04-14,50.94,52.86,50.94,51.39,179338,,,
2014-04-15,50.71,50.94,50.03,50.6,106696,,,
2014-04-18,50.15,52.52,50.94,52.07,122349,Top,Stroke283_Start,Stroke282_End
2014-04-22,50.6,50.71,49.69,50.37,58378,,,
2014-04-24,50.26,50.49,48.9,49.02,65405,,,
2014-04-25,49.24,49.58,47.32,47.32,45941,,,
2014-04-28,47.1,46.08,44.5,44.84,80837,,,
2014-05-06,46.08,46.42,45.63,46.19,33328,,,
2014-05-07,46.19,46.19,45.29,45.29,31639,,,
2014-05-08,45.29,45.52,43.6,45.63,25358,Bottom,Stroke284_Start,Stroke283_End
2014-05-14,45.29,45.97,45.29,45.74,46146,,,
2014-05-16,45.4,45.18,44.27,45.29,40983,,,
2014-05-21,44.39,44.73,43.71,44.73,16206,,,
2014-05-22,44.73,45.18,44.5,44.61,22112,,,
2014-05-23,44.39,45.06,44.27,44.95,20613,,,
2014-05-26,45.18,46.31,45.18,46.19,50885,,,
2014-05-27,46.19,46.76,45.85,45.97,30151,,,
2014-05-28,46.31,46.53,45.74,45.97,64019,,,
2014-05-29,45.97,44.84,43.6,44.61,64828,,,
2014-06-04,43.71,43.71,42.69,43.03,52170,,,
2014-06-05,42.92,45.29,44.27,45.06,90689,,,
2014-06-09,44.39,44.73,43.6,43.71,36268,,,
2014-06-11,44.84,45.06,44.39,44.84,22403,,,
2014-06-12,44.95,45.52,44.61,45.4,53949,,,
2014-06-13,45.4,46.19,45.18,45.97,55381,,,
2014-06-16,45.74,47.89,45.74,47.66,107399,,,
2014-06-17,47.21,49.36,47.1,47.21,115421,,,
2014-06-18,47.21,47.32,45.74,47.1,40502,,,
2014-06-23,47.32,48.23,46.76,46.98,32020,,,
2014-06-25,48.11,49.24,47.55,47.77,30781,,,
2014-06-27,48.9,50.03,48.68,49.47,56969,,,
2014-07-01,48.9,52.4,48.9,49.58,233267,Top,Stroke285_Start,Stroke284_End
2014-07-02,49.13,48.23,46.87,47.89,181334,,,
2014-07-04,47.55,48.9,47.55,48.11,60588,,,
2014-07-07,48.11,48.23,47.44,48.11,42680,,,
2014-07-08,47.89,48.9,47.77,48.68,61734,,,
2014-07-09,48.68,50.15,48.68,48.79,112252,,,
2014-07-10,48.9,49.92,48.45,49.47,64539,Bottom,Stroke286_Start,Stroke285_End
2014-07-11,49.47,50.71,49.47,50.37,78502,,,
2014-07-14,50.6,51.16,49.69,50.15,69639,,,
2014-07-16,50.94,51.28,50.26,50.26,81493,,,
2014-07-18,50.26,50.82,49.81,50.26,49510,,,
2014-07-21,50.03,50.49,49.13,49.13,55615,,,
2014-07-22,49.13,49.69,49.02,49.24,38412,,,
2014-07-23,49.24,51.28,49.24,51.28,99907,,,
2014-07-24,51.84,53.87,51.05,51.16,138381,,,
2014-07-28,53.2,54.32,52.86,53.42,79152,,,
2014-07-29,53.53,53.76,52.29,53.42,99784,,,
2014-07-30,53.2,56.36,52.97,55.79,169829,,,
2014-07-31,55.45,57.83,57.49,57.49,200296,Top,Stroke287_Start,Stroke286_End
2014-08-04,52.52,55.0,51.73,53.76,507956,,,
2014-08-05,52.97,55.57,52.4,53.99,525284,,,
2014-08-07,53.08,53.31,51.5,51.5,203991,,,
2014-08-08,51.5,51.95,51.05,51.39,171624,,,
2014-08-11,51.61,53.08,51.39,52.4,172386,,,
2014-08-13,52.29,53.53,52.07,52.86,228123,,,
2014-08-18,53.08,54.1,52.63,53.87,299288,,,
2014-08-19,54.21,55.0,53.42,55.0,334828,,,
2014-08-20,54.78,56.13,54.32,55.12,248754,,,
2014-08-21,55.23,54.66,53.65,54.44,155910,,,
2014-08-25,53.99,54.21,53.2,53.2,138005,,,
2014-08-26,53.08,53.31,51.73,51.84,114318,,,
2014-08-27,51.84,52.4,51.61,52.18,46081,,,
2014-08-28,52.18,51.5,50.26,50.82,97813,Bottom,Stroke288_Start,Stroke287_End
2014-09-01,51.84,52.29,51.16,52.18,98150,,,
2014-09-02,52.18,52.97,51.73,52.97,148597,,,
2014-09-03,52.97,53.31,52.52,52.86,131365,,,
2014-09-05,53.2,53.65,52.86,53.42,122753,,,
2014-09-09,53.42,55.57,54.1,54.55,196688,,,
2014-09-15,55.68,56.13,54.89,56.02,172013,,,
2014-09-16,55.91,60.88,57.83,57.71,491636,Top,Stroke289_Start,Stroke288_End
2014-09-19,58.39,58.73,57.49,58.05,153003,,,
2014-09-22,57.94,57.94,56.58,56.7,130997,,,
2014-09-23,56.58,57.15,56.36,56.92,104282,,,
2014-09-25,57.83,59.29,57.04,57.15,124892,,,
2014-09-29,58.62,59.52,57.94,58.5,148696,,,
2014-09-30,58.16,58.96,57.71,58.96,142865,Bottom,Stroke290_Start,Stroke289_End
2014-10-08,58.96,61.55,58.73,61.1,227727,,,
2014-10-09,60.99,63.25,60.08,62.79,302754,,,
2014-10-10,63.02,64.49,62.23,62.34,253078,,,
2014-10-13,62.12,62.57,60.76,61.78,146063,,,
2014-10-14,61.21,63.25,61.1,63.25,254677,,,
2014-10-15,63.13,63.47,62.12,62.68,113806,,,
2014-10-16,62.68,63.02,61.78,62.34,114869,,,
2014-10-17,62.34,61.78,58.39,60.54,156567,,,
2014-10-21,61.55,62.57,60.2,60.76,102873,,,
2014-10-22,60.42,60.88,58.62,58.84,102757,,,
2014-10-23,58.5,58.28,56.81,57.04,111660,,,
2014-10-27,57.49,58.39,56.92,57.37,56814,,,
2014-10-28,57.37,59.07,57.37,58.73,117485,,,
2014-10-29,59.29,64.6,61.33,62.68,357078,,,
2014-11-03,61.78,66.86,61.78,65.17,293173,,,
2014-11-04,65.28,67.31,64.71,66.41,221333,,,
2014-11-07,66.41,69.23,65.96,67.99,298218,,,
2014-11-10,67.76,70.81,67.76,70.25,221845,,,
2014-11-11,70.25,68.1,65.73,67.31,237954,,,
2014-11-13,67.43,72.28,67.88,69.35,243745,,,
2014-11-17,69.91,69.91,67.43,68.22,114445,,,
2014-11-18,68.22,72.17,67.99,71.38,201151,,,
2014-11-19,70.81,73.52,69.91,72.28,209987,,,
2014-11-20,71.94,73.98,70.36,71.04,204869,Top,Stroke291_Start,Stroke290_End
2014-11-21,70.81,72.62,70.02,71.72,171366,,,
2014-11-24,72.96,73.07,70.81,71.26,138391,,,
2014-11-25,71.26,71.26,68.44,69.23,297604,,,
2014-11-26,68.89,69.35,67.99,69.46,237800,,,
2014-12-01,68.89,70.36,68.33,68.89,153146,,,
2014-12-02,68.78,69.01,67.99,68.78,161923,,,
2014-12-04,69.12,69.23,68.33,69.12,219072,,,
2014-12-05,69.12,68.67,65.73,66.75,272803,,,
2014-12-09,68.1,68.1,64.38,64.83,283189,,,
2014-12-10,65.17,66.18,62.91,65.51,207337,Bottom,Stroke292_Start,Stroke291_End
2014-12-12,66.07,66.97,65.73,66.75,111773,,,
2014-12-15,66.07,70.7,68.1,69.35,286699,,,
2014-12-17,69.46,69.68,66.63,68.22,197843,,,
2014-12-19,69.46,71.38,67.54,70.02,350878,,,
2014-12-22,70.02,70.02,65.96,66.75,249679,,,
2014-12-23,66.07,67.43,64.83,66.86,105784,,,
2014-12-24,66.63,68.22,67.2,67.43,99424,,,
2014-12-26,67.76,67.76,66.75,67.43,107975,,,
2014-12-29,67.31,67.31,65.84,66.41,177369,,,
2014-12-30,66.52,67.65,66.07,66.3,112534,,,
2015-01-05,66.75,68.89,66.41,68.1,145845,,,
2015-01-06,68.1,74.99,67.43,74.99,534961,,,
2015-01-07,74.88,76.46,72.39,73.98,375012,,,
2015-01-08,73.18,74.2,71.38,72.39,188581,,,
2015-01-09,72.06,73.18,70.93,71.04,129405,,,
2015-01-12,70.81,71.83,68.89,71.26,158709,,,
2015-01-15,71.04,72.85,71.04,71.83,167478,,,
2015-01-19,69.12,71.6,66.63,69.12,204583,,,
2015-01-20,68.89,72.62,68.55,71.38,251893,,,
2015-01-21,71.04,73.75,70.36,73.18,206094,,,
2015-01-22,73.07,76.46,72.28,75.9,268511,,,
2015-01-23,76.23,79.62,73.75,73.75,142784,,,
2015-01-27,78.83,86.85,82.45,84.93,637556,,,
2015-01-29,83.12,87.64,82.67,84.93,190588,,,
2015-01-30,85.83,89.33,83.24,83.35,269345,,,
2015-02-02,82.22,85.72,79.17,82.9,121643,,,
2015-02-03,83.01,86.62,82.67,85.38,159950,,,
2015-02-04,84.82,85.27,82.56,84.37,137909,,,
2015-02-06,83.8,88.32,83.35,84.03,174540,,,
2015-02-09,82.67,85.27,82.67,84.03,80602,,,
2015-02-10,83.24,88.21,83.24,86.96,133561,,,
2015-02-11,86.96,93.74,86.17,90.12,350604,,,
2015-02-12,90.12,99.27,89.79,92.95,750313,,,
2015-02-13,92.5,93.63,89.22,92.72,388127,,,
2015-02-16,91.71,98.48,90.92,96.79,432188,,,
2015-02-17,96.34,100.85,94.19,99.39,359429,,,
2015-02-25,99.5,109.44,101.31,106.27,584407,,,
2015-03-02,105.37,117.23,110.23,112.49,250753,Top,Stroke293_Start,Stroke292_End
2015-03-04,111.81,114.07,109.21,111.24,148600,,,
2015-03-05,110.9,110.9,102.43,103.0,413579,,,
2015-03-06,103.68,102.32,98.82,102.43,294917,,,
2015-03-10,102.1,107.07,102.66,102.55,212160,,,
2015-03-16,103.11,109.55,103.0,108.42,232497,,,
2015-03-17,108.76,111.7,105.71,108.19,204785,,,
2015-03-18,108.31,116.55,109.55,115.99,398183,,,
2015-03-20,112.26,112.26,109.21,110.9,296579,,,
2015-03-23,112.26,116.44,110.57,112.26,337021,,,
2015-03-24,111.58,110.34,101.87,108.42,438496,Bottom,Stroke294_Start,Stroke293_End
2015-03-26,108.31,110.79,106.5,108.65,237328,,,
2015-03-30,109.66,111.92,108.99,111.7,260966,,,
2015-03-31,111.81,115.42,109.89,109.89,278704,,,
2015-04-02,114.18,124.91,113.84,124.91,552418,,,
2015-04-03,124.57,134.62,127.85,130.89,410110,,,
2015-04-08,130.78,130.89,117.68,125.7,310877,,,
2015-04-10,129.99,143.88,128.18,141.74,417203,,,
2015-04-13,141.74,155.97,138.46,153.26,427558,,,
2015-04-14,153.14,163.42,148.62,152.46,335646,,,
2015-04-15,151.56,163.98,149.3,156.08,369317,,,
2015-04-16,149.3,158.34,148.96,155.85,274669,,,
2015-04-17,154.72,170.08,154.72,166.47,382284,,,
2015-04-20,166.24,175.16,160.03,163.98,381395,,,
2015-04-21,163.98,170.76,159.24,167.82,278709,,,
2015-04-23,167.37,168.5,157.21,162.29,302081,,,
2015-04-24,160.6,159.69,150.32,155.29,321410,,,
2015-04-28,154.38,156.08,145.91,148.4,263649,,,
2015-04-29,148.4,163.31,148.4,163.31,373787,,,
2015-04-30,167.15,179.68,164.21,179.68,454207,,,
2015-05-04,183.3,186.34,173.47,181.49,346389,,,
2015-05-05,179.79,196.4,177.54,188.83,428555,,,
2015-05-06,186.01,199.9,185.55,193.57,281896,,,
2015-05-07,190.41,193.23,179.68,188.04,296248,,,
2015-05-08,187.7,206.9,185.55,204.41,319888,,,
2015-05-11,205.77,224.97,204.64,224.97,444201,,,
2015-05-12,233.89,242.93,225.87,232.31,530863,,,
2015-05-15,227.11,227.11,213.79,218.98,191843,,,
2015-05-18,218.19,226.32,209.72,210.4,299246,,,
2015-05-19,215.37,217.97,201.03,214.13,287518,,,
2015-05-20,214.13,230.62,213.79,220.0,267318,,,
2015-05-22,218.19,222.94,213.68,221.47,247805,,,
2015-05-25,224.97,231.29,220.23,224.86,287693,,,
2015-05-26,226.1,247.44,221.02,247.44,353490,,,
2015-05-27,248.91,272.18,248.91,270.14,474979,,,
2015-05-28,275.79,292.73,270.14,270.14,407239,,,
2015-06-08,276.01,276.01,253.43,263.14,267476,,,
2015-06-10,281.44,309.56,277.14,309.1,315866,,,
2015-06-11,314.98,340.16,339.82,339.82,395213,Top,Stroke295_Start,Stroke294_End
2015-09-11,305.72,305.72,305.72,305.72,515,,,
2015-09-14,275.11,275.11,275.11,275.11,188,,,
2015-09-15,247.56,247.56,247.56,247.56,302,,,
2015-09-16,222.71,222.71,222.71,222.71,1821,,,
2015-09-17,200.35,200.35,200.35,200.35,3324,,,
2015-09-18,180.25,180.25,180.25,180.25,1950,,,
2015-09-21,162.18,162.18,162.18,162.18,5125,,,
2015-09-22,145.91,159.47,145.91,147.61,2363107,,,
2015-09-23,138.69,143.77,133.04,142.64,1804344,,,
2015-09-24,143.88,145.69,139.7,141.85,1264212,,,
2015-09-25,141.51,141.51,127.73,127.73,2583000,,,
2015-09-28,124.57,126.6,117.34,122.76,1798299,Bottom,Stroke296_Start,Stroke295_End
2015-09-29,120.28,128.64,121.41,124.12,1678384,,,
2015-10-12,125.7,137.22,124.57,137.22,2636046,,,
2015-10-13,137.22,145.35,136.32,142.87,3257510,,,
2015-10-15,136.09,144.67,135.41,141.96,1899327,,,
2015-10-16,147.16,151.9,143.09,149.64,2561776,,,
2015-10-19,153.26,164.77,153.26,164.77,2215364,,,
2015-10-20,170.87,181.26,168.61,175.39,3323620,Top,Stroke297_Start,Stroke296_End
2015-10-21,174.71,174.71,157.77,157.77,2552919,,,
2015-10-22,154.16,163.87,150.54,162.74,2297203,,,
2015-10-23,159.58,167.26,157.32,163.19,2114010,,,
2015-10-27,157.1,157.1,142.64,157.32,1509830,,,
2015-10-29,149.87,158.68,148.96,154.16,1395828,,,
2015-10-30,151.9,154.61,147.16,149.87,915588,,,
2015-11-02,145.8,153.26,142.41,147.38,892309,,,
2015-11-03,148.06,149.42,139.7,142.19,766331,Bottom,Stroke298_Start,Stroke297_End
2015-11-05,149.87,153.26,146.25,151.0,1412242,,,
2015-11-06,151.0,163.65,154.84,153.03,1242176,,,
2015-11-12,160.71,161.39,154.61,157.32,1103525,,,
2015-11-13,154.84,156.42,151.67,152.13,863393,,,
2015-11-16,148.06,153.71,147.16,153.26,672639,,,
2015-11-17,153.93,157.55,152.35,152.8,1110214,,,
2015-11-18,152.35,155.51,149.87,150.32,679823,,,
2015-11-19,150.32,156.87,150.32,156.19,1021297,,,
2015-11-20,159.13,172.0,158.0,172.0,1062950,,,
2015-11-23,186.68,189.39,179.91,189.39,3943940,,,
2015-11-25,183.97,192.33,183.97,185.1,1597773,Top,Stroke299_Start,Stroke298_End
2015-11-26,184.43,188.94,181.26,182.84,1331899,,,
2015-11-27,181.71,181.71,164.55,165.23,1471837,,,
2015-11-30,160.71,167.94,149.87,166.36,1232365,,,
2015-12-01,166.58,173.81,161.39,168.61,1206661,,,
2015-12-02,168.84,167.26,157.32,165.0,705375,,,
2015-12-04,165.45,174.49,163.65,172.91,1252549,,,
2015-12-07,171.1,181.94,170.2,176.52,1166747,,,
2015-12-08,175.39,176.52,167.48,170.87,866432,,,
2015-12-09,169.29,170.2,163.19,164.77,652242,,,
2015-12-10,164.32,165.9,161.39,161.84,509703,,,
2015-12-11,161.61,161.61,156.87,159.58,406570,Bottom,Stroke300_Start,Stroke299_End
2015-12-15,163.42,164.55,160.71,160.93,505908,,,
2015-12-16,161.84,162.52,159.13,160.03,405793,,,
2015-12-17,160.26,171.32,161.84,167.71,827048,,,
2015-12-22,166.36,173.36,165.23,169.97,931024,,,
2015-12-23,169.74,169.74,162.97,163.65,729856,,,
2015-12-24,162.52,165.9,161.39,164.32,430005,,,
2015-12-25,164.1,166.36,162.29,163.65,394784,Top,Stroke301_Start,Stroke300_End
2015-12-28,163.19,165.23,158.0,158.68,626930,,,
2015-12-29,158.45,160.03,157.77,159.58,355343,,,
2015-12-31,158.9,159.13,155.29,155.29,420378,,,
2016-01-04,155.29,155.29,139.7,139.7,444168,,,
2016-01-05,128.64,137.9,125.93,133.6,622613,,,
2016-01-07,134.28,134.28,122.54,122.54,108456,,,
2016-01-08,125.93,127.96,112.37,122.99,597968,,,
2016-01-11,120.28,120.73,110.57,110.57,482048,,,
2016-01-12,110.57,111.47,105.6,108.53,376104,,,
2016-01-14,104.24,110.79,101.08,109.66,353525,,,
2016-01-15,108.76,109.44,100.85,101.53,358738,,,
2016-01-18,100.18,105.37,98.6,103.11,297458,,,
2016-01-19,101.76,113.5,101.76,113.5,556581,,,
2016-01-20,112.82,119.6,111.7,115.31,758988,,,
2016-01-21,112.6,115.08,108.99,108.99,407286,,,
2016-01-22,111.02,111.92,106.05,109.89,304916,,,
2016-01-25,108.31,112.82,107.86,111.24,352987,,,
2016-01-26,109.89,109.89,99.95,99.95,372509,,,
2016-01-27,99.72,104.24,91.82,97.92,477996,,,
2016-01-28,97.24,97.69,88.88,89.79,316272,,,
2016-01-29,89.56,93.17,88.21,92.95,339083,Bottom,Stroke302_Start,Stroke301_End
2016-02-03,91.37,96.11,90.01,94.76,355744,,,
2016-02-04,94.76,97.47,94.08,96.56,354184,,,
2016-02-05,96.11,96.34,93.63,93.85,282273,,,
2016-02-15,90.24,93.4,89.11,92.27,195074,,,
2016-02-16,92.95,101.53,92.95,101.53,356171,,,
2016-02-17,103.11,106.5,99.95,103.56,681780,,,
2016-02-18,103.11,111.02,101.98,105.37,731084,,,
2016-02-19,104.69,115.99,103.34,115.99,1031846,,,
2016-02-22,120.05,120.73,114.63,116.66,1141255,,,
2016-02-23,115.31,117.34,112.15,113.95,647987,,,
2016-02-24,113.05,125.47,112.37,125.47,917229,,,
2016-02-25,127.96,130.22,114.86,115.99,1454242,Top,Stroke303_Start,Stroke302_End
2016-02-29,116.66,118.25,110.11,110.11,804508,,,
2016-03-01,110.11,113.95,101.08,112.15,628007,,,
2016-03-02,111.02,122.31,109.44,119.83,833030,,,
2016-03-03,119.83,127.51,117.79,118.7,839719,,,
2016-03-04,119.6,117.57,109.89,112.82,634324,,,
2016-03-09,120.05,124.12,116.89,119.37,712958,,,
2016-03-10,118.02,120.73,113.73,114.63,551199,,,
2016-03-11,112.15,116.21,111.02,113.95,319010,,,
2016-03-14,115.76,121.18,115.54,116.89,499483,,,
2016-03-16,117.79,114.41,113.95,114.41,372254,,,
2016-04-13,125.93,134.73,125.93,125.93,45554,,,
2016-04-15,126.15,126.15,121.86,122.76,694671,,,
2016-04-18,122.09,121.86,118.92,120.73,426744,,,
2016-04-20,120.28,113.5,110.11,113.95,675380,,,
2016-04-25,112.37,115.31,111.7,113.95,260440,,,
2016-04-27,113.5,114.18,110.34,111.47,251684,,,
2016-04-28,111.47,111.24,107.86,109.44,227766,,,
2016-05-03,109.89,115.99,108.99,114.63,369603,,,
2016-05-04,113.73,118.92,113.95,115.99,500477,,,
2016-05-06,115.54,115.76,110.34,110.57,348417,,,
2016-05-09,109.89,110.11,107.18,107.4,273867,,,
2016-05-10,107.86,108.76,106.05,106.73,150822,,,
2016-05-11,107.63,110.11,106.27,106.95,183402,,,
2016-05-12,106.27,106.73,102.21,104.69,203644,,,
2016-05-13,103.79,105.37,101.76,102.43,223398,,,
2016-05-16,102.66,103.56,101.31,103.11,165939,,,
2016-05-18,102.43,99.27,96.11,97.01,269034,Bottom,Stroke304_Start,Stroke303_End
2016-05-23,99.05,101.98,99.05,99.5,151534,,,
2016-05-26,99.27,99.5,96.56,98.82,143723,,,
2016-05-27,98.37,108.76,97.92,108.76,538949,,,
2016-05-30,107.63,110.79,105.37,107.18,623381,,,
2016-05-31,107.63,111.02,106.73,110.79,662421,,,
2016-06-01,110.57,114.18,109.44,110.34,505979,Top,Stroke305_Start,Stroke304_End
2016-06-03,109.66,110.79,108.31,109.66,359058,,,
2016-06-06,109.44,110.11,108.08,109.89,230856,,,
2016-06-07,109.66,109.89,107.4,108.08,247299,,,
2016-06-08,108.08,108.31,105.6,106.73,197336,,,
2016-06-13,104.69,105.6,99.95,99.95,285832,,,
2016-06-14,99.5,100.85,98.82,100.4,163365,Bottom,Stroke306_Start,Stroke305_End
2016-06-16,102.21,103.34,100.85,101.31,193210,,,
2016-06-17,101.98,103.56,101.31,102.66,232928,,,
2016-06-20,101.98,102.89,99.5,101.76,207346,,,
2016-06-23,110.34,110.34,105.37,106.27,680509,,,
2016-06-24,105.6,106.95,100.4,103.56,551410,,,
2016-06-27,102.43,109.89,106.73,106.95,542115,,,
2016-06-30,106.5,107.86,105.82,107.86,223028,,,
2016-07-01,107.86,109.44,106.27,106.27,188464,,,
2016-07-05,108.08,111.24,107.63,108.53,380940,,,
2016-07-06,108.53,108.76,106.05,107.86,286180,,,
2016-07-11,107.86,111.47,107.63,108.08,375156,,,
2016-07-12,107.63,111.24,106.95,110.57,535194,,,
2016-07-13,110.79,112.37,109.66,111.24,482111,,,
2016-07-15,110.34,111.47,109.44,110.34,341437,,,
2016-07-18,109.66,110.11,107.86,108.99,280014,,,
2016-07-19,108.99,114.41,110.11,110.34,320097,,,
2016-07-26,112.37,115.99,112.15,115.54,577868,,,
2016-07-27,114.86,115.76,108.08,110.11,704242,,,
2016-07-28,109.89,110.34,107.63,109.44,290104,,,
2016-07-29,108.99,115.31,108.53,113.5,589759,,,
2016-08-01,112.37,110.34,107.86,108.99,410584,,,
2016-08-03,109.21,120.73,113.28,114.18,758436,,,
2016-08-08,112.82,117.57,112.15,116.66,554847,,,
2016-08-09,116.44,125.25,119.15,121.63,1057424,Top,Stroke307_Start,Stroke306_End
2016-08-11,119.83,122.09,118.7,118.92,410374,,,
2016-08-12,118.47,120.05,115.99,119.83,450728,,,
2016-08-15,118.92,122.31,117.79,121.41,518614,,,
2016-08-16,120.5,124.12,120.5,120.96,489491,,,
2016-08-19,121.41,121.86,119.6,120.05,336365,,,
2016-08-22,120.05,118.25,116.44,117.34,311896,,,
2016-08-24,117.79,119.83,117.79,118.47,164675,,,
2016-08-25,118.02,116.44,113.73,115.54,272913,,,
2016-08-30,115.99,118.25,115.76,117.12,185171,,,
2016-08-31,116.66,116.89,114.63,115.99,149852,,,
2016-09-01,116.21,116.44,113.73,113.95,158363,,,
2016-09-02,113.95,114.63,112.15,113.5,182015,,,
2016-09-07,114.63,115.54,113.5,113.95,158863,,,
2016-09-08,113.73,114.41,112.37,113.95,133739,,,
2016-09-12,109.89,109.21,107.86,107.86,265865,,,
2016-09-14,107.86,108.76,107.18,107.86,89411,,,
2016-09-19,107.86,109.66,108.76,108.76,104087,,,
2016-09-22,109.66,110.34,109.21,109.21,124824,,,
2016-09-23,109.44,109.66,107.86,107.86,133339,,,
2016-09-26,108.08,107.18,105.15,106.27,181707,Bottom,Stroke308_Start,Stroke307_End
2016-10-10,107.86,110.79,107.86,109.66,201920,,,
2016-10-11,109.66,114.18,110.34,112.82,340053,,,
2016-10-13,110.79,110.79,109.21,110.34,116564,,,
2016-10-19,111.02,111.24,110.11,110.57,118739,,,
2016-10-21,110.34,110.57,108.76,109.89,127302,,,
2016-10-24,109.66,111.92,110.34,111.24,205817,,,
2016-10-26,111.24,112.6,110.57,111.02,183058,Top,Stroke309_Start,Stroke308_End
2016-10-27,110.79,111.7,110.34,111.02,97985,,,
2016-10-28,111.24,111.47,110.11,110.11,127794,,,
2016-10-31,109.89,109.89,108.76,109.21,99548,,,
2016-11-02,109.44,109.44,108.08,108.31,116863,,,
2016-11-03,108.31,108.76,107.18,108.08,168634,,,
2016-11-04,107.63,111.7,108.99,108.53,105573,,,
2016-11-09,109.66,109.66,107.63,108.76,149155,Bottom,Stroke310_Start,Stroke309_End
2016-11-10,108.99,109.89,108.76,109.66,190962,,,
2016-11-11,109.44,110.57,108.99,110.34,219343,,,
2016-11-14,110.11,111.24,110.11,110.79,253238,,,
2016-11-16,111.02,113.95,110.57,111.92,451088,,,
2016-11-17,111.24,111.47,110.11,111.02,226527,,,
2016-11-18,111.24,112.6,110.34,110.79,229139,,,
2016-11-21,110.57,111.24,110.11,110.79,131112,,,
2016-11-22,111.02,111.7,110.57,111.47,182987,,,
2016-11-23,111.24,112.82,111.02,112.6,368460,,,
2016-11-24,112.15,112.15,110.57,111.02,283332,,,
2016-11-25,110.79,111.02,108.31,110.34,206362,,,
2016-11-28,110.57,112.6,110.11,111.47,254011,,,
2016-11-30,109.44,111.92,108.99,110.79,315271,,,
2016-12-01,110.57,113.5,110.57,113.05,447390,,,
2016-12-02,112.15,112.6,107.63,110.11,353730,,,
2016-12-06,113.73,120.05,115.54,115.99,1168210,Top,Stroke311_Start,Stroke310_End
2016-12-09,115.54,117.57,113.73,114.86,472575,,,
2016-12-12,114.41,114.63,107.18,107.18,598031,,,
2016-12-13,106.95,107.18,101.31,104.24,546188,,,
2016-12-14,104.24,104.47,100.85,102.89,339822,,,
2016-12-16,102.89,104.69,102.43,103.79,217501,,,
2016-12-19,102.89,106.27,104.24,104.92,223893,,,
2016-12-22,104.69,104.69,103.11,103.79,154113,,,
2016-12-23,103.56,103.79,101.76,102.43,138346,,,
2016-12-26,101.76,102.89,100.4,102.66,125564,Bottom,Stroke312_Start,Stroke311_End
2016-12-27,102.66,103.11,101.98,103.11,99168,,,
2016-12-29,101.98,102.66,101.08,101.08,83783,,,
2016-12-30,101.53,102.21,100.85,101.08,104383,,,
2017-01-04,102.21,103.34,101.76,103.11,150578,,,
2017-01-05,103.11,104.24,102.89,103.56,169284,,,
2017-01-06,103.34,104.02,102.66,103.34,139837,,,
2017-01-10,103.56,104.69,103.56,104.24,135137,Top,Stroke313_Start,Stroke312_End
2017-01-11,103.79,104.47,103.34,103.56,136505,,,
2017-01-12,103.11,104.24,102.21,104.02,147286,,,
2017-01-13,103.56,104.02,101.98,101.98,101745,,,
2017-01-16,101.76,97.92,92.27,97.01,187009,,,
2017-01-20,97.01,98.6,97.01,98.14,86787,,,
2017-01-23,98.82,101.98,101.08,99.95,153792,,,
2017-02-08,100.85,100.85,99.5,100.85,71001,Bottom,Stroke314_Start,Stroke313_End
2017-02-09,100.63,101.98,100.4,101.76,110254,,,
2017-02-10,101.76,108.76,102.66,103.56,273138,,,
2017-02-14,103.34,102.43,100.85,102.21,174034,,,
2017-02-20,101.76,103.56,101.53,103.11,227756,,,
2017-02-21,103.11,104.02,102.89,103.56,214692,,,
2017-02-24,102.89,103.11,101.76,102.89,174122,,,
2017-02-28,101.98,101.98,100.85,101.31,190589,,,
2017-03-02,101.31,101.76,100.63,100.63,146779,,,
2017-03-03,100.4,100.63,99.95,100.4,109694,,,
2017-03-06,100.4,102.21,100.85,101.53,110280,Top,Stroke315_Start,Stroke314_End
2017-03-08,101.53,101.76,100.63,100.85,80422,,,
2017-03-09,100.85,100.63,99.05,99.72,120667,,,
2017-03-14,100.85,101.31,99.95,100.18,105356,,,
2017-03-15,100.18,100.85,99.5,100.4,77314,,,
2017-03-16,100.18,101.31,100.18,101.31,110791,,,
2017-03-20,99.72,100.4,99.5,99.95,79629,,,
2017-03-21,100.18,101.31,99.95,100.85,121929,,,
2017-03-27,101.08,102.66,100.63,101.53,183305,,,
2017-03-28,101.31,101.31,100.18,100.4,114916,,,
2017-03-29,100.63,100.85,99.72,99.95,101844,,,
2017-03-30,99.95,99.05,97.92,97.92,140595,Bottom,Stroke316_Start,Stroke315_End
2017-04-05,98.82,100.18,98.14,99.95,101778,,,
2017-04-06,99.72,102.66,99.5,100.18,102434,,,
2017-04-12,101.76,105.82,102.66,104.24,701205,,,
2017-04-17,104.24,104.24,102.21,103.34,196825,,,
2017-04-18,103.34,104.92,102.89,103.34,204441,,,
2017-04-19,102.89,104.02,101.53,103.79,220095,,,
2017-04-20,103.79,105.15,103.34,104.47,227594,,,
2017-04-21,104.24,104.92,103.11,103.11,170920,,,
2017-04-24,103.11,98.37,95.21,95.21,234099,,,
2017-04-27,96.11,98.6,95.43,98.14,127213,,,
2017-04-28,98.6,106.5,103.34,103.11,268806,Top,Stroke317_Start,Stroke316_End
2017-05-04,103.34,103.79,102.66,103.34,122752,,,
2017-05-08,103.11,103.11,97.24,97.69,280256,,,
2017-05-09,97.69,98.82,96.34,98.14,119986,,,
2017-05-10,98.37,99.95,97.69,98.6,119279,,,
2017-05-11,98.6,98.14,94.76,97.47,159381,,,
2017-05-15,97.47,99.95,97.47,98.37,47890,,,
2017-05-17,99.72,100.63,98.82,99.5,90831,,,
2017-05-19,99.95,102.66,99.27,101.08,100591,,,
2017-05-22,100.85,103.11,100.4,100.85,83425,,,
2017-05-23,100.63,101.76,97.01,99.72,88506,Bottom,Stroke318_Start,Stroke317_End
2017-05-25,101.98,102.66,100.4,101.98,192255,,,
2017-05-26,101.53,103.34,101.31,101.98,137454,,,
2017-05-31,102.43,103.11,100.85,103.11,182269,,,
2017-06-01,102.43,104.02,101.76,102.43,131765,,,
2017-06-02,101.53,103.79,101.53,103.56,142622,,,
2017-06-05,103.79,104.24,102.43,103.79,106820,,,
2017-06-06,103.56,104.69,103.11,104.47,95721,,,
2017-06-07,104.24,105.15,103.56,104.92,185968,,,
2017-06-08,104.92,105.37,104.02,104.69,152260,,,
2017-06-09,104.69,104.69,103.34,104.02,181516,,,
2017-06-12,103.79,104.02,101.98,103.11,71194,,,
2017-06-13,103.11,108.53,105.15,104.47,129168,,,
2017-06-19,106.05,106.27,104.69,105.82,106500,,,
2017-06-20,105.6,107.4,105.37,105.37,115463,,,
2017-06-21,105.6,105.82,104.24,105.15,82870,,,
2017-06-22,105.15,106.05,104.47,104.69,88380,,,
2017-06-23,104.69,105.6,101.98,104.02,120213,,,
2017-06-26,103.34,107.63,106.27,105.15,114191,,,
2017-06-30,107.18,110.11,106.95,109.66,301833,,,
2017-07-03,109.44,114.63,111.47,113.28,308714,,,
2017-07-05,113.05,123.44,118.47,120.28,627561,,,
2017-07-10,118.7,125.7,121.63,124.12,391738,Top,Stroke319_Start,Stroke318_End
2017-07-12,121.86,122.54,116.89,121.18,296273,,,
2017-07-13,121.18,123.44,119.83,120.73,183297,,,
2017-07-14,120.73,122.31,117.79,118.47,192414,,,
2017-07-17,118.92,113.5,107.63,111.92,260687,,,
2017-07-19,112.37,116.66,112.15,115.08,200370,,,
2017-07-20,115.76,121.86,114.63,115.99,310488,,,
2017-07-24,114.63,116.21,113.28,115.08,142617,Bottom,Stroke320_Start,Stroke319_End
2017-07-25,114.86,120.05,113.95,118.47,227017,,,
2017-07-26,119.15,122.54,118.25,120.05,248742,,,
2017-07-27,119.6,120.05,117.34,118.92,135343,,,
2017-07-28,118.92,118.92,116.44,117.34,123674,,,
2017-07-31,116.89,128.86,116.89,126.6,550253,,,
2017-08-01,126.38,133.15,126.83,127.96,530669,Top,Stroke321_Start,Stroke320_End
2017-08-03,130.67,131.8,126.15,127.28,295001,,,
2017-08-04,127.28,128.86,124.8,125.25,220411,,,
2017-08-07,125.02,126.83,124.12,126.38,105155,,,
2017-08-08,126.15,127.96,124.57,127.96,150836,,,
2017-08-09,127.96,131.35,125.02,125.02,183223,,,
2017-08-10,124.12,124.8,121.41,122.76,172533,,,
2017-08-11,121.18,122.99,118.92,119.15,159302,Bottom,Stroke322_Start,Stroke321_End
2017-08-14,119.83,129.31,121.86,122.54,111524,,,
2017-08-21,127.73,132.48,127.73,130.22,205627,,,
2017-08-22,129.54,129.54,127.05,127.96,97440,,,
2017-08-25,128.86,138.57,128.86,135.19,433350,,,
2017-08-28,135.64,140.38,134.96,135.41,349027,,,
2017-08-29,135.86,136.09,132.93,133.15,239757,,,
2017-08-31,133.83,134.73,132.25,134.51,117763,,,
2017-09-01,134.73,137.22,133.38,136.09,149483,,,
2017-09-04,138.35,139.93,136.99,135.64,139359,Top,Stroke323_Start,Stroke322_End
2017-09-12,138.35,138.35,133.15,133.83,217330,,,
2017-09-13,133.6,133.83,131.12,132.7,143675,,,
2017-09-15,135.86,136.77,134.73,135.19,90740,,,
2017-09-19,134.73,136.09,133.83,134.06,64684,,,
2017-09-20,133.83,134.73,132.93,134.28,45322,,,
2017-09-25,133.83,133.83,125.93,125.93,130138,,,
2017-09-26,127.05,126.83,122.09,124.57,130033,Bottom,Stroke324_Start,Stroke323_End
2017-09-28,125.7,133.15,128.41,128.41,71669,,,
2017-10-09,128.86,136.77,131.8,134.73,201180,,,
2017-10-11,132.48,132.93,130.22,130.44,70711,,,
2017-10-12,129.99,131.8,129.31,130.22,79338,,,
2017-10-13,130.44,134.73,130.22,133.15,104375,,,
2017-10-16,134.06,134.06,129.09,129.54,107873,,,
2017-10-17,128.86,130.67,128.41,129.09,59529,,,
2017-10-18,128.86,134.51,128.86,131.57,201148,,,
2017-10-19,130.22,130.67,124.8,127.05,160479,,,
2017-10-20,126.38,126.83,124.12,126.15,75694,,,
2017-10-23,125.7,127.51,125.47,126.38,49096,,,
2017-10-25,126.15,128.86,125.7,128.86,75965,,,
2017-10-26,128.86,136.09,130.67,131.57,175884,,,
2017-10-31,133.15,137.9,134.51,135.64,223799,,,
2017-11-02,136.09,134.96,131.57,132.93,129952,,,
2017-11-06,134.96,140.38,132.93,137.67,289555,,,
2017-11-07,137.22,150.54,136.54,148.96,792474,,,
2017-11-08,147.16,151.0,146.03,150.32,454850,,,
2017-11-09,149.42,165.45,148.29,161.84,629824,,,
2017-11-10,161.16,170.87,162.06,163.42,674471,Top,Stroke325_Start,Stroke324_End
2017-11-14,167.26,159.58,150.77,155.74,1132158,,,
2017-11-16,156.19,156.19,145.8,148.29,532576,,,
2017-11-17,149.19,153.48,144.22,145.12,431449,,,
2017-11-20,144.67,150.32,140.61,146.71,329691,,,
2017-11-21,147.16,154.38,147.38,150.32,427843,,,
2017-11-23,147.61,147.61,140.83,141.28,276933,,,
2017-11-24,142.19,144.45,139.25,143.54,167860,,,
2017-11-27,140.38,144.9,140.38,141.28,132530,,,
2017-11-29,143.54,142.87,138.12,142.87,168893,,,
2017-12-01,142.41,146.93,141.74,144.45,294347,,,
2017-12-04,144.22,144.45,141.51,141.51,151928,,,
2017-12-05,141.74,141.96,133.38,135.41,233821,,,
2017-12-06,134.73,136.54,131.35,134.73,160313,Bottom,Stroke326_Start,Stroke325_End
2017-12-07,134.96,137.67,134.51,134.51,104548,,,
2017-12-11,137.44,138.57,136.77,138.35,89618,,,
2017-12-12,140.83,140.83,138.35,138.8,91438,,,
2017-12-13,138.57,136.99,134.51,136.77,115811,,,
2017-12-18,135.64,135.86,134.28,135.41,60130,,,
2017-12-19,136.09,145.12,136.54,141.06,306982,Top,Stroke327_Start,Stroke326_End
2017-12-21,136.99,140.15,136.09,138.12,141971,,,
2017-12-22,136.99,139.25,134.28,135.19,191240,,,
2017-12-26,136.99,135.41,132.7,135.64,193782,,,
2017-12-28,133.6,134.06,127.96,128.18,152120,,,
2017-12-29,128.64,136.99,128.64,136.09,246677,,,
2018-01-02,136.09,138.35,135.41,137.44,124368,,,
2018-01-03,137.67,139.93,137.67,139.7,153677,,,
2018-01-04,139.48,144.22,138.12,141.74,183280,,,
2018-01-05,141.74,144.9,141.06,141.96,159533,,,
2018-01-09,142.64,143.32,138.8,142.64,220714,Bottom,Stroke328_Start,Stroke327_End
2018-01-11,142.64,151.45,145.8,149.19,382887,,,
2018-01-15,150.32,145.8,142.64,143.99,192771,,,
2018-01-17,143.99,145.12,141.51,143.09,141139,,,
2018-01-18,142.87,149.19,142.19,149.19,240146,,,
2018-01-19,152.58,154.61,148.74,149.64,254365,,,
2018-01-23,152.13,164.55,157.55,161.16,806471,,,
2018-01-25,160.26,166.36,159.81,164.1,323858,Top,Stroke329_Start,Stroke328_End
2018-01-29,151.67,153.26,148.29,149.19,314475,,,
2018-01-30,148.96,155.97,148.51,153.03,297023,,,
2018-01-31,152.13,160.48,151.67,155.97,355220,,,
2018-02-01,155.97,158.68,148.51,150.54,279101,,,
2018-02-02,151.0,152.35,145.8,152.35,165395,,,
2018-02-05,148.74,154.84,147.16,151.22,173095,,,
2018-02-06,148.29,148.51,136.09,136.09,580742,,,
2018-02-07,137.22,133.38,123.67,129.99,365276,,,
2018-02-09,126.38,127.73,120.73,124.12,252143,Bottom,Stroke330_Start,Stroke329_End
2018-02-12,125.47,133.15,129.99,129.09,178944,,,
2018-02-23,132.02,136.09,131.35,135.41,118668,,,
2018-02-26,136.54,137.9,134.28,135.64,121290,,,
2018-02-27,135.19,137.22,132.48,133.15,125094,,,
2018-02-28,132.48,133.6,131.12,134.28,82994,,,
2018-03-06,132.93,138.8,132.02,137.9,262230,,,
2018-03-07,138.35,145.58,140.38,141.28,244102,,,
2018-03-12,141.96,142.87,139.7,142.19,173904,,,
2018-03-13,141.51,144.67,140.83,141.96,114970,,,
2018-03-14,141.96,142.41,139.7,141.28,79922,,,
2018-03-15,141.06,143.09,140.38,142.41,112419,,,
2018-03-16,142.41,153.26,141.51,150.77,357616,,,
2018-03-19,151.9,159.58,151.0,152.13,273439,,,
2018-03-21,158.22,160.03,153.03,153.03,235955,,,
2018-03-22,152.8,156.64,149.64,152.13,184582,,,
2018-03-23,146.03,149.19,136.77,141.74,281988,,,
2018-03-27,149.19,155.97,150.54,152.8,254679,,,
2018-03-29,153.48,163.19,155.29,155.29,255758,Top,Stroke331_Start,Stroke330_End
2018-04-03,156.19,161.39,152.8,159.35,322310,,,
2018-04-04,158.68,163.19,158.45,160.03,329764,,,
2018-04-09,157.32,159.13,153.48,155.74,241138,,,
2018-04-10,156.64,162.06,156.19,159.58,269019,,,
2018-04-12,155.06,153.48,150.32,151.67,315579,,,
2018-04-16,150.54,152.8,146.93,148.51,189672,,,
2018-04-17,148.51,150.09,143.77,144.45,161191,,,
2018-04-18,146.03,147.38,139.48,143.77,197901,,,
2018-04-19,144.45,143.32,138.57,140.15,291275,,,
2018-04-23,140.15,141.51,135.64,136.99,199481,,,
2018-04-25,138.57,142.41,138.57,140.83,137430,,,
2018-04-26,141.06,141.06,136.54,136.77,125411,,,
2018-04-27,137.67,139.93,136.32,138.35,104111,,,
2018-05-02,138.35,138.35,129.54,130.67,279953,,,
2018-05-03,130.22,133.15,127.96,131.12,184916,Bottom,Stroke332_Start,Stroke331_End
2018-05-07,132.7,133.83,130.22,133.15,118068,,,
2018-05-08,133.38,135.41,132.93,134.51,127306,,,
2018-05-09,134.96,134.51,130.22,132.25,132272,,,
2018-05-14,131.8,137.44,131.57,135.86,207680,,,
2018-05-15,136.09,139.93,136.99,139.7,190750,,,
2018-05-17,137.67,138.12,134.96,136.77,108594,,,
2018-05-18,136.09,138.57,135.41,137.44,97615,,,
2018-05-21,137.44,142.41,137.44,140.15,170834,,,
2018-05-22,143.77,145.8,138.12,139.25,232973,Top,Stroke333_Start,Stroke332_End
2018-05-23,138.12,138.8,136.77,136.99,88424,,,
2018-05-24,136.99,137.9,132.7,134.06,125091,,,
2018-05-25,134.06,135.19,130.89,130.89,100839,,,
2018-05-28,129.76,132.25,128.41,130.22,81838,,,
2018-05-29,130.44,131.57,126.15,127.51,160016,,,
2018-05-30,125.7,125.7,118.92,119.6,179921,,,
2018-05-31,122.09,122.99,116.21,120.96,196865,,,
2018-06-06,123.71,125.97,121.9,123.71,105230,,,
2018-06-08,123.71,125.29,121.68,122.81,94876,,,
2018-06-11,121.9,123.49,119.42,119.87,93655,,,
2018-06-12,120.1,120.78,118.97,121.23,88514,,,
2018-06-14,119.42,120.1,118.52,118.97,48877,,,
2018-06-15,119.19,119.19,107.45,112.19,357195,,,
2018-06-19,107.9,110.84,101.35,103.38,197820,,,
2018-06-20,103.38,104.51,95.7,101.58,226179,Bottom,Stroke334_Start,Stroke333_End
2018-06-21,102.03,109.26,101.35,104.96,242986,,,
2018-06-22,103.38,111.97,103.38,109.71,134721,,,
2018-06-25,111.74,117.39,109.71,112.64,138857,,,
2018-06-27,115.58,119.19,115.13,115.81,123451,,,
2018-06-28,115.81,116.94,111.29,112.19,78356,,,
2018-06-29,113.1,121.45,112.42,121.45,178650,,,
2018-07-02,121.0,125.97,119.87,121.68,202694,Top,Stroke335_Start,Stroke334_End
2018-07-03,122.81,123.03,118.97,119.87,130534,,,
2018-07-04,119.87,121.9,117.61,118.74,113689,,,
2018-07-05,118.06,118.97,113.55,115.13,122108,,,
2018-07-06,114.0,116.48,112.19,113.77,151224,,,
2018-07-09,115.13,117.61,113.77,117.39,86219,,,
2018-07-10,117.39,121.23,116.03,118.52,132974,,,
2018-07-11,116.03,116.71,113.77,115.13,90457,,,
2018-07-12,114.9,123.03,114.9,118.97,136852,,,
2018-07-17,115.81,116.48,114.68,115.81,70925,,,
2018-07-18,116.48,116.71,114.9,114.9,59120,,,
2018-07-19,114.9,115.35,111.29,111.51,80754,,,
2018-07-20,111.97,112.64,107.45,111.97,129706,,,
2018-07-24,111.74,114.9,111.29,114.68,99090,,,
2018-07-25,114.23,116.71,114.0,116.03,141240,,,
2018-07-26,116.03,116.94,115.13,115.35,78895,,,
2018-07-27,115.35,116.26,112.87,113.55,77693,,,
2018-07-30,113.32,112.19,109.93,111.06,117469,,,
2018-08-02,110.16,110.16,102.25,105.42,134851,,,
2018-08-03,105.42,107.22,102.03,102.71,103109,,,
2018-08-06,103.16,102.48,98.19,100.22,74794,,,
2018-08-08,102.25,103.61,100.67,101.12,79098,,,
2018-08-10,102.25,103.84,102.25,103.16,54513,,,
2018-08-13,102.48,103.16,101.12,102.93,80443,,,
2018-08-14,103.38,104.74,102.71,103.61,78776,,,
2018-08-15,103.84,104.06,100.0,100.67,66242,,,
2018-08-16,99.54,101.35,97.51,99.32,61092,,,
2018-08-17,100.45,100.9,95.48,95.48,126645,,,
2018-08-20,95.7,96.16,93.45,95.48,92827,Bottom,Stroke336_Start,Stroke335_End
2018-08-21,95.48,97.29,94.8,96.16,92463,,,
2018-08-22,96.16,97.06,94.12,94.57,98758,,,
2018-08-23,94.57,95.25,93.9,94.8,79065,,,
2018-08-27,95.03,97.29,94.35,96.38,93070,,,
2018-08-28,96.61,99.54,95.48,97.51,130582,,,
2018-08-29,97.29,97.29,95.03,95.48,93228,,,
2018-08-30,96.16,96.38,94.35,94.8,68423,,,
2018-08-31,95.25,99.09,95.03,96.16,143183,Top,Stroke337_Start,Stroke336_End
2018-09-03,95.93,95.93,93.9,95.03,77190,,,
2018-09-04,95.03,96.16,94.57,95.7,75804,,,
2018-09-05,95.7,97.29,94.8,95.03,89340,,,
2018-09-06,94.35,95.48,94.35,94.35,65174,,,
2018-09-07,94.57,95.25,93.45,93.67,108733,,,
2018-09-10,93.67,93.9,91.19,91.41,76833,,,
2018-09-11,90.73,91.86,90.06,90.73,62345,Bottom,Stroke338_Start,Stroke337_End
2018-09-13,91.64,92.09,90.51,91.19,78188,,,
2018-09-14,91.19,95.03,92.54,94.35,196963,,,
2018-09-18,93.22,97.96,94.57,95.48,127541,,,
2018-09-20,95.25,97.74,94.35,96.38,123853,,,
2018-09-21,95.7,98.87,96.16,97.74,124380,,,
2018-09-26,97.29,99.09,97.06,97.29,103551,Top,Stroke339_Start,Stroke338_End
2018-09-27,97.96,98.19,96.16,96.38,72138,,,
2018-09-28,97.06,99.09,96.83,98.19,99713,,,
2018-10-08,96.83,98.64,95.93,97.06,127874,,,
2018-10-09,97.74,97.74,95.03,95.48,68363,,,
2018-10-10,95.25,97.06,94.57,96.16,37841,,,
2018-10-11,93.9,93.9,86.9,88.7,195679,,,
2018-10-12,87.35,87.35,80.12,85.99,296554,,,
2018-10-16,83.28,81.25,75.6,80.8,235903,,,
2018-10-18,78.99,78.99,74.7,75.15,149034,,,
2018-10-19,73.79,76.05,72.67,75.15,189099,Bottom,Stroke340_Start,Stroke339_End
2018-10-22,75.6,82.38,78.76,81.25,253778,,,
2018-10-24,79.89,81.93,78.54,80.12,133114,,,
2018-10-25,78.31,80.12,77.63,79.67,119922,,,
2018-10-26,80.8,82.6,80.34,81.93,158958,,,
2018-10-29,81.25,81.93,79.89,80.8,92870,,,
2018-10-31,84.64,85.09,83.06,83.73,134626,,,
2018-11-07,84.64,86.9,84.18,84.86,135873,,,
2018-11-08,85.09,85.77,83.96,83.96,65743,,,
2018-11-09,84.18,84.41,83.28,83.51,84215,,,
2018-11-13,85.31,94.35,90.28,91.41,275621,,,
2018-11-16,91.86,94.57,90.96,92.77,164498,,,
2018-11-19,92.77,97.06,92.09,95.93,148400,Top,Stroke341_Start,Stroke340_End
2018-11-20,95.93,96.16,91.41,92.09,150477,,,
2018-11-21,90.51,92.09,89.38,91.64,147751,,,
2018-11-22,92.09,93.22,90.51,90.96,111850,,,
2018-11-23,90.73,87.35,83.73,85.09,167424,,,
2018-11-27,86.9,87.57,84.41,85.54,84154,,,
2018-11-28,85.54,88.48,85.77,88.02,137171,,,
2018-11-30,84.64,85.77,82.15,85.09,82166,Bottom,Stroke342_Start,Stroke341_End
2018-12-03,86.9,89.38,86.22,88.48,122565,,,
2018-12-04,88.7,89.61,87.35,88.93,82978,,,
2018-12-05,87.12,88.93,86.22,87.8,92743,,,
2018-12-06,87.35,88.02,85.77,86.44,64596,,,
2018-12-07,86.9,87.35,85.54,85.77,51917,,,
2018-12-10,85.31,85.31,83.28,83.96,58931,,,
2018-12-11,84.18,85.99,83.96,84.86,38054,Top,Stroke343_Start,Stroke342_End
2018-12-14,85.31,83.51,81.25,83.06,64447,,,
2018-12-19,82.38,82.38,81.02,81.25,40636,,,
2018-12-20,80.8,81.25,78.99,79.67,86731,,,
2018-12-21,79.44,78.99,77.18,78.09,78003,,,
2018-12-25,76.96,77.18,74.47,76.73,111801,,,
2018-12-27,77.86,78.31,75.38,75.38,52182,,,
2018-12-28,75.6,76.73,74.7,76.05,55603,Bottom,Stroke344_Start,Stroke343_End
2019-01-02,76.05,78.54,75.6,76.51,56084,,,
2019-01-07,78.31,79.89,77.63,79.22,98234,,,
2019-01-08,78.99,84.86,81.47,80.57,122936,,,
2019-01-10,81.47,81.47,80.12,81.25,124429,,,
2019-01-16,81.7,82.38,80.8,81.02,77616,,,
2019-01-17,81.25,83.51,81.02,81.25,67751,,,
2019-01-21,84.41,84.41,82.38,83.06,118901,,,
2019-01-22,82.6,82.83,80.12,80.57,106831,,,
2019-01-23,80.12,80.8,78.99,80.57,54902,,,
2019-01-28,79.22,79.89,78.54,78.99,92503,,,
2019-01-29,78.99,78.09,75.83,76.96,72483,,,
2019-02-01,76.96,78.54,76.51,78.54,68863,,,
2019-02-11,78.31,81.93,78.09,81.02,96380,,,
2019-02-12,80.57,83.06,80.34,82.6,138690,,,
2019-02-13,82.15,88.7,83.96,85.99,349947,,,
2019-02-19,87.35,92.09,87.35,89.38,341491,,,
2019-02-21,89.15,89.38,86.67,86.9,207764,,,
2019-02-22,86.9,88.7,85.99,88.48,133948,,,
2019-02-25,89.15,92.54,89.15,91.86,346593,,,
2019-02-26,91.41,100.67,90.96,98.64,586480,,,
2019-02-27,98.64,106.77,98.87,101.35,553682,,,
2019-03-04,105.19,109.26,103.38,106.77,550760,,,
2019-03-05,107.45,117.16,106.09,117.16,936961,,,
2019-03-06,118.29,125.52,114.0,117.61,1168600,,,
2019-03-07,115.58,115.81,112.42,113.77,652880,,,
2019-03-08,110.61,109.26,103.38,104.06,640657,,,
2019-03-12,108.8,110.39,105.87,109.26,361508,,,
2019-03-14,105.87,108.8,101.8,108.35,423613,,,
2019-03-15,118.97,118.97,118.97,118.97,201467,,,
2019-03-18,130.49,140.65,130.49,130.49,191365,,,
2019-03-20,136.13,136.81,125.97,132.52,1309030,,,
2019-03-21,128.91,145.4,128.91,139.3,1752256,Top,Stroke345_Start,Stroke344_End
2019-03-25,130.26,136.36,127.55,130.04,512337,,,
2019-03-26,129.58,132.07,121.68,123.71,586098,,,
2019-03-27,123.49,126.65,120.1,124.62,354728,,,
2019-03-28,126.65,131.62,123.94,125.29,383946,,,
2019-04-01,129.13,132.52,129.13,131.84,546219,,,
2019-04-03,128.91,130.26,125.52,128.68,364083,,,
2019-04-04,128.68,141.33,128.0,131.17,577003,,,
2019-04-10,128.23,129.36,125.74,126.2,310657,,,
2019-04-11,126.42,127.1,122.81,122.81,224875,,,
2019-04-12,123.26,126.42,121.68,123.94,225165,,,
2019-04-16,122.13,123.71,118.97,123.49,227729,,,
2019-04-17,123.94,125.74,123.26,124.39,182331,,,
2019-04-18,125.07,130.04,125.07,126.65,337324,,,
2019-04-19,126.65,127.1,121.9,124.84,213694,,,
2019-04-23,121.45,123.03,120.1,120.32,176041,,,
2019-04-24,120.78,122.81,115.13,122.13,132290,,,
2019-04-26,115.81,116.26,113.32,113.77,159383,,,
2019-04-29,114.0,112.64,109.03,109.26,182090,,,
2019-05-06,109.03,109.03,100.45,100.45,310073,,,
2019-05-07,101.58,102.03,97.29,100.9,145801,Bottom,Stroke346_Start,Stroke345_End
2019-05-09,99.32,102.93,99.32,101.58,129028,,,
2019-05-10,102.03,104.29,99.54,103.61,177451,,,
2019-05-13,102.25,110.16,103.61,106.09,235241,,,
2019-05-17,104.29,105.42,97.96,99.54,188775,,,
2019-05-20,98.19,102.48,97.74,101.8,136707,,,
2019-05-21,102.03,104.74,100.67,103.16,164929,Top,Stroke347_Start,Stroke346_End
2019-05-23,100.9,101.12,97.96,98.41,91053,,,
2019-05-24,97.96,99.32,95.7,96.16,84770,,,
2019-05-28,100.67,102.71,100.0,100.45,138341,,,
2019-05-29,99.77,102.25,99.77,101.58,99662,,,
2019-05-31,101.8,102.71,100.67,100.67,88946,,,
2019-06-03,101.12,101.8,98.87,99.09,73390,,,
2019-06-04,100.22,99.09,96.61,97.74,89337,,,
2019-06-06,96.83,97.51,93.22,94.8,73077,Bottom,Stroke348_Start,Stroke347_End
2019-06-11,100.22,102.71,99.54,101.8,257915,,,
2019-06-13,99.09,100.22,98.19,99.32,87504,,,
2019-06-14,108.8,109.03,100.45,101.35,415287,,,
2019-06-17,97.74,99.54,97.06,97.96,181072,,,
2019-06-18,97.74,98.41,96.61,97.06,80944,,,
2019-06-19,98.64,100.67,98.19,98.41,112430,,,
2019-06-21,100.22,102.71,100.22,102.48,239352,,,
2019-06-24,102.48,103.16,101.12,101.58,112246,Top,Stroke349_Start,Stroke348_End
2019-06-25,101.8,100.45,98.64,100.0,109250,,,
2019-06-27,99.54,100.9,98.87,99.09,155567,,,
2019-06-28,99.09,99.09,97.29,97.74,85396,,,
2019-07-01,100.0,101.35,99.32,100.9,273375,,,
2019-07-03,99.77,99.09,97.51,98.19,138104,,,
2019-07-08,98.41,96.83,95.48,96.16,124607,Bottom,Stroke350_Start,Stroke349_End
2019-07-10,96.61,97.06,95.7,95.93,56206,,,
2019-07-11,96.61,97.51,96.16,96.38,61520,,,
2019-07-12,96.61,97.06,95.7,97.06,57616,,,
2019-07-15,97.29,98.19,95.93,97.74,68280,,,
2019-07-16,97.74,99.09,97.29,98.64,85215,,,
2019-07-17,98.41,100.67,97.96,99.32,136599,,,
2019-07-18,98.64,98.87,97.29,97.29,75376,,,
2019-07-22,98.19,96.83,95.7,96.38,68309,,,
2019-07-24,96.83,102.71,100.45,100.0,261677,Top,Stroke351_Start,Stroke350_End
2019-07-30,100.67,102.25,99.77,100.45,189887,,,
2019-07-31,100.67,101.8,99.54,100.67,109411,,,
2019-08-01,100.0,100.45,99.09,99.77,83380,,,
2019-08-02,97.74,98.19,95.93,96.83,154312,,,
2019-08-05,95.93,97.74,94.57,95.48,129843,,,
2019-08-06,95.03,91.41,88.02,92.54,252403,,,
2019-08-13,90.06,90.51,86.67,89.38,73640,Bottom,Stroke352_Start,Stroke351_End
2019-08-14,90.51,91.64,89.83,90.28,80327,,,
2019-08-15,88.02,90.51,87.12,90.51,79660,,,
2019-08-16,90.28,91.19,89.83,90.28,57011,,,
2019-08-19,95.93,98.87,93.67,96.16,309032,,,
2019-08-20,95.93,100.67,96.16,98.41,399660,,,
2019-08-22,99.77,106.77,100.45,102.25,517641,,,
2019-08-26,114.23,119.87,114.23,114.23,299742,Top,Stroke353_Start,Stroke352_End
2019-08-28,114.23,115.58,108.8,108.8,884838,,,
2019-08-29,108.8,111.29,103.16,109.03,525829,,,
2019-09-02,103.38,106.55,102.25,105.64,302638,,,
2019-09-03,104.74,107.45,104.51,106.32,306232,,,
2019-09-04,105.19,107.67,104.74,107.67,391819,,,
2019-09-05,107.9,109.93,106.77,107.0,444712,,,
2019-09-06,107.0,107.9,104.74,105.87,260952,,,
2019-09-09,106.32,108.8,106.32,108.13,302479,,,
2019-09-11,107.67,111.29,106.55,107.45,323164,,,
2019-09-12,107.22,107.67,105.64,107.0,180233,,,
2019-09-16,106.09,109.03,106.09,107.9,190961,,,
2019-09-17,107.45,107.45,104.06,104.51,173374,,,
2019-09-19,104.74,106.09,103.38,105.87,129502,,,
2019-09-23,104.06,104.06,102.03,103.16,107697,,,
2019-09-24,103.61,105.19,103.16,103.61,95161,,,
2019-09-26,101.58,100.67,98.64,99.09,108444,,,
2019-09-30,100.45,101.35,99.32,100.0,71605,,,
2019-10-08,100.9,101.58,100.0,100.45,79813,,,
2019-10-09,100.22,100.67,98.41,99.77,92201,,,
2019-10-10,99.54,101.12,99.09,100.0,105150,,,
2019-10-14,101.12,102.71,100.67,102.03,127804,,,
2019-10-16,101.35,104.74,100.9,102.03,157327,,,
2019-10-17,100.67,101.35,98.87,100.9,107984,,,
2019-10-21,98.19,99.77,97.74,99.32,59011,,,
2019-10-22,98.64,100.0,98.64,100.0,46681,,,
2019-10-23,100.0,100.67,99.32,99.54,48982,,,
2019-10-24,99.54,100.0,98.64,99.09,44062,,,
2019-10-25,98.87,99.32,97.74,99.09,62740,,,
2019-10-28,99.54,103.38,100.67,102.25,178432,,,
2019-10-30,100.9,100.9,98.87,99.09,93962,,,
2019-10-31,98.41,99.32,97.06,97.29,98418,,,
2019-11-04,100.22,102.03,99.77,100.22,128592,,,
2019-11-06,100.9,102.71,100.67,101.58,158289,,,
2019-11-08,102.48,103.38,101.35,101.58,104948,,,
2019-11-11,100.9,100.9,97.29,97.74,121703,,,
2019-11-12,98.41,98.41,95.7,97.06,97000,,,
2019-11-13,96.61,96.83,95.25,96.16,78332,,,
2019-11-18,96.38,96.38,93.67,96.16,87984,Bottom,Stroke354_Start,Stroke353_End
2019-11-19,96.38,97.06,95.48,97.06,71579,,,
2019-11-21,95.7,95.93,94.35,95.25,33936,,,
2019-11-26,99.32,100.67,96.83,97.06,163304,,,
2019-11-27,95.7,95.93,95.03,96.16,81556,,,
2019-12-04,95.48,98.19,95.25,97.96,149874,,,
2019-12-05,97.74,100.9,97.74,98.19,171310,,,
2019-12-11,100.22,101.58,98.41,98.64,204632,,,
2019-12-12,98.41,99.77,98.19,99.54,165354,,,
2019-12-13,99.54,105.64,99.32,102.93,604706,,,
2019-12-16,104.29,107.67,103.84,104.96,693906,,,
2019-12-18,105.19,110.16,104.96,109.71,708835,,,
2019-12-19,109.03,111.97,107.9,108.35,468910,Top,Stroke355_Start,Stroke354_End
2019-12-20,107.22,108.8,105.87,106.32,304796,,,
2019-12-23,106.09,106.32,104.29,104.96,285654,,,
2019-12-26,105.42,107.9,104.96,106.32,204094,,,
2019-12-27,106.55,106.77,103.61,103.84,251358,,,
2019-12-30,103.38,104.74,102.03,104.29,214099,,,
2019-12-31,104.29,104.96,102.25,103.84,238034,,,
2020-01-02,104.51,107.45,105.19,105.87,275211,,,
2020-01-06,105.42,105.87,103.38,104.74,346418,Bottom,Stroke356_Start,Stroke355_End
2020-01-07,104.96,107.0,104.74,106.77,358611,,,
2020-01-08,105.87,109.71,106.09,106.32,483017,,,
2020-01-10,107.0,107.45,105.64,106.32,187605,,,
2020-01-13,105.42,106.32,103.84,105.64,239276,,,
2020-01-14,105.64,107.9,104.96,107.45,426168,,,
2020-01-15,107.0,114.9,110.16,111.29,830597,,,
2020-01-17,111.51,111.97,107.9,108.58,281453,,,
2020-01-20,108.58,110.39,106.32,110.16,296576,,,
2020-01-22,107.67,113.1,107.22,112.19,376935,,,
2020-01-23,113.55,122.81,112.19,122.81,1373991,,,
2020-02-03,111.06,120.1,111.06,111.06,1400519,,,
2020-02-04,115.81,121.68,113.55,121.68,714898,,,
2020-02-05,133.42,133.42,133.42,133.42,44843,,,
2020-02-06,146.3,146.3,146.3,146.3,90286,,,
2020-02-07,160.53,160.53,160.53,160.53,107075,,,
2020-02-10,176.11,176.11,165.95,176.11,4140560,,,
2020-02-11,170.69,193.28,167.76,186.05,4389177,,,
2020-02-12,180.18,204.12,176.79,204.12,2041383,,,
2020-02-13,217.45,224.0,191.02,191.47,4728225,,,
2020-02-14,199.38,196.22,183.79,195.99,3133297,,,
2020-02-18,191.47,211.57,190.57,211.57,2740423,,,
2020-02-19,211.35,232.13,208.41,221.74,3838551,,,
2020-02-20,230.32,243.42,226.48,243.42,2220016,,,
2020-02-21,260.36,267.36,251.1,267.36,3523031,Top,Stroke357_Start,Stroke356_End
2020-02-24,258.33,266.23,241.16,252.91,2995155,,,
2020-02-25,238.0,242.07,227.61,233.03,3205576,,,
2020-02-27,224.22,224.22,193.51,208.86,2332861,,,
2020-03-02,227.39,243.42,221.96,233.03,3187751,,,
2020-03-03,233.26,255.84,228.51,249.97,3503334,,,
2020-03-05,231.0,253.81,222.64,253.81,3247750,Bottom,Stroke358_Start,Stroke357_End
2020-03-06,251.33,281.59,247.94,264.43,3577055,,,
2020-03-10,262.85,284.76,257.88,284.76,3768673,,,
2020-03-11,289.72,312.54,283.17,289.27,3771520,,,
2020-03-12,270.07,288.6,260.81,263.3,3075127,,,
2020-03-13,248.84,259.46,237.55,238.68,3210690,,,
2020-03-16,242.29,246.36,224.22,231.9,2652269,,,
2020-03-18,237.78,246.58,229.87,231.0,2193180,Top,Stroke359_Start,Stroke358_End
2020-03-19,228.51,232.35,210.9,221.51,2371876,,,
2020-03-20,224.22,226.26,206.83,212.25,1911629,,,
2020-03-23,204.12,219.48,200.06,209.77,1816334,,,
2020-03-24,213.83,207.28,190.57,203.44,1781700,,,
2020-03-30,193.28,198.25,184.92,192.38,1449607,,,
2020-03-31,195.54,210.67,190.34,193.73,1522667,,,
2020-04-02,198.93,214.96,198.47,210.67,1792624,,,
2020-04-03,206.15,205.93,196.22,199.15,1503974,,,
2020-04-10,199.6,199.6,182.44,184.02,1491024,,,
2020-04-13,179.5,184.92,173.85,182.44,1265915,,,
2020-04-14,181.76,187.41,180.4,185.6,984247,,,
2020-04-16,180.18,181.99,171.6,179.05,889028,,,
2020-04-20,170.47,180.18,169.11,177.24,1434476,,,
2020-04-21,177.47,181.76,174.53,176.34,1175752,,,
2020-04-22,173.85,179.05,173.18,178.15,904818,,,
2020-04-23,177.47,177.69,169.11,170.01,1082994,,,
2020-04-24,170.01,171.37,163.01,165.05,870924,,,
2020-04-27,166.17,165.95,156.91,164.59,490922,Bottom,Stroke360_Start,Stroke359_End
2020-04-30,160.75,174.76,159.4,174.76,1169115,,,
2020-05-06,176.34,180.63,171.82,179.95,2034157,,,
2020-05-08,172.05,178.6,171.37,176.34,1293177,,,
2020-05-11,175.21,183.57,175.66,175.21,990046,,,
2020-05-14,174.53,179.5,173.85,175.66,704250,,,
2020-05-15,176.79,192.83,175.89,188.54,2391200,Top,Stroke361_Start,Stroke360_End
2020-05-18,188.54,189.21,174.76,175.66,1862387,,,
2020-05-19,177.92,180.86,174.31,180.18,999464,,,
2020-05-20,178.82,188.54,176.56,183.57,1389841,,,
2020-05-21,182.66,183.79,171.82,173.18,1115959,,,
2020-05-22,172.05,173.4,163.92,164.14,818761,,,
2020-05-25,163.46,159.85,153.3,155.11,792386,,,
2020-05-28,154.2,155.33,148.33,151.72,593867,Bottom,Stroke362_Start,Stroke361_End
2020-05-29,150.59,157.59,150.59,153.53,528420,,,
2020-06-01,154.43,162.11,154.43,160.98,768133,,,
2020-06-02,160.98,168.89,161.66,164.59,988195,,,
2020-06-05,163.01,167.3,161.43,165.72,699949,,,
2020-06-08,167.53,173.18,165.5,170.69,941980,,,
2020-06-09,169.34,171.6,164.37,167.98,721853,,,
2020-06-10,167.3,169.56,163.46,166.17,505177,,,
2020-06-11,165.5,168.21,162.56,163.24,524732,,,
2020-06-12,157.59,161.66,156.24,162.34,549376,,,
2020-06-18,157.82,163.92,158.72,160.75,640365,,,
2020-06-22,162.56,168.66,161.66,164.37,803021,,,
2020-06-23,163.46,163.46,158.27,159.4,543115,,,
2020-06-29,160.3,158.95,155.11,156.91,486890,,,
2020-07-01,157.82,162.79,157.37,161.43,717181,,,
2020-07-02,162.11,177.02,168.21,170.92,1588566,,,
2020-07-06,172.27,184.02,171.82,180.4,1202771,,,
2020-07-07,182.44,187.63,179.05,180.4,1466304,,,
2020-07-08,179.28,184.24,177.47,183.34,1095092,,,
2020-07-09,183.57,195.54,182.89,193.05,1522948,,,
2020-07-10,192.15,201.86,187.63,196.44,1561225,,,
2020-07-13,196.44,206.83,191.47,206.83,1490994,,,
2020-07-14,211.35,213.83,195.99,201.64,1423617,Top,Stroke363_Start,Stroke362_End
2020-07-15,197.8,200.28,182.21,182.44,1551628,,,
2020-07-16,180.63,186.5,171.37,173.4,881936,,,
2020-07-17,173.4,176.11,167.98,170.92,630698,,,
2020-07-20,172.5,181.31,171.37,180.86,682628,,,
2020-07-21,179.95,188.31,180.18,184.47,783783,,,
2020-07-23,179.5,180.63,171.6,177.92,644330,,,
2020-07-24,176.34,178.37,163.24,165.27,663694,,,
2020-07-27,166.63,165.95,160.75,162.34,394239,Bottom,Stroke364_Start,Stroke363_End
2020-07-29,164.82,171.82,166.85,170.69,409871,,,
2020-07-31,168.43,172.5,167.3,169.34,434025,,,
2020-08-03,170.47,176.56,170.24,176.34,589087,,,
2020-08-04,176.34,183.79,174.31,179.5,743957,,,
2020-08-05,185.83,186.95,178.6,179.73,656552,,,
2020-08-06,179.28,180.18,173.85,175.44,644128,,,
2020-08-07,175.89,178.37,167.76,169.34,546690,,,
2020-08-10,168.66,174.08,167.08,172.5,407422,,,
2020-08-11,170.92,172.5,166.17,166.85,399577,,,
2020-08-12,167.3,166.4,162.11,166.17,429865,,,
2020-08-17,166.85,172.05,165.72,169.79,402360,,,
2020-08-18,182.21,192.38,182.21,186.05,531562,Top,Stroke365_Start,Stroke364_End
2020-08-20,175.66,182.21,174.08,177.02,680686,,,
2020-08-21,177.02,179.28,172.95,174.08,511921,,,
2020-08-24,174.53,175.44,169.79,173.4,384624,,,
2020-08-25,172.5,173.85,168.43,169.79,434015,,,
2020-08-26,169.11,169.79,164.59,165.27,382478,,,
2020-08-27,165.5,168.21,164.37,167.08,297629,,,
2020-08-28,166.17,168.89,165.72,168.43,293645,,,
2020-08-31,168.89,170.92,167.53,167.76,327189,,,
2020-09-01,167.76,168.21,164.37,166.85,282611,,,
2020-09-02,166.85,168.89,165.95,167.76,318577,,,
2020-09-03,167.53,167.53,162.34,166.17,235482,,,
2020-09-07,172.73,176.79,167.53,168.21,665706,,,
2020-09-08,168.21,168.89,164.59,166.85,379008,,,
2020-09-09,165.5,166.4,163.24,163.46,359690,,,
2020-09-10,164.82,165.72,154.88,156.24,424657,,,
2020-09-11,154.66,159.4,154.2,158.04,200230,,,
2020-09-14,158.27,163.46,157.59,159.17,169357,,,
2020-09-17,156.01,159.85,156.01,157.82,167778,,,
2020-09-18,157.82,161.66,156.91,161.66,245059,,,
2020-09-21,161.43,162.56,159.4,159.62,202347,,,
2020-09-22,158.5,158.27,155.56,156.69,185038,,,
2020-09-24,156.24,156.24,150.36,150.36,262477,,,
2020-09-25,151.27,151.95,144.04,145.4,267193,,,
2020-09-28,147.2,144.04,141.33,142.01,180966,,,
2020-10-09,145.4,147.88,145.4,146.98,160085,,,
2020-10-12,149.69,157.59,152.85,155.78,364970,,,
2020-10-14,154.88,155.11,149.46,149.69,223764,,,
2020-10-15,150.82,152.17,148.33,148.78,174510,,,
2020-10-16,150.14,150.14,146.52,146.98,127549,,,
2020-10-19,148.33,149.69,144.94,146.07,155952,,,
2020-10-20,145.17,147.2,144.04,147.43,134933,,,
2020-10-22,145.17,145.17,142.46,144.27,113754,,,
2020-10-26,142.91,142.91,139.52,141.1,106867,,,
2020-10-27,140.65,141.56,136.81,139.52,139776,,,
2020-10-28,139.52,139.52,135.68,137.94,139789,,,
2020-10-29,135.68,137.26,135.01,135.68,154053,Bottom,Stroke366_Start,Stroke365_End
2020-10-30,137.94,144.49,137.94,138.17,395909,,,
2020-11-02,139.52,151.27,139.52,151.27,707193,,,
2020-11-03,151.95,163.01,153.98,156.69,962635,,,
2020-11-09,161.88,165.05,158.95,162.79,702748,,,
2020-11-10,161.66,162.56,157.59,160.08,479378,,,
2020-11-11,160.3,160.75,154.66,156.46,393907,,,
2020-11-12,162.11,171.6,160.53,165.27,1256604,Top,Stroke367_Start,Stroke366_End
2020-11-13,161.88,163.01,157.59,158.72,672810,,,
2020-11-16,159.4,161.21,157.14,160.3,394734,,,
2020-11-17,158.27,158.5,153.53,157.82,437405,,,
2020-11-19,156.24,161.21,156.24,158.5,408138,,,
2020-11-24,157.82,163.24,158.27,158.95,419736,,,
2020-11-27,162.79,164.37,159.62,161.21,376834,,,
2020-11-30,160.53,161.21,157.14,159.17,332539,,,
2020-12-01,158.72,163.24,158.27,161.88,408370,,,
2020-12-02,161.43,174.98,163.69,170.69,1084730,,,
2020-12-04,165.5,165.95,160.3,161.21,464568,,,
2020-12-07,161.21,167.3,163.24,165.72,565981,,,
2020-12-09,165.95,166.17,160.08,160.53,340979,,,
2020-12-10,160.08,161.21,155.33,156.46,340802,,,
2020-12-11,156.01,159.62,149.23,151.72,326437,,,
2020-12-14,150.82,152.17,147.65,151.95,208728,,,
2020-12-15,150.59,153.3,150.36,152.4,147856,,,
2020-12-16,155.11,160.98,153.98,156.24,365013,,,
2020-12-17,154.2,158.04,151.04,156.69,286617,,,
2020-12-18,159.17,161.66,156.01,156.46,219311,,,
2020-12-23,155.33,158.72,154.88,157.82,268218,,,
2020-12-24,157.37,158.5,152.17,153.53,252175,,,
2020-12-25,153.07,153.98,150.14,151.72,182864,,,
2020-12-28,151.72,151.95,146.3,146.52,228087,Bottom,Stroke368_Start,Stroke367_End
2020-12-30,151.95,153.98,149.46,152.62,193646,,,
2020-12-31,152.4,157.14,151.95,155.56,288246,,,
2021-01-04,157.82,158.95,154.43,157.59,317407,,,
2021-01-05,157.14,163.01,156.24,162.79,508031,,,
2021-01-06,164.14,164.59,157.59,159.62,352879,,,
2021-01-07,158.72,160.53,150.82,153.07,360995,,,
2021-01-08,152.85,165.72,155.56,157.37,450565,,,
2021-01-13,162.11,172.95,165.27,168.89,820717,Top,Stroke369_Start,Stroke368_End
2021-01-19,168.43,163.92,158.27,161.66,497408,,,
2021-01-25,164.82,171.37,163.01,169.11,630717,,,
2021-01-26,167.76,172.73,165.72,168.89,654538,,,
2021-01-27,167.53,169.34,162.56,165.5,409341,,,
2021-01-28,162.79,164.14,155.56,156.01,389326,,,
2021-01-29,156.46,158.04,148.33,152.17,371124,,,
2021-02-01,149.46,151.49,145.17,150.59,333945,,,
2021-02-03,149.23,149.69,142.46,142.68,286840,,,
2021-02-04,142.91,145.17,139.3,144.27,215128,Bottom,Stroke370_Start,Stroke369_End
2021-02-05,143.81,145.4,140.2,139.97,158132,,,
2021-02-09,140.2,144.27,139.52,143.59,119492,,,
2021-02-10,147.43,148.11,144.94,145.62,141912,,,
2021-02-18,146.52,150.14,146.52,147.88,176513,,,
2021-02-19,148.33,151.04,146.75,150.36,182023,,,
2021-02-22,149.69,152.4,148.56,149.46,255849,Top,Stroke371_Start,Stroke370_End
2021-02-23,150.14,147.2,144.72,145.62,205748,,,
2021-02-26,144.04,144.94,142.46,142.91,154317,,,
2021-03-01,143.59,146.07,143.36,146.07,126101,,,
2021-03-02,146.75,146.98,144.49,145.4,114770,,,
2021-03-04,146.07,146.52,144.04,144.94,120193,,,
2021-03-05,144.49,145.85,143.14,145.17,107292,,,
2021-03-08,146.98,147.43,144.04,144.49,131568,,,
2021-03-09,143.59,143.14,139.52,141.78,164304,Bottom,Stroke372_Start,Stroke371_End
2021-03-12,144.04,144.04,141.78,142.23,93398,,,
2021-03-15,141.56,142.91,141.1,142.91,105139,,,
2021-03-16,143.14,144.49,141.33,142.46,111513,,,
2021-03-17,142.01,143.59,141.1,143.59,110859,,,
2021-03-18,143.59,143.81,142.23,142.68,101461,,,
2021-03-19,141.78,142.91,141.1,141.56,109442,,,
2021-03-22,141.56,145.85,141.56,145.4,211952,,,
2021-03-23,145.17,147.43,145.17,146.07,158427,,,
2021-03-24,145.85,145.85,142.91,143.36,137565,,,
2021-03-25,143.36,144.27,142.46,142.68,83066,,,
2021-03-26,142.91,143.81,141.78,143.59,89587,,,
2021-03-31,143.81,145.62,143.59,144.72,102392,,,
2021-04-01,144.72,150.59,144.49,147.88,306440,,,
2021-04-02,147.65,151.04,146.98,149.01,200343,Top,Stroke373_Start,Stroke372_End
2021-04-07,148.11,148.11,145.85,146.98,128340,,,
2021-04-08,146.98,147.65,144.72,144.94,140679,,,
2021-04-09,145.4,145.62,144.27,145.17,92730,,,
2021-04-12,144.49,144.49,142.46,142.91,116354,,,
2021-04-13,143.14,143.36,142.01,143.36,80730,,,
2021-04-14,143.59,144.27,142.68,143.81,74798,,,
2021-04-16,144.27,146.52,143.81,145.62,116191,,,
2021-04-19,147.2,147.2,145.17,145.85,158708,,,
2021-04-20,146.3,146.52,144.94,145.62,126330,,,
2021-04-21,144.72,145.62,143.81,144.04,94186,Bottom,Stroke374_Start,Stroke373_End
2021-04-22,144.27,148.11,144.27,147.65,214837,,,
2021-04-23,147.65,149.23,146.07,148.33,212965,,,
2021-04-26,148.33,149.69,146.3,146.3,145557,,,
2021-04-27,145.85,148.33,144.94,147.65,123056,,,
2021-04-28,146.98,148.78,146.52,148.11,103122,,,
2021-04-29,148.56,154.66,150.82,147.2,97539,,,
2021-05-07,151.95,152.62,147.65,149.01,149513,,,
2021-05-11,157.14,160.08,155.33,157.82,310496,Top,Stroke375_Start,Stroke374_End
2021-05-14,156.01,156.69,153.53,156.69,169138,,,
2021-05-17,156.24,158.5,155.11,155.78,158804,,,
2021-05-18,155.33,156.24,153.75,154.43,113736,,,
2021-05-19,154.43,153.53,151.27,151.49,114345,,,
2021-05-21,151.27,152.17,149.91,151.04,69729,,,
2021-05-25,151.27,152.85,150.14,152.62,116598,,,
2021-05-26,152.62,155.11,150.82,151.27,106919,,,
2021-05-28,154.88,156.01,153.07,153.75,125647,,,
2021-06-01,152.85,154.43,151.27,152.62,95574,,,
2021-06-02,152.17,150.82,148.56,149.46,140732,,,
2021-06-04,150.59,150.59,147.65,148.78,115994,,,
2021-06-07,148.78,151.04,148.78,151.04,101060,,,
2021-06-09,148.56,149.91,147.43,148.56,90064,,,
2021-06-10,148.11,149.46,147.2,148.78,104473,,,
2021-06-11,149.01,149.01,146.07,146.07,119399,,,
2021-06-15,147.43,147.43,145.62,145.85,71334,,,
2021-06-16,145.4,147.2,145.17,145.62,63195,Bottom,Stroke376_Start,Stroke375_End
2021-06-18,153.07,160.3,155.78,154.2,246402,,,
2021-06-25,156.01,158.04,153.07,157.14,246263,,,
2021-06-28,157.59,159.62,156.46,156.69,148958,,,
2021-06-29,157.14,157.82,153.53,154.88,167467,,,
2021-07-01,159.4,160.08,154.66,155.33,208297,,,
2021-07-05,157.59,158.27,153.98,155.78,207014,,,
2021-07-07,155.33,155.56,150.82,152.4,226698,,,
2021-07-08,152.4,154.66,150.14,150.36,172971,,,
2021-07-09,150.14,150.36,147.43,149.23,168398,,,
2021-07-12,150.59,151.95,149.46,150.36,179665,Top,Stroke377_Start,Stroke376_End
2021-07-13,150.36,150.59,147.43,150.14,146226,,,
2021-07-15,147.43,149.01,146.52,148.33,124921,,,
2021-07-19,146.98,147.65,145.4,146.75,110709,,,
2021-07-20,146.3,148.11,145.85,147.65,92439,,,
2021-07-21,147.65,149.46,147.43,148.33,147368,,,
2021-07-22,148.33,148.33,147.2,148.11,116981,,,
2021-07-23,148.33,151.04,148.11,149.23,200664,,,
2021-07-26,149.23,149.23,144.27,146.3,181631,,,
2021-07-27,147.2,152.62,144.94,148.11,261103,,,
2021-07-28,146.3,144.27,140.43,141.56,235642,Bottom,Stroke378_Start,Stroke377_End
2021-07-30,143.36,144.49,141.78,143.14,104856,,,
2021-08-03,144.27,152.62,148.56,149.91,474876,,,
2021-08-05,150.82,154.88,151.49,153.53,276085,,,
2021-08-09,153.98,167.76,153.98,164.82,784752,,,
2021-08-10,164.82,180.4,173.85,177.92,1438828,,,
2021-08-12,178.82,185.6,177.02,183.12,777433,,,
2021-08-13,183.12,190.34,181.53,188.08,621282,,,
2021-08-16,189.44,193.28,182.44,184.7,552743,Top,Stroke379_Start,Stroke378_End
2021-08-17,184.24,185.6,177.02,177.69,617338,,,
2021-08-18,179.73,180.86,175.66,183.57,544880,,,
2021-08-23,178.15,181.31,176.34,177.47,440196,,,
2021-08-24,177.02,181.08,175.89,178.6,309051,,,
2021-08-25,180.18,185.15,177.24,183.57,469295,,,
2021-08-26,182.44,192.83,179.05,182.44,420743,,,
2021-08-30,175.44,177.24,166.4,179.95,575607,,,
2021-09-16,176.11,186.73,174.53,176.79,452266,,,
2021-09-17,176.11,176.79,170.01,171.6,269893,,,
2021-09-22,170.01,172.27,164.59,172.27,219308,,,
2021-09-24,167.98,172.05,161.88,161.88,311253,,,
2021-09-27,161.21,154.43,148.78,151.04,456857,,,
2021-09-29,149.01,150.59,145.4,145.62,195403,,,
2021-10-08,150.36,153.53,150.36,153.07,124925,,,
2021-10-11,153.07,154.2,151.04,153.07,110497,,,
2021-10-12,152.17,149.69,146.75,149.01,130075,,,
2021-10-15,144.04,145.17,142.91,145.4,168561,,,
2021-10-22,143.59,143.81,141.56,143.36,71756,,,
2021-10-27,139.52,141.33,135.01,136.59,188463,,,
2021-10-28,135.01,137.49,133.2,133.42,127208,,,
2021-10-29,135.01,136.13,131.84,135.46,99123,Bottom,Stroke380_Start,Stroke379_End
2021-11-01,134.78,139.07,135.46,138.17,86866,,,
2021-11-04,136.36,138.17,135.23,137.49,61887,,,
2021-11-05,137.49,141.78,136.36,140.43,133773,,,
2021-11-08,144.04,144.04,139.07,142.46,131752,,,
2021-11-09,142.01,152.62,141.33,149.69,292870,,,
2021-11-10,151.27,153.07,149.91,151.95,186568,,,
2021-11-12,150.82,155.56,151.49,152.85,151299,Top,Stroke381_Start,Stroke380_End
2021-11-16,152.62,153.75,149.69,149.91,120673,,,
2021-11-17,150.14,150.59,147.43,148.11,119288,,,
2021-11-19,147.65,149.23,146.98,148.56,110638,,,
2021-11-22,148.56,149.91,147.65,149.69,99732,,,
2021-11-23,149.91,152.17,149.23,150.36,112548,,,
2021-11-24,150.36,150.82,148.56,150.36,92377,,,
2021-11-26,149.46,149.46,146.07,146.75,110011,,,
2021-11-29,144.72,147.43,142.68,145.4,115061,Bottom,Stroke382_Start,Stroke381_End
2021-11-30,146.3,159.17,154.2,156.24,444650,,,
2021-12-03,154.88,158.04,153.98,155.56,174476,,,
2021-12-06,155.33,160.53,154.66,157.59,246735,,,
2021-12-07,158.04,158.5,152.4,154.88,209341,,,
2021-12-08,155.78,156.69,152.17,152.85,143814,,,
2021-12-09,154.2,158.72,154.66,156.69,230368,Top,Stroke383_Start,Stroke382_End
2021-12-14,153.75,155.78,151.95,154.43,90493,,,
2021-12-16,152.17,153.3,151.27,152.4,93978,,,
2021-12-17,153.07,153.75,151.95,152.17,83300,,,
2021-12-20,153.3,156.24,153.07,153.3,141757,,,
2021-12-21,153.3,155.11,151.49,153.53,123846,,,
2021-12-22,153.98,157.37,154.88,155.56,149093,,,
2021-12-24,154.88,156.01,153.98,154.2,129820,,,
2021-12-28,156.01,156.46,154.88,155.56,111907,,,
2021-12-29,156.01,160.3,156.69,158.5,227804,,,
2021-12-31,157.82,158.27,156.01,156.46,111865,,,
2022-01-04,157.37,162.79,156.24,160.98,256136,,,
2022-01-05,161.43,165.95,160.98,162.11,258970,,,
2022-01-06,160.98,163.01,159.62,159.85,158488,,,
2022-01-10,159.85,160.3,158.04,158.27,163752,,,
2022-01-11,158.27,160.08,157.59,158.5,94523,,,
2022-01-12,158.95,158.95,156.69,157.82,81204,,,
2022-01-14,156.91,157.59,151.95,152.17,119908,,,
2022-01-17,152.85,156.24,151.49,155.78,99617,,,
2022-01-18,156.01,156.91,151.72,153.07,105572,,,
2022-01-19,152.62,153.3,148.56,149.69,107292,,,
2022-01-20,150.14,150.82,146.52,146.98,102117,,,
2022-01-21,146.98,147.43,144.72,145.4,73487,,,
2022-01-24,145.62,146.07,143.81,145.4,60546,,,
2022-01-25,145.85,141.56,137.94,139.3,243544,Bottom,Stroke384_Start,Stroke383_End
2022-02-07,142.46,144.04,141.78,143.59,65646,,,
2022-02-08,144.04,145.85,143.14,145.85,78911,,,
2022-02-09,145.4,146.75,144.72,146.07,63715,,,
2022-02-11,144.94,145.62,143.14,143.81,70106,,,
2022-02-14,142.91,144.49,141.78,143.14,73831,,,
2022-02-16,143.59,144.94,142.01,142.68,76805,Top,Stroke385_Start,Stroke384_End
2022-02-17,142.46,142.91,140.65,141.1,65313,,,
2022-02-18,139.97,142.68,139.97,142.46,48971,,,
2022-02-21,141.78,143.36,141.33,143.36,60130,,,
2022-02-22,142.68,142.68,140.43,140.65,68262,,,
2022-02-23,140.65,142.46,139.07,142.46,84046,,,
2022-02-24,142.01,139.52,135.01,136.81,146585,,,
2022-02-28,139.97,139.97,137.26,137.72,55038,,,
2022-03-04,137.04,137.72,135.46,136.36,66728,,,
2022-03-07,136.13,136.36,132.07,132.52,105163,,,
2022-03-08,132.52,133.42,128.23,128.68,87769,,,
2022-03-09,128.91,127.1,119.19,123.49,158473,,,
2022-03-15,123.71,123.71,116.03,116.94,156203,,,
2022-03-16,117.61,120.32,114.68,119.42,143979,Bottom,Stroke386_Start,Stroke385_End
2022-03-17,121.0,124.84,120.55,122.58,135941,,,
2022-03-18,122.58,125.74,122.13,125.52,102215,,,
2022-03-21,125.29,126.87,123.71,125.52,92450,,,
2022-03-22,125.29,130.94,127.78,128.91,141841,,,
2022-03-24,128.45,128.91,126.65,127.55,66787,,,
2022-03-28,126.87,128.23,125.29,127.1,46486,,,
2022-03-29,128.0,128.0,123.71,124.62,80320,,,
2022-03-30,125.74,130.26,125.74,128.91,146858,,,
2022-03-31,129.58,133.65,130.26,132.52,144372,Top,Stroke387_Start,Stroke386_End
2022-04-06,131.62,132.75,130.04,131.17,136028,,,
2022-04-07,131.17,131.84,128.91,129.13,87720,,,
2022-04-08,129.13,129.58,126.42,128.0,95159,,,
2022-04-11,126.65,128.45,122.13,123.94,109727,,,
2022-04-13,129.58,129.58,124.16,124.16,99347,,,
2022-04-15,123.03,123.71,121.23,121.9,95303,,,
2022-04-18,122.36,123.26,119.19,122.36,71148,,,
2022-04-20,123.26,126.65,121.9,122.58,92383,,,
2022-04-21,122.81,123.94,118.29,118.97,102518,,,
2022-04-22,118.97,121.9,116.26,120.78,97282,,,
2022-04-25,119.42,119.65,109.48,111.06,153520,,,
2022-04-26,111.06,109.26,99.09,104.96,122675,Bottom,Stroke388_Start,Stroke387_End
2022-04-29,106.32,110.84,106.32,110.16,131301,,,
2022-05-05,110.16,113.1,109.48,111.74,85017,,,
2022-05-06,109.26,110.61,107.9,109.48,70292,,,
2022-05-10,111.51,112.42,109.71,111.97,67027,,,
2022-05-11,111.97,115.58,112.42,112.87,98147,,,
2022-05-16,114.68,116.71,113.1,113.32,64989,,,
2022-05-17,112.64,114.23,111.51,113.55,60890,,,
2022-05-18,113.1,117.61,114.0,116.03,111367,,,
2022-05-20,117.39,119.19,116.71,118.74,96615,,,
2022-05-23,119.65,128.23,118.29,126.42,240211,,,
2022-05-24,128.23,136.59,127.55,127.55,415031,,,
2022-05-26,130.49,137.04,132.97,135.01,272651,,,
2022-05-30,133.88,135.01,130.94,132.29,150769,,,
2022-05-31,131.84,138.39,132.97,135.46,205684,,,
2022-06-07,137.49,140.43,135.23,136.59,166362,,,
2022-06-08,135.23,137.49,132.75,135.46,164971,,,
2022-06-09,135.46,136.36,131.84,132.97,116892,,,
2022-06-13,138.17,139.52,134.33,135.68,112993,,,
2022-06-14,134.1,137.94,132.97,137.49,137393,,,
2022-06-15,137.94,150.36,137.49,147.65,489163,,,
2022-06-16,146.3,150.82,145.17,148.33,341266,,,
2022-06-17,147.43,147.43,143.14,146.07,276368,,,
2022-06-20,145.85,150.36,145.62,149.91,242899,,,
2022-06-21,149.69,151.49,146.75,146.98,210182,,,
2022-06-23,148.78,154.66,150.36,151.95,240815,,,
2022-06-27,154.2,156.69,151.49,154.43,250098,,,
2022-06-28,153.07,154.2,150.14,151.95,205258,,,
2022-06-29,150.14,148.78,142.68,143.36,302922,,,
2022-07-01,160.08,160.08,150.82,152.4,882121,Top,Stroke389_Start,Stroke388_End
2022-07-04,142.91,147.2,138.17,145.17,827508,,,
2022-07-05,145.17,152.17,140.65,142.23,411645,,,
2022-07-06,141.33,150.59,139.75,142.23,367151,,,
2022-07-07,139.52,144.49,139.07,141.56,230687,,,
2022-07-11,141.56,141.78,138.17,139.75,189663,,,
2022-07-12,140.65,143.14,138.62,138.62,176550,,,
2022-07-13,139.75,140.65,136.13,137.72,153397,,,
2022-07-14,139.07,139.75,133.42,134.55,239972,,,
2022-07-15,134.33,134.78,131.84,132.07,161707,,,
2022-07-18,134.33,135.46,132.29,134.33,133533,,,
2022-07-19,134.33,137.49,133.42,136.81,148616,,,
2022-07-20,136.59,137.94,135.91,136.81,98369,,,
2022-07-21,136.59,139.07,136.13,136.81,128840,,,
2022-07-26,134.55,136.59,133.65,135.23,122204,,,
2022-07-27,135.23,135.23,132.07,132.75,158991,,,
2022-07-29,132.29,132.97,128.68,129.58,201561,,,
2022-08-02,130.71,132.29,123.94,126.2,231054,,,
2022-08-03,125.74,126.87,123.49,124.16,164031,Bottom,Stroke390_Start,Stroke389_End
2022-08-05,126.87,137.72,132.97,133.65,539873,,,
2022-08-15,132.75,135.46,131.39,134.78,158134,,,
2022-08-16,134.55,136.13,134.1,135.01,120249,,,
2022-08-18,135.23,135.46,133.65,135.01,114008,,,
2022-08-19,135.68,141.56,135.23,136.13,192844,,,
2022-08-22,135.23,137.26,134.1,136.13,116344,,,
2022-08-23,135.23,144.27,135.23,140.88,341495,Top,Stroke391_Start,Stroke390_End
2022-08-25,136.36,137.04,128.45,130.26,252010,,,
2022-08-26,131.17,131.62,125.52,128.45,123715,,,
2022-08-30,134.55,138.17,133.42,137.49,248579,,,
2022-08-31,137.49,140.88,135.46,136.13,258135,,,
2022-09-01,135.68,135.91,132.52,132.75,162838,,,
2022-09-05,135.46,141.1,137.04,137.94,188663,,,
2022-09-08,138.39,138.62,134.55,134.55,123559,,,
2022-09-09,134.78,136.59,133.88,135.68,92545,,,
2022-09-13,135.68,137.94,135.01,135.46,76847,,,
2022-09-14,133.88,134.1,130.94,132.29,112403,,,
2022-09-15,132.97,133.65,127.78,129.58,111013,,,
2022-09-16,129.58,130.26,126.2,126.2,97796,,,
2022-09-19,126.2,125.97,123.26,123.94,111170,,,
2022-09-21,124.39,125.07,122.58,124.84,103517,,,
2022-09-22,123.71,125.52,123.03,124.16,100976,,,
2022-09-23,124.39,125.07,121.45,122.58,114594,,,
2022-09-26,121.45,122.36,118.97,119.19,107572,,,
2022-09-27,119.87,124.16,119.87,123.71,85918,,,
2022-09-28,123.71,124.39,121.68,121.9,60667,,,
2022-09-29,123.03,123.71,119.19,119.65,83958,,,
2022-09-30,119.19,118.52,115.81,118.29,68607,Bottom,Stroke392_Start,Stroke391_End
2022-10-12,117.84,123.03,116.71,122.81,84360,,,
2022-10-13,122.13,124.39,121.68,123.03,75625,,,
2022-10-14,123.49,125.74,123.26,124.62,76077,,,
2022-10-18,125.52,126.2,124.84,125.07,56823,,,
2022-10-19,125.07,125.52,120.32,123.26,71432,,,
2022-10-25,121.68,122.13,119.42,120.78,79198,,,
2022-10-26,121.68,124.16,120.32,123.49,79240,,,
2022-10-27,123.03,125.74,123.03,125.07,96894,,,
2022-10-28,125.07,125.29,120.1,120.55,101654,,,
2022-10-31,120.1,122.36,118.74,119.42,136563,,,
2022-11-01,119.42,123.03,119.42,123.03,120465,,,
2022-11-02,124.16,126.65,123.71,124.84,116470,,,
2022-11-03,124.62,124.62,122.81,123.49,71704,,,
2022-11-07,124.84,126.65,124.62,125.97,95843,,,
2022-11-11,125.74,126.87,124.84,125.52,142513,,,
2022-11-14,126.2,128.68,125.29,125.52,113843,,,
2022-11-16,127.78,128.91,126.87,127.33,97819,Top,Stroke393_Start,Stroke392_End
2022-11-17,126.65,127.1,124.84,127.1,126159,,,
2022-11-18,126.87,127.78,125.07,125.29,88711,,,
2022-11-21,125.52,125.52,122.36,122.81,122367,,,
2022-11-22,122.58,123.26,120.78,121.0,140160,,,
2022-11-23,121.0,121.0,119.42,121.68,99302,,,
2022-11-28,119.87,119.87,117.61,118.97,113757,,,
2022-11-29,120.32,122.58,120.55,122.13,129948,,,
2022-12-01,121.9,122.81,121.68,121.9,96621,,,
2022-12-02,121.45,122.58,121.45,121.9,71439,,,
2022-12-05,122.36,124.62,122.36,124.16,136350,,,
2022-12-06,124.16,125.29,123.26,124.16,105975,,,
2022-12-07,124.39,124.39,123.03,123.94,83090,,,
2022-12-08,123.94,124.16,121.0,123.03,78668,,,
2022-12-13,122.13,122.13,120.32,121.23,67222,,,
2022-12-16,120.55,121.0,116.26,120.1,76255,,,
2022-12-20,116.94,117.16,114.45,116.48,79992,,,
2022-12-22,115.13,116.03,112.87,113.32,71286,,,
2022-12-23,113.55,114.45,112.64,113.77,49884,,,
2022-12-28,114.23,114.23,112.19,112.87,66047,,,
2022-12-29,112.42,112.87,111.29,111.29,60740,,,
2022-12-30,111.74,112.42,110.61,111.51,78761,Bottom,Stroke394_Start,Stroke393_End
2023-01-04,112.64,114.68,112.19,114.23,106591,,,
2023-01-05,114.68,114.9,113.55,114.0,60529,,,
2023-01-09,114.0,114.45,113.1,113.55,65227,,,
2023-01-11,113.55,115.35,113.77,114.23,90644,,,
2023-01-13,114.9,115.13,113.32,114.9,77832,,,
2023-01-16,115.35,117.16,114.68,116.26,102483,,,
2023-01-17,117.84,117.84,115.81,116.26,110866,,,
2023-01-20,117.39,118.06,116.71,117.61,69100,,,
2023-01-30,118.74,119.87,118.06,118.29,108144,,,
2023-01-31,115.58,116.26,114.45,116.03,164391,,,
2023-02-01,116.94,118.29,115.58,117.84,101303,,,
2023-02-02,118.06,119.19,117.61,118.29,113740,,,
2023-02-06,117.84,117.84,116.03,116.71,74972,,,
2023-02-08,118.06,119.65,116.71,116.71,78701,,,
2023-02-10,118.97,119.87,118.29,118.52,164580,,,
2023-02-15,118.97,121.9,118.74,120.32,169929,Top,Stroke395_Start,Stroke394_End
2023-02-17,118.74,120.1,117.16,117.84,109375,,,
2023-02-21,121.45,121.9,118.74,119.65,283281,,,
2023-02-22,119.65,120.1,118.29,119.87,150872,,,
2023-02-23,120.55,120.78,118.74,119.65,114718,,,
2023-02-27,118.29,119.87,118.06,118.29,85842,,,
2023-02-28,118.52,118.97,116.94,118.29,124854,,,
2023-03-01,117.61,120.32,118.74,119.42,116989,,,
2023-03-07,118.06,118.97,115.58,115.58,130201,,,
2023-03-08,115.58,116.03,114.0,115.81,81291,,,
2023-03-13,113.55,114.68,112.87,114.45,76165,,,
2023-03-14,114.45,114.45,111.29,113.55,97547,Bottom,Stroke396_Start,Stroke395_End
2023-03-15,113.32,115.35,113.32,115.35,71423,,,
2023-03-16,114.9,115.13,113.1,113.55,73300,,,
2023-03-17,113.55,115.35,113.55,114.68,73584,,,
2023-03-20,115.35,116.03,114.23,114.68,53963,,,
2023-03-22,114.45,116.71,114.45,116.48,131024,,,
2023-03-23,116.26,119.42,115.81,119.19,202892,,,
2023-03-24,119.65,127.1,121.0,125.07,541859,,,
2023-03-28,122.36,122.81,118.29,118.97,245531,,,
2023-03-31,123.71,125.07,121.45,124.62,291549,,,
2023-04-03,127.33,130.49,125.29,126.2,460274,,,
2023-04-06,126.42,136.13,128.91,130.94,589431,Top,Stroke397_Start,Stroke396_End
2023-04-10,129.81,129.81,126.2,126.65,263181,,,
2023-04-11,126.65,128.91,125.74,126.42,246340,,,
2023-04-12,126.42,128.0,125.52,126.87,201895,,,
2023-04-13,126.2,126.42,123.49,123.49,282185,,,
2023-04-14,124.16,124.84,121.9,123.71,219609,,,
2023-04-17,124.84,126.87,123.94,125.52,182749,,,
2023-04-18,125.52,124.62,122.36,123.03,155532,,,
2023-04-21,123.71,123.94,118.97,119.42,216057,,,
2023-04-24,119.87,121.0,117.61,118.52,142347,,,
2023-04-25,118.52,116.26,114.45,116.03,138553,Bottom,Stroke398_Start,Stroke397_End
2023-04-28,115.13,116.71,115.13,116.71,93620,,,
2023-05-04,117.61,119.87,117.39,118.52,134153,,,
2023-05-05,118.74,117.61,115.58,117.16,122949,,,
2023-05-09,116.48,119.42,117.61,117.61,147866,,,
2023-05-15,118.52,116.71,114.68,117.39,117729,,,
2023-05-18,116.26,121.0,116.03,116.94,77879,,,
2023-05-22,120.32,122.36,119.19,120.1,137658,,,
2023-05-23,119.42,119.65,117.39,117.39,113612,,,
2023-05-24,116.94,118.06,115.58,115.81,104195,,,
2023-05-25,116.03,117.39,113.55,115.35,121288,,,
2023-05-26,114.9,121.9,118.06,118.52,232681,,,
2023-05-30,119.42,120.55,116.48,118.52,117024,,,
2023-05-31,118.52,127.1,120.55,120.78,181612,Top,Stroke399_Start,Stroke398_End
2023-06-06,124.62,124.84,119.87,120.1,202250,,,
2023-06-07,121.23,121.68,118.29,121.45,117083,,,
2023-06-12,120.32,122.58,121.45,122.13,159568,,,
2023-06-14,122.13,122.36,120.78,121.0,121608,,,
2023-06-15,121.45,121.45,120.1,121.0,129367,,,
2023-06-16,120.32,121.0,119.65,120.55,136904,,,
2023-06-19,120.1,120.55,118.06,118.06,178210,,,
2023-06-20,118.29,118.74,116.94,118.29,111542,,,
2023-06-21,118.06,118.29,115.13,115.35,137854,,,
2023-06-26,114.68,114.68,112.42,112.64,137683,Bottom,Stroke400_Start,Stroke399_End
2023-06-28,114.23,115.35,112.64,114.68,93827,,,
2023-06-29,114.45,116.48,114.23,115.81,89841,,,
2023-06-30,115.58,116.71,114.68,116.26,76139,,,
2023-07-03,116.48,117.16,116.03,116.71,86468,,,
2023-07-05,116.03,116.48,114.9,115.35,93904,,,
2023-07-07,116.48,117.61,115.58,117.16,113603,,,
2023-07-10,117.39,118.29,116.03,116.48,86468,,,
2023-07-12,117.16,117.39,115.13,115.81,81488,,,
2023-07-14,117.16,119.19,116.71,116.94,116815,Top,Stroke401_Start,Stroke400_End
2023-07-17,115.35,115.58,112.19,113.32,227306,,,
2023-07-19,113.1,113.77,111.51,113.32,100726,,,
2023-07-20,113.55,114.23,112.42,112.42,88283,,,
2023-07-25,113.55,115.35,113.77,114.45,102215,,,
2023-07-31,115.35,116.94,115.58,116.48,143538,,,
2023-08-02,116.48,117.61,116.26,117.16,102675,,,
2023-08-04,117.61,118.29,117.16,117.16,134608,,,
2023-08-07,117.39,117.61,116.26,116.71,75196,,,
2023-08-08,116.71,117.16,115.81,116.03,62781,,,
2023-08-09,115.81,116.03,114.68,115.13,73009,,,
2023-08-10,114.9,115.35,114.23,114.68,71470,,,
2023-08-11,114.68,114.9,112.64,112.87,106480,,,
2023-08-14,112.19,112.42,110.16,111.06,144779,,,
2023-08-15,110.84,110.84,109.48,110.39,104527,,,
2023-08-17,109.48,110.61,108.13,110.61,70736,,,
2023-08-18,110.39,110.84,108.58,108.58,67990,,,
2023-08-21,108.58,109.48,107.22,107.45,80429,,,
2023-08-22,108.13,108.58,106.09,107.45,85154,,,
2023-08-23,107.67,107.67,104.96,105.19,81103,,,
2023-08-24,105.42,106.09,104.51,105.19,84988,,,
2023-08-25,105.19,105.42,102.71,103.16,107064,Bottom,Stroke402_Start,Stroke401_End
2023-08-28,106.77,107.9,104.06,104.51,132118,,,
2023-08-30,107.22,109.03,107.22,107.45,106783,,,
2023-08-31,107.9,107.67,106.32,106.77,53511,,,
2023-09-04,107.67,109.03,107.22,109.03,72283,,,
2023-09-05,109.03,113.1,108.13,108.58,76793,,,
2023-09-07,110.39,110.39,107.45,107.45,103739,,,
2023-09-08,107.0,109.26,106.77,108.58,63475,,,
2023-09-11,108.58,109.93,107.9,108.8,119965,,,
2023-09-12,109.03,110.39,108.13,109.71,95355,Top,Stroke403_Start,Stroke402_End
2023-09-13,109.03,109.48,107.22,108.13,94924,,,
2023-09-14,107.9,108.35,106.77,107.22,59416,,,
2023-09-19,107.67,108.13,106.55,107.0,69040,,,
2023-09-20,106.77,107.22,105.42,105.87,53018,,,
2023-09-21,105.42,106.77,105.19,106.09,57242,,,
2023-09-22,105.64,107.67,105.64,107.45,67260,,,
2023-09-25,107.22,107.45,105.19,105.64,82126,,,
2023-09-26,105.87,105.87,104.29,104.29,66537,,,
2023-09-27,104.29,104.74,103.84,104.29,59364,Bottom,Stroke404_Start,Stroke403_End
2023-09-28,104.74,107.0,104.51,106.77,95418,,,
2023-10-09,106.32,107.22,105.64,105.87,57774,,,
2023-10-11,106.77,106.77,105.42,105.64,75698,,,
2023-10-12,106.32,108.58,105.87,108.35,128055,,,
2023-10-13,107.67,109.03,107.22,107.9,100131,,,
2023-10-16,108.35,110.16,107.9,108.8,122246,Top,Stroke405_Start,Stroke404_End
2023-10-18,107.67,108.35,105.64,106.32,86404,,,
2023-10-20,105.19,106.32,103.16,103.38,115674,,,
2023-10-23,102.93,103.61,99.54,100.0,128804,,,
2023-10-24,100.45,100.9,98.19,99.54,127411,,,
2023-10-25,100.0,102.71,99.09,102.03,153775,,,
2023-10-26,102.25,103.84,101.12,103.61,117335,,,
2023-10-27,103.61,105.19,102.93,104.51,114232,,,
2023-10-30,104.29,106.55,104.29,105.87,99881,,,
2023-11-02,105.64,106.09,104.06,104.29,86454,Bottom,Stroke406_Start,Stroke405_End
2023-11-06,105.87,108.13,105.42,107.9,148563,,,
2023-11-07,107.67,108.58,107.0,107.22,78046,,,
2023-11-08,107.22,107.67,106.09,107.0,106788,,,
2023-11-09,106.77,107.0,104.74,105.19,94841,,,
2023-11-10,105.42,105.64,104.29,104.96,73195,,,
2023-11-13,105.42,106.77,105.19,106.77,88218,,,
2023-11-14,107.0,108.58,106.32,107.9,130309,,,
2023-11-15,108.35,108.8,107.67,107.67,103207,Top,Stroke407_Start,Stroke406_End
2023-11-16,107.67,108.35,107.0,107.22,70913,,,
2023-11-20,108.58,108.8,107.67,108.35,97619,,,
2023-11-21,107.67,108.58,106.32,107.67,102854,,,
2023-11-24,107.9,108.13,105.87,106.55,119251,,,
2023-11-27,106.55,107.0,105.19,106.09,86369,,,
2023-11-29,106.77,107.45,105.87,106.32,85601,,,
2023-11-30,105.87,106.32,104.06,104.74,88763,,,
2023-12-01,104.06,104.51,102.71,104.06,96691,,,
2023-12-04,104.06,104.74,103.16,103.61,86139,,,
2023-12-05,103.61,103.61,101.8,101.8,97417,,,
2023-12-06,102.03,102.93,101.35,102.03,85821,,,
2023-12-07,102.03,102.48,100.45,102.03,90609,,,
2023-12-11,100.22,102.03,99.54,101.8,114361,,,
2023-12-12,101.8,102.25,100.9,102.03,74953,,,
2023-12-13,101.8,101.8,100.22,100.45,94408,,,
2023-12-18,100.22,100.45,98.19,98.64,136291,,,
2023-12-19,98.64,98.87,96.61,97.51,154188,,,
2023-12-20,97.96,97.96,95.93,96.16,123595,,,
2023-12-21,95.7,96.16,94.12,95.93,133788,,,
2023-12-25,94.57,95.25,93.67,94.35,78952,,,
2023-12-26,94.12,94.35,92.32,92.32,103274,,,
2023-12-28,94.12,95.7,93.22,95.25,101749,,,
2023-12-29,96.83,103.84,96.38,103.84,283907,,,
2024-01-02,107.9,107.9,100.67,100.67,916251,,,
2024-01-03,102.03,103.16,99.54,100.9,427601,,,
2024-01-04,99.77,100.67,97.51,98.64,378713,,,
2024-01-05,98.19,98.64,95.48,96.83,295674,,,
2024-01-08,96.61,97.06,93.22,93.22,234894,,,
2024-01-09,93.22,94.8,92.54,93.22,196483,,,
2024-01-10,93.22,93.67,91.19,92.09,189764,,,
2024-01-11,92.09,95.48,93.45,95.03,197445,,,
2024-01-16,94.57,94.57,92.09,94.12,153055,,,
2024-01-17,93.9,94.8,92.54,92.77,129427,,,
2024-01-18,91.86,91.19,88.02,90.28,260970,,,
2024-01-22,89.15,97.51,88.93,91.64,652426,,,
2024-01-23,91.19,91.64,87.57,89.61,438832,,,
2024-01-24,89.15,95.48,89.15,92.99,445212,,,
2024-01-25,91.86,95.93,93.9,95.7,402428,,,
2024-01-29,95.25,95.48,91.64,92.09,240666,,,
2024-01-30,91.64,92.32,88.25,88.48,201149,,,
2024-01-31,86.44,87.35,80.57,80.57,423141,,,
2024-02-01,78.76,80.57,71.76,78.54,249076,,,
2024-02-05,74.92,74.92,68.6,68.6,395767,,,
2024-02-06,64.99,71.54,64.08,69.73,461332,Bottom,Stroke408_Start,Stroke407_End
2024-02-07,69.73,72.21,69.28,71.54,309267,,,
2024-02-08,71.76,77.63,71.76,77.63,248698,,,
2024-02-19,79.44,79.89,76.51,77.63,375617,,,
2024-02-20,77.86,78.76,76.05,78.31,210604,,,
2024-02-21,77.41,81.47,78.54,79.22,265087,,,
2024-02-23,80.34,82.15,79.89,82.15,197943,,,
2024-02-26,83.96,87.57,83.28,83.96,295345,Top,Stroke409_Start,Stroke408_End
2024-02-29,79.89,83.73,79.22,83.73,222161,,,
2024-03-01,83.73,84.86,83.06,84.41,148896,,,
2024-03-04,84.64,85.77,83.28,85.54,239745,,,
2024-03-05,84.86,85.09,82.38,83.73,151723,,,
2024-03-07,84.64,85.31,83.06,83.06,143126,,,
2024-03-08,83.28,84.18,82.15,83.73,155243,Bottom,Stroke410_Start,Stroke409_End
2024-03-11,83.73,85.31,83.06,85.31,155653,,,
2024-03-12,85.31,92.99,86.67,88.48,852157,,,
2024-03-14,88.25,89.15,85.54,86.44,400020,,,
2024-03-15,86.22,87.35,84.86,86.9,248322,,,
2024-03-18,86.9,88.25,86.44,88.25,285123,,,
2024-03-19,88.25,88.7,87.35,87.35,215843,,,
2024-03-21,89.61,91.86,88.48,90.06,306950,Top,Stroke411_Start,Stroke410_End
2024-03-25,88.48,90.06,86.9,87.12,241059,,,
2024-03-26,86.67,87.57,85.54,86.67,166097,,,
2024-03-27,85.77,86.9,84.18,84.18,159066,,,
2024-04-01,86.67,88.93,85.99,88.7,184302,,,
2024-04-03,86.44,86.44,84.18,85.09,155373,,,
2024-04-08,85.09,85.09,82.6,82.6,133275,,,
2024-04-09,82.6,83.73,82.38,83.51,96679,,,
2024-04-10,83.28,83.28,80.57,81.47,126714,,,
2024-04-11,80.57,82.38,80.34,81.02,106968,,,
2024-04-12,81.47,83.51,81.25,81.47,137963,,,
2024-04-15,80.8,81.47,75.83,78.31,213073,,,
2024-04-16,77.63,77.63,73.34,73.57,202540,Bottom,Stroke412_Start,Stroke411_End
2024-04-18,77.41,79.44,76.28,77.41,197556,,,
2024-04-19,76.73,77.63,75.6,75.83,151745,,,
2024-04-22,75.83,76.28,74.47,75.6,119318,,,
2024-04-24,75.6,77.18,75.6,77.18,110580,,,
2024-04-25,76.96,78.31,76.28,76.96,111925,,,
2024-04-26,76.73,78.76,76.73,78.31,156926,,,
2024-04-29,77.41,79.89,77.41,79.44,231005,,,
2024-04-30,79.89,80.12,78.54,78.99,143360,,,
2024-05-06,79.67,81.02,79.67,80.34,160414,Top,Stroke413_Start,Stroke412_End
2024-05-07,80.12,80.57,79.44,80.12,102378,,,
2024-05-08,80.12,80.12,78.31,78.31,116494,,,
2024-05-10,79.89,79.89,78.09,78.54,127921,,,
2024-05-13,78.31,78.31,76.51,77.18,162446,,,
2024-05-15,76.51,77.63,75.83,76.05,113940,,,
2024-05-17,76.96,77.86,76.05,77.86,144870,,,
2024-05-20,77.86,78.54,76.51,76.73,200460,,,
2024-05-21,76.73,76.05,75.15,75.38,179074,,,
2024-05-23,75.6,75.6,72.67,73.12,196337,,,
2024-05-24,72.67,73.34,71.31,71.31,140222,,,
2024-05-27,71.54,71.99,69.73,71.31,142866,,,
2024-05-29,69.95,71.54,69.28,69.73,128567,,,
2024-05-30,69.28,70.63,68.6,70.41,132041,,,
2024-05-31,70.41,71.76,70.18,71.08,108958,,,
2024-06-03,71.31,71.31,68.15,68.37,156249,,,
2024-06-04,68.15,68.15,66.12,66.57,223527,,,
2024-06-05,66.79,67.02,65.89,65.89,153228,,,
2024-06-06,65.66,64.76,62.05,62.73,298213,Bottom,Stroke414_Start,Stroke413_End
2024-06-11,64.08,65.21,62.5,64.99,153952,,,
2024-06-12,64.99,66.34,64.76,65.44,111404,,,
2024-06-13,65.66,66.12,63.86,64.31,110241,,,
2024-06-14,64.31,64.76,63.4,64.53,108241,,,
2024-06-17,64.31,64.53,62.95,63.63,100959,,,
2024-06-18,63.4,64.76,63.18,64.53,106319,Top,,Stroke414_End
2024-06-20,63.63,63.63,61.15,61.37,163792,,,
2024-06-21,61.15,61.82,59.34,59.79,216334,,,
2024-06-24,59.56,59.79,56.18,57.08,289703,,,
2024-06-25,57.08,57.76,55.73,56.85,154100,,,
2024-06-27,59.79,60.24,57.98,57.98,138377,,,
2024-06-28,57.98,59.56,57.53,57.76,169044,,,