stock/output/000002.SZ_1d_result.csv

Date,Open,High,Low,Close,Volume,Fractal,Stroke_Start,Stroke_End
1991-01-07,15.23,15.23,15.23,15.23,0,,,
1991-01-21,14.64,14.64,14.64,14.64,0,,,
1991-01-29,14.58,14.58,14.58,14.58,3,,,
1991-01-30,14.51,14.51,14.51,14.51,17,Bottom,Stroke1_Start,
1991-02-04,14.66,14.66,14.66,14.66,56,,,
1991-02-05,14.73,14.73,14.73,14.73,29,,,
1991-02-06,14.8,14.8,14.8,14.8,29,,,
1991-02-07,14.87,14.87,14.87,14.87,48,,,
1991-02-08,14.94,14.94,14.94,14.94,66,,,
1991-02-11,15.09,15.09,15.09,15.09,33,,,
1991-02-12,15.07,15.07,15.07,15.07,236,,,
1991-02-13,15.25,15.25,15.25,15.25,33,,,
1991-02-22,15.33,15.33,15.33,15.33,116,Top,Stroke2_Start,Stroke1_End
1991-02-26,15.25,15.25,15.25,15.25,100,,,
1991-02-27,15.17,15.17,15.17,15.17,258,,,
1991-02-28,15.09,15.09,15.09,15.09,46,,,
1991-03-01,15.01,15.01,15.01,15.01,28,,,
1991-03-04,14.86,14.86,14.86,14.86,30,,,
1991-03-05,14.79,14.79,14.79,14.79,22,,,
1991-03-06,14.72,14.72,14.72,14.72,21,,,
1991-03-07,14.65,14.65,14.65,14.65,5,,,
1991-03-08,14.58,14.58,14.58,14.58,10,,,
1991-03-11,14.44,14.44,14.44,14.44,15,,,
1991-03-12,14.37,14.37,14.37,14.37,13,,,
1991-03-13,14.3,14.3,14.3,14.3,39,,,
1991-03-14,14.23,14.23,14.23,14.23,32,,,
1991-03-15,14.16,14.16,14.16,14.16,13,,,
1991-03-18,14.02,14.02,14.02,14.02,26,,,
1991-03-19,13.95,13.95,13.95,13.95,15,,,
1991-03-20,13.88,13.88,13.88,13.88,19,,,
1991-03-21,13.81,13.81,13.81,13.81,12,,,
1991-03-22,13.74,13.74,13.74,13.74,10,,,
1991-03-25,13.6,13.6,13.6,13.6,4,,,
1991-03-26,13.53,13.53,13.53,13.53,4,,,
1991-03-27,13.46,13.46,13.46,13.46,90,,,
1991-03-28,13.39,13.39,13.39,13.39,4,,,
1991-03-29,13.18,13.18,13.18,13.18,12,,,
1991-04-01,13.25,13.25,13.25,13.25,0,,,
1991-04-02,13.11,13.11,13.11,13.11,14,,,
1991-04-03,13.04,13.04,13.04,13.04,11,,,
1991-04-04,12.97,12.97,12.97,12.97,7,,,
1991-04-05,12.91,12.91,12.91,12.91,14,,,
1991-04-08,12.79,12.79,12.79,12.79,2,,,
1991-04-09,12.73,12.73,12.73,12.73,1,,,
1991-04-10,12.67,12.67,12.67,12.67,4,,,
1991-04-11,12.61,12.61,12.61,12.61,2,,,
1991-04-12,12.55,12.55,12.55,12.55,7,,,
1991-04-16,12.37,12.37,12.37,12.37,3,,,
1991-04-17,12.31,12.31,12.31,12.31,2,,,
1991-04-19,12.19,12.19,12.19,12.19,3,,,
1991-04-23,12.01,12.01,12.01,12.01,1,,,
1991-04-24,11.95,11.95,11.95,11.95,1,,,
1991-04-25,11.89,11.89,11.89,11.89,2,,,
1991-04-26,11.83,11.83,11.83,11.83,4,,,
1991-04-29,11.71,11.71,11.71,11.71,5,,,
1991-04-30,11.65,11.65,11.65,11.65,6,,,
1991-05-02,11.59,11.59,11.59,11.59,6,,,
1991-05-03,11.53,11.53,11.53,11.53,5,,,
1991-05-06,11.47,11.47,11.47,11.47,0,,,
1991-05-07,11.35,11.35,11.35,11.35,10,,,
1991-05-08,11.29,11.29,11.29,11.29,20,,,
1991-05-09,11.23,11.23,11.23,11.23,87,,,
1991-05-10,11.17,11.17,11.17,11.17,49,,,
1991-05-13,11.05,11.05,10.99,11.05,87,Bottom,Stroke3_Start,Stroke2_End
1991-05-15,11.17,11.17,11.17,11.17,116,,,
1991-05-16,11.23,11.23,11.23,11.23,92,,,
1991-05-17,11.29,11.29,11.29,11.29,378,,,
1991-05-20,11.41,11.41,11.41,11.41,533,,,
1991-05-21,11.47,11.47,11.47,11.47,383,,,
1991-05-22,11.53,11.53,11.53,11.53,488,,,
1991-05-23,11.59,11.59,11.59,11.59,312,Top,Stroke4_Start,Stroke3_End
1991-05-24,11.41,11.41,11.41,11.41,41,,,
1991-05-27,11.29,11.29,11.29,11.29,253,,,
1991-06-10,7.5,7.5,6.1,7.5,15,,,
1991-06-12,7.85,8.05,7.6,7.85,252,,,
1991-06-13,7.75,7.75,7.4,7.75,198,,,
1991-06-14,7.4,7.4,6.8,7.4,157,,,
1991-06-17,6.55,6.8,6.5,6.55,104,,,
1991-06-18,6.75,7.0,6.7,6.75,140,,,
1991-06-20,6.8,6.65,6.5,6.8,243,,,
1991-06-24,6.3,6.45,6.05,6.3,2667,,,
1991-06-25,6.0,6.3,6.0,6.0,221,,,
1991-06-26,6.1,6.4,6.1,6.1,231,,,
1991-06-27,6.4,6.65,6.5,6.4,404,,,
1991-07-02,6.5,6.2,6.0,6.5,143,,,
1991-07-08,6.0,6.05,5.45,6.0,271,,,
1991-07-09,5.3,5.3,4.8,5.2,311,,,
1991-07-10,5.2,5.45,5.2,5.2,395,,,
1991-07-11,5.3,5.4,5.0,5.3,444,,,
1991-07-12,5.1,5.1,4.8,5.0,459,,,
1991-07-16,4.85,4.9,4.7,4.85,465,,,
1991-07-17,4.6,4.65,4.5,4.6,303,Bottom,Stroke5_Start,Stroke4_End
1991-07-19,5.65,6.3,5.4,5.65,837,,,
1991-07-22,5.4,5.4,5.25,5.3,544,,,
1991-07-26,5.25,5.35,5.15,5.25,339,,,
1991-07-29,5.2,5.1,4.9,5.1,456,,,
1991-07-31,5.0,5.2,4.95,4.95,331,,,
1991-08-01,5.15,5.3,5.2,5.15,332,Top,Stroke6_Start,Stroke5_End
1991-08-06,5.2,5.25,5.15,5.2,318,,,
1991-08-07,5.15,5.1,5.05,5.15,274,,,
1991-08-13,5.15,5.15,5.1,5.1,184,,,
1991-08-16,5.05,5.1,5.0,5.05,362,,,
1991-08-20,5.2,5.2,5.05,5.1,184,,,
1991-08-22,5.05,5.05,5.0,5.1,285,,,
1991-08-28,5.0,5.0,4.9,5.0,147,,,
1991-09-02,4.9,4.95,4.85,4.95,175,,,
1991-09-04,4.85,4.9,4.7,4.75,202,,,
1991-09-05,4.7,4.8,4.5,4.55,259,,,
1991-09-06,4.55,4.55,4.3,4.35,306,Bottom,Stroke7_Start,Stroke6_End
1991-09-10,4.7,4.75,4.6,4.6,301,,,
1991-09-13,4.65,4.7,4.55,4.65,308,,,
1991-09-16,4.55,4.45,4.4,4.6,227,,,
1991-09-23,4.45,4.75,4.6,4.5,148,,,
1991-10-03,4.7,5.1,4.9,4.95,573,,,
1991-10-07,4.95,5.7,4.95,5.7,1122,,,
1991-10-08,5.9,7.0,5.9,6.6,1508,,,
1991-10-09,6.75,8.8,6.75,8.5,1376,,,
1991-10-10,8.7,10.1,8.0,8.2,1545,Top,Stroke8_Start,Stroke7_End
1991-10-11,8.0,8.4,6.85,8.1,1684,,,
1991-10-14,8.6,8.8,8.4,8.4,1073,,,
1991-10-15,8.4,8.0,7.5,7.9,644,,,
1991-10-18,8.0,8.4,8.0,8.0,1139,,,
1991-10-21,8.0,7.9,7.7,7.9,750,,,
1991-10-23,7.7,7.75,7.5,7.7,855,Bottom,Stroke9_Start,Stroke8_End
1991-10-24,7.8,8.0,7.8,7.9,683,,,
1991-10-28,7.95,8.65,7.9,8.4,1025,,,
1991-10-29,8.4,8.8,8.45,8.45,1029,,,
1991-10-31,8.7,9.4,8.6,9.3,1654,,,
1991-11-01,9.4,10.2,9.4,9.8,1712,,,
1991-11-04,9.7,10.8,9.7,10.8,1986,,,
1991-11-05,10.8,11.65,10.65,10.85,2260,,,
1991-11-06,10.85,10.85,9.2,10.0,1568,,,
1991-11-07,10.0,10.95,10.0,10.35,1846,,,
1991-11-08,10.3,10.55,9.8,10.55,2197,,,
1991-11-11,11.1,14.8,11.1,11.1,0,,,
1991-11-13,14.8,15.8,14.8,15.0,2548,,,
1991-11-14,15.0,16.0,15.0,15.8,2137,Top,Stroke10_Start,Stroke9_End
1991-11-18,14.75,14.2,10.6,12.0,155,,,
1991-11-20,14.1,14.65,13.4,13.5,1266,,,
1991-11-21,13.5,13.7,12.3,13.0,947,,,
1991-11-22,13.0,13.8,13.0,13.6,1029,,,
1991-11-25,13.7,13.75,12.45,12.8,753,,,
1991-11-26,12.8,12.8,11.8,11.8,1029,,,
1991-11-27,11.5,12.5,11.5,12.45,1065,,,
1991-11-28,12.45,12.8,11.95,12.0,1164,,,
1991-11-29,12.0,12.0,10.7,11.15,1114,,,
1991-12-02,11.0,11.0,10.5,11.0,1259,Bottom,Stroke11_Start,Stroke10_End
1991-12-03,10.85,11.4,10.8,11.4,733,,,
1991-12-04,11.4,11.8,11.0,11.5,997,,,
1991-12-05,11.5,11.5,10.85,11.0,406,,,
1991-12-06,11.0,11.3,10.8,11.2,633,,,
1991-12-09,11.05,11.6,11.05,11.6,1406,,,
1991-12-10,11.5,11.8,11.5,11.65,1115,,,
1991-12-12,11.5,11.5,11.0,11.25,591,,,
1991-12-13,11.15,11.15,10.8,10.9,867,,,
1991-12-16,11.1,11.5,11.1,11.4,717,,,
1991-12-18,11.4,11.3,11.0,11.25,432,,,
1991-12-23,11.1,11.4,11.1,11.4,578,,,
1991-12-24,11.45,12.5,11.4,12.5,1267,,,
1991-12-25,12.4,13.0,12.0,12.1,981,Top,Stroke12_Start,Stroke11_End
1991-12-26,12.2,12.2,11.8,12.1,983,,,
1991-12-30,12.5,12.5,12.1,12.3,615,,,
1992-01-02,12.4,12.55,12.35,12.45,896,,,
1992-01-03,12.5,12.5,12.3,12.4,594,,,
1992-01-07,12.5,12.8,12.4,12.75,1459,,,
1992-01-09,12.45,12.5,12.2,12.5,602,,,
1992-01-14,12.2,12.25,12.0,12.05,513,,,
1992-01-15,12.0,12.2,11.8,11.9,645,,,
1992-01-16,11.9,11.9,11.5,11.6,490,,,
1992-01-17,11.5,11.8,11.2,11.8,538,Bottom,Stroke13_Start,Stroke12_End
1992-01-20,11.8,12.0,11.7,11.85,536,,,
1992-01-21,11.85,11.9,11.6,11.7,287,,,
1992-01-22,11.65,11.7,11.5,11.7,375,,,
1992-01-24,11.65,11.85,11.65,11.8,450,,,
1992-01-27,11.65,11.75,11.6,11.65,445,,,
1992-01-29,11.75,11.85,11.7,11.8,543,,,
1992-01-30,11.85,12.1,11.75,12.0,490,,,
1992-01-31,12.1,12.4,12.0,12.25,663,Top,Stroke14_Start,Stroke13_End
1992-02-10,12.25,11.7,11.4,11.9,206,,,
1992-02-25,11.4,11.4,11.15,11.2,431,,,
1992-02-26,11.2,11.2,11.0,11.15,501,,,
1992-02-28,11.35,11.9,11.5,11.65,359,,,
1992-03-03,11.8,11.85,11.4,11.45,345,,,
1992-03-04,11.5,11.55,11.25,11.4,431,,,
1992-03-05,11.5,11.6,11.5,11.55,168,,,
1992-03-10,11.45,11.5,11.3,11.4,192,,,
1992-03-16,11.35,11.35,10.9,11.35,564,Bottom,Stroke15_Start,Stroke14_End
1992-03-17,11.3,11.55,11.3,11.3,486,,,
1992-03-18,11.3,11.35,11.25,11.25,511,,,
1992-03-19,11.25,11.3,11.15,11.2,374,,,
1992-03-20,13.56,13.56,13.2,13.32,314,,,
1992-03-24,13.2,13.2,13.08,13.2,569,,,
1992-03-25,13.2,13.86,13.14,13.74,801,,,
1992-03-26,13.8,14.76,14.1,14.28,1239,,,
1992-03-30,14.28,13.02,12.12,12.78,1107,,,
1992-04-01,12.96,13.2,12.9,12.9,2102,,,
1992-04-03,12.96,12.96,12.36,12.48,858,,,
1992-04-07,12.84,13.56,12.72,13.56,1979,,,
1992-04-08,13.74,15.36,14.58,15.06,1798,,,
1992-04-10,15.12,15.84,14.82,15.72,2789,,,
1992-04-13,15.9,18.78,15.9,18.78,2104,,,
1992-04-14,18.96,20.4,18.96,19.56,2953,Top,Stroke16_Start,Stroke15_End
1992-04-16,17.94,19.32,17.82,19.02,3150,,,
1992-04-17,19.08,19.56,18.12,18.66,2122,,,
1992-04-20,18.6,18.18,17.46,18.0,1521,,,
1992-04-22,18.0,19.2,17.82,18.84,2208,,,
1992-04-23,19.02,19.74,19.02,19.5,2639,,,
1992-04-24,19.68,20.16,19.2,19.68,2869,,,
1992-04-27,19.86,19.44,18.84,19.38,2062,Bottom,Stroke17_Start,Stroke16_End
1992-04-29,19.44,19.68,19.2,19.56,2546,,,
1992-04-30,19.74,21.0,19.68,20.46,3071,,,
1992-05-04,21.54,21.66,21.54,21.54,2231,,,
1992-05-06,24.78,28.38,24.78,26.4,3213,,,
1992-05-07,26.58,25.8,22.68,24.6,2678,,,
1992-05-12,25.74,27.6,25.74,27.06,3202,,,
1992-05-13,27.24,28.26,27.24,28.08,4019,,,
1992-05-15,27.18,27.84,26.4,27.84,2280,,,
1992-05-18,28.02,28.38,27.24,28.38,1886,,,
1992-05-19,28.56,30.96,28.56,29.64,2685,,,
1992-05-21,28.98,29.52,27.48,29.04,2455,,,
1992-05-22,29.22,30.96,28.74,29.64,2439,,,
1992-05-26,31.02,31.56,30.9,31.56,3048,,,
1992-05-27,31.74,32.16,31.14,31.5,2237,Top,Stroke18_Start,Stroke17_End
1992-05-28,31.68,31.8,29.88,30.72,2212,,,
1992-05-29,30.9,30.9,29.4,30.6,1750,,,
1992-06-01,30.72,31.8,30.36,30.48,2693,,,
1992-06-02,30.66,30.66,29.28,29.76,2427,,,
1992-06-03,29.94,29.94,26.04,26.4,1287,,,
1992-06-04,26.1,28.2,24.18,27.54,3202,,,
1992-06-05,27.72,28.8,26.4,27.6,3578,,,
1992-06-08,27.78,27.78,25.2,26.4,1679,,,
1992-06-09,26.4,25.68,23.88,24.78,1400,,,
1992-06-11,25.62,25.92,24.6,24.96,1305,,,
1992-06-12,24.78,25.2,23.52,25.2,1619,,,
1992-06-16,23.7,23.7,20.7,21.72,1700,Bottom,Stroke19_Start,Stroke18_End
1992-06-18,24.78,24.96,22.32,23.52,17705,,,
1992-06-22,22.98,22.8,21.6,22.26,1362,,,
1992-06-24,22.86,22.86,21.96,22.62,1155,,,
1992-06-25,22.56,23.04,22.2,23.04,1614,,,
1992-06-26,23.22,24.0,23.22,23.88,2088,,,
1992-06-29,24.0,27.6,24.0,27.0,3434,,,
1992-06-30,27.18,28.56,27.18,28.5,4375,Top,Stroke20_Start,Stroke19_End
1992-07-01,28.32,28.32,26.34,26.88,4823,,,
1992-07-02,26.7,27.0,25.2,26.88,3247,,,
1992-07-03,26.7,28.2,26.7,27.84,2874,,,
1992-07-07,26.82,27.36,26.46,27.36,1592,,,
1992-07-10,26.7,27.12,26.16,26.82,1814,,,
1992-07-13,26.64,27.84,26.4,27.84,1568,,,
1992-07-14,28.02,28.32,27.6,27.84,2462,,,
1992-07-15,27.66,27.96,27.36,27.72,1196,Bottom,Stroke21_Start,Stroke20_End
1992-07-16,27.6,28.32,27.6,28.32,2072,,,
1992-07-17,28.5,29.4,28.44,29.34,2782,,,
1992-07-20,29.52,31.14,29.52,30.9,3581,,,
1992-07-21,31.08,31.32,30.18,30.66,3474,,,
1992-07-23,30.96,31.8,30.6,31.8,2613,,,
1992-07-24,31.98,32.4,31.92,32.28,3641,,,
1992-07-27,32.4,34.56,32.4,34.56,3131,,,
1992-07-28,34.74,34.8,33.66,33.84,3044,,,
1992-07-29,34.02,34.08,33.24,33.9,3197,,,
1992-07-30,33.72,34.56,33.54,34.08,2321,,,
1992-08-03,33.48,33.12,30.9,31.32,15395,,,
1992-08-07,32.76,34.08,32.4,33.96,2048,,,
1992-08-10,33.96,35.4,33.96,34.8,1600,Top,Stroke22_Start,Stroke21_End
1992-08-11,34.92,32.82,30.96,33.0,711,,,
1992-08-14,31.8,33.48,31.8,33.12,3250,,,
1992-08-17,33.3,34.8,33.3,33.48,3948,,,
1992-08-18,33.48,33.96,32.88,33.12,2013,,,
1992-08-19,32.94,33.6,32.82,33.0,1565,,,
1992-08-21,33.12,33.12,31.92,33.12,2488,,,
1992-08-24,32.4,32.4,31.44,31.8,2097,,,
1992-08-25,31.92,31.92,30.48,30.84,2217,,,
1992-08-27,31.92,32.28,31.2,31.68,2004,,,
1992-08-31,31.38,31.38,30.24,30.72,1018,,,
1992-09-01,30.6,30.96,29.88,30.12,1103,,,
1992-09-02,30.0,30.84,28.92,30.72,2192,,,
1992-09-03,30.9,30.9,29.4,29.82,1571,,,
1992-09-04,29.76,29.76,28.2,28.44,2286,,,
1992-09-07,28.26,28.26,26.16,27.12,3111,Bottom,Stroke23_Start,Stroke22_End
1992-09-09,29.94,30.24,28.8,30.24,3301,,,
1992-09-10,30.42,30.96,29.52,30.06,17035,,,
1992-09-11,30.0,30.66,29.4,30.66,2446,,,
1992-09-14,30.84,31.56,29.76,29.76,2234,,,
1992-09-15,29.58,30.24,29.4,30.0,1537,,,
1992-09-17,30.24,31.02,30.24,30.6,1415,,,
1992-09-18,30.6,30.84,30.0,30.12,902,,,
1992-09-21,30.0,30.6,29.88,29.94,709,,,
1992-09-22,30.0,30.18,29.76,29.76,619,,,
1992-09-23,29.94,30.72,29.94,30.36,727,,,
1992-09-24,30.54,31.8,30.54,31.8,2341,,,
1992-09-25,31.98,32.4,31.2,31.44,3016,Top,Stroke24_Start,Stroke23_End
1992-09-28,31.5,31.68,31.08,31.32,1140,,,
1992-09-29,31.2,31.44,30.84,31.38,4440,,,
1992-10-06,31.02,30.96,30.3,30.6,615,,,
1992-10-08,31.14,31.2,30.6,30.72,451,,,
1992-10-09,30.6,30.96,30.12,30.96,702,,,
1992-10-12,31.14,31.74,30.78,30.84,1269,,,
1992-10-13,30.96,30.96,30.48,30.6,484,,,
1992-10-14,30.6,30.6,29.64,30.0,869,,,
1992-10-19,30.06,30.06,28.8,28.98,736,,,
1992-10-20,29.16,30.3,29.16,29.4,1444,,,
1992-10-21,29.4,29.4,27.96,28.2,841,,,
1992-10-22,28.02,28.2,27.12,27.84,1791,,,
1992-10-26,27.18,25.2,23.4,25.14,2312,,,
1992-10-29,24.96,26.52,24.6,26.34,2254,,,
1992-10-30,26.52,27.12,26.4,26.76,2704,,,
1992-11-02,26.76,26.94,24.9,24.96,2808,,,
1992-11-03,24.78,24.72,24.0,25.8,1458,,,
1992-11-11,24.24,24.36,22.56,23.76,1272,,,
1992-11-13,22.8,22.8,21.24,21.72,1918,,,
1992-11-16,21.6,21.6,19.08,19.32,2297,,,
1992-11-17,19.2,20.16,18.12,19.56,17515,,,
1992-11-18,19.74,21.48,19.74,20.16,4097,,,
1992-11-20,20.58,20.7,19.32,19.38,2646,,,
1992-11-23,19.44,19.38,18.0,18.66,2394,Bottom,Stroke25_Start,Stroke24_End
1992-11-25,19.5,20.4,18.96,20.4,2299,,,
1992-11-26,20.4,24.0,21.66,23.04,4454,,,
1992-11-30,23.4,26.94,23.4,26.64,4634,,,
1992-12-01,26.46,27.66,25.2,27.3,6268,,,
1992-12-02,27.48,27.84,25.56,26.4,5193,,,
1992-12-03,35.4,35.76,34.62,34.92,2094,,,
1992-12-04,35.1,36.78,35.1,36.72,2382,,,
1992-12-07,36.9,39.84,36.9,39.84,1932,,,
1992-12-08,39.66,39.96,39.12,39.48,2104,,,
1992-12-09,39.6,39.6,37.98,38.52,2002,,,
1992-12-10,38.4,38.4,36.84,37.2,1759,,,
1992-12-11,37.38,40.56,38.22,38.64,1937,,,
1992-12-15,38.76,38.88,38.1,38.76,935,,,
1992-12-17,39.48,39.96,39.0,39.0,564,,,
1992-12-21,40.14,40.56,39.06,40.38,1054,,,
1992-12-22,40.44,40.8,39.96,40.2,818,,,
1992-12-23,40.2,40.2,39.6,39.72,843,,,
1992-12-25,40.32,40.56,39.96,40.32,537,,,
1992-12-29,40.32,41.58,40.32,41.4,612,,,
1992-12-30,41.52,42.96,41.52,42.84,917,,,
1992-12-31,42.96,43.56,42.48,42.6,1095,,,
1993-01-04,43.62,43.92,43.5,42.6,775,,,
1993-01-08,43.68,44.04,43.56,43.86,873,Top,Stroke26_Start,Stroke25_End
1993-01-11,31.08,32.16,30.96,31.44,1696,,,
1993-01-12,31.62,30.96,29.88,30.48,2838,,,
1993-01-18,30.9,31.44,30.84,31.2,2070,,,
1993-01-19,31.38,32.04,31.32,31.32,2347,,,
1993-02-01,32.16,34.8,33.6,33.72,2547,,,
1993-02-04,33.6,34.2,33.0,33.66,2768,,,
1993-02-08,34.38,36.6,34.38,36.54,5898,,,
1993-02-09,36.6,37.14,35.46,35.82,3823,,,
1993-02-10,36.0,36.6,34.2,34.2,2791,,,
1993-02-11,34.2,35.28,33.96,34.08,3468,,,
1993-02-12,34.08,34.08,32.04,33.0,4700,Bottom,Stroke27_Start,Stroke26_End
1993-02-15,33.18,34.74,33.18,34.26,3705,,,
1993-02-17,33.6,34.44,32.94,34.32,2811,,,
1993-02-18,34.5,34.74,33.54,34.2,3281,,,
1993-02-19,34.38,37.44,34.38,37.44,9874,,,
1993-02-22,37.62,39.36,37.62,38.52,10736,,,
1993-02-23,38.7,38.7,36.84,37.02,5787,,,
1993-02-24,37.2,37.2,34.56,34.68,4535,,,
1993-02-25,34.68,36.96,34.2,36.54,4679,,,
1993-02-26,36.72,37.14,35.16,35.7,3902,,,
1993-03-02,36.12,36.12,35.04,35.16,2023,,,
1993-03-03,35.16,35.76,33.72,33.96,2502,,,
1993-03-04,33.78,34.86,32.76,33.78,3838,,,
1993-03-05,33.96,33.6,32.04,32.04,3485,,,
1993-03-10,33.78,37.44,33.72,37.44,6107,,,
1993-03-11,37.62,37.62,36.42,37.08,10002,Top,Stroke28_Start,Stroke27_End
1993-03-15,37.56,36.24,34.8,35.34,5670,,,
1993-03-17,35.64,35.64,34.2,34.56,2938,,,
1993-03-18,34.56,36.0,35.04,35.34,3114,,,
1993-03-22,35.34,35.34,33.96,34.2,2725,,,
1993-03-23,34.2,35.16,33.84,34.38,2706,,,
1993-03-24,34.32,34.38,33.0,33.36,2730,Bottom,Stroke29_Start,Stroke28_End
1993-03-25,33.36,36.0,33.36,35.94,5421,,,
1993-03-26,36.12,36.36,35.34,35.52,6914,,,
1993-03-30,35.4,36.18,35.16,36.06,3156,,,
1993-03-31,36.24,37.2,35.4,37.08,6555,,,
1993-04-01,37.2,37.87,36.84,37.14,6600,,,
1993-04-06,36.97,37.78,36.52,37.33,4505,,,
1993-04-07,37.6,38.77,37.6,38.77,7671,,,
1993-04-08,39.04,39.67,38.95,39.04,7980,,,
1993-04-09,39.31,39.58,38.23,38.59,6707,,,
1993-04-12,38.86,40.57,39.31,39.76,7383,Top,Stroke30_Start,Stroke29_End
1993-04-14,39.67,39.94,38.95,39.31,3972,,,
1993-04-15,39.31,39.31,38.23,38.95,3286,,,
1993-04-16,39.22,39.67,38.59,39.31,4910,,,
1993-04-20,38.59,38.95,38.05,38.77,2331,,,
1993-04-23,38.23,38.5,37.24,38.14,2915,,,
1993-04-27,38.77,38.77,37.96,38.23,1310,,,
1993-04-29,38.41,38.68,37.51,37.6,1187,,,
1993-04-30,37.6,38.41,37.42,37.6,2186,,,
1993-05-03,37.87,38.14,36.52,36.88,1357,,,
1993-05-04,36.79,37.87,36.07,37.15,2058,,,
1993-05-05,37.15,37.15,35.53,35.71,3112,,,
1993-05-06,35.71,35.71,33.73,35.53,5345,,,
1993-05-11,34.27,34.63,32.65,33.73,4185,,,
1993-05-12,33.73,35.71,33.73,35.53,3229,,,
1993-05-13,35.89,36.97,35.53,36.61,4206,,,
1993-05-14,36.88,37.15,35.62,36.61,3137,,,
1993-05-17,36.88,36.97,34.63,34.9,10648,,,
1993-05-18,34.9,34.99,34.09,35.17,8016,,,
1993-05-21,34.27,34.27,32.47,33.91,11335,,,
1993-05-25,32.47,33.73,32.2,33.46,12188,,,
1993-05-26,33.37,34.0,32.83,32.83,10940,,,
1993-05-27,32.56,33.1,32.29,32.74,6983,,,
1993-05-31,32.83,34.18,32.83,33.91,6222,,,
1993-06-02,33.19,33.73,32.74,33.55,4297,,,
1993-06-03,33.73,34.09,33.1,33.91,7630,,,
1993-06-07,33.01,33.46,33.01,33.01,5867,,,
1993-06-08,33.01,33.1,32.65,32.74,3134,,,
1993-06-09,32.47,32.47,32.11,32.29,3375,,,
1993-06-11,32.11,32.2,30.67,31.12,5235,,,
1993-06-14,31.21,31.3,29.68,29.95,7092,,,
1993-06-15,29.95,30.13,29.41,30.31,5637,Bottom,Stroke31_Start,Stroke30_End
1993-06-18,29.77,31.57,29.77,31.39,5274,,,
1993-06-21,31.66,32.2,30.67,30.67,8549,,,
1993-06-22,30.67,30.85,30.13,30.67,2966,,,
1993-06-23,30.67,31.03,30.49,30.85,2329,,,
1993-06-24,30.67,31.57,30.67,31.39,3803,,,
1993-06-25,31.39,31.48,30.22,30.49,3305,,,
1993-06-28,30.67,30.67,30.13,30.49,1772,,,
1993-06-29,30.49,30.85,30.49,30.58,2399,,,
1993-06-30,30.67,30.67,30.13,30.13,2420,,,
1993-07-01,30.13,30.13,28.33,29.5,4706,,,
1993-07-05,30.58,32.47,29.23,30.31,13409,Top,Stroke32_Start,Stroke31_End
1993-07-07,29.32,29.59,28.33,29.14,5507,,,
1993-07-12,28.33,28.33,26.89,27.43,7573,,,
1993-07-13,27.43,27.43,26.53,27.07,4450,,,
1993-07-14,27.07,27.61,27.07,27.34,3117,,,
1993-07-15,27.25,27.25,26.44,26.53,3129,,,
1993-07-16,26.26,26.71,25.81,25.99,4255,,,
1993-07-19,25.63,25.63,24.37,24.64,6353,,,
1993-07-20,24.37,24.91,22.84,24.73,9320,Bottom,Stroke33_Start,Stroke32_End
1993-07-21,25.0,25.27,23.38,24.01,9879,,,
1993-07-23,24.73,25.45,24.28,25.36,8532,,,
1993-07-26,25.45,25.63,24.64,25.09,6260,,,
1993-07-27,25.09,26.53,24.73,26.35,9347,,,
1993-07-28,26.62,27.7,26.35,26.89,18097,,,
1993-07-30,27.79,28.33,27.07,27.97,19382,,,
1993-08-02,28.24,29.41,27.97,28.24,15900,,,
1993-08-03,27.97,28.33,27.16,27.43,9003,,,
1993-08-04,27.16,27.97,27.07,27.88,7515,,,
1993-08-05,28.15,28.51,27.43,28.33,7583,,,
1993-08-06,28.51,30.31,27.97,27.97,6855,,,
1993-08-10,30.22,31.03,29.95,30.13,20047,,,
1993-08-11,30.22,31.66,30.13,31.57,15277,,,
1993-08-12,31.84,33.37,31.75,33.37,34349,,,
1993-08-13,33.64,34.81,33.55,34.72,37912,,,
1993-08-16,34.99,39.49,34.99,37.42,38087,Top,Stroke34_Start,Stroke33_End
1993-08-18,32.2,34.63,31.39,32.47,28876,,,
1993-08-19,32.74,31.75,31.03,31.75,13491,,,
1993-08-23,31.48,31.48,28.15,28.15,22649,,,
1993-08-24,27.88,29.77,27.07,31.12,22385,,,
1993-08-30,28.33,29.86,28.15,29.41,6057,,,
1993-08-31,29.23,30.13,29.23,29.5,6663,,,
1993-09-01,29.77,29.95,28.87,28.87,4743,,,
1993-09-02,28.87,29.23,28.33,28.6,4380,,,
1993-09-07,28.87,29.32,28.69,28.96,2472,,,
1993-09-09,28.6,28.96,28.51,28.87,1728,,,
1993-09-10,28.78,28.87,28.15,28.33,4424,,,
1993-09-13,28.06,28.06,27.07,27.16,5812,,,
1993-09-14,27.07,26.89,26.35,27.43,4190,,,
1993-09-21,28.33,29.23,28.24,27.79,9931,,,
1993-09-24,28.06,27.52,26.17,27.25,6173,Bottom,Stroke35_Start,Stroke34_End
1993-09-29,27.79,28.69,27.97,28.42,5091,,,
1993-10-04,28.42,29.59,28.33,28.69,3829,,,
1993-10-06,28.87,28.69,28.06,28.15,2587,,,
1993-10-12,27.97,28.51,27.79,28.33,1726,,,
1993-10-14,27.97,27.97,27.52,27.88,1872,,,
1993-10-19,27.43,27.7,27.16,27.61,2258,,,
1993-10-22,27.16,27.25,27.07,27.16,3481,,,
1993-10-25,26.98,26.98,26.17,26.62,2669,,,
1993-10-27,27.34,27.61,26.89,27.34,4733,,,
1993-10-28,27.25,28.33,27.16,28.06,3364,,,
1993-10-29,28.33,28.42,27.34,27.43,4924,,,
1993-11-01,27.16,27.34,26.98,27.07,2435,,,
1993-11-03,27.52,27.79,27.25,27.34,1828,,,
1993-11-04,27.34,27.43,27.07,27.16,1794,,,
1993-11-08,27.61,28.33,27.61,28.15,6297,,,
1993-11-10,27.97,32.47,31.21,30.94,37267,Top,Stroke36_Start,Stroke35_End
1993-11-16,30.94,30.85,29.95,30.22,11385,,,
1993-11-23,30.13,30.49,29.23,29.23,5989,,,
1993-11-24,29.23,29.23,28.51,28.78,6932,,,
1993-11-26,29.23,29.41,28.87,29.14,5458,,,
1993-11-29,28.87,29.32,28.51,29.32,4193,,,
1993-11-30,29.59,29.77,29.32,29.41,3905,,,
1993-12-01,29.41,29.41,28.69,28.87,3162,,,
1993-12-02,28.69,28.87,28.51,28.69,2496,Bottom,Stroke37_Start,Stroke36_End
1993-12-06,29.68,31.57,30.22,30.85,20360,,,
1993-12-13,31.21,30.31,29.05,29.77,10555,,,
1993-12-16,30.58,31.03,30.31,30.31,8486,,,
1993-12-17,30.04,30.31,29.95,29.95,4194,,,
1993-12-20,29.95,30.04,28.51,29.5,10995,,,
1993-12-21,29.5,30.49,29.5,30.22,9132,,,
1993-12-23,29.32,29.77,28.78,29.23,3303,,,
1993-12-27,30.67,30.67,29.95,30.31,9829,,,
1993-12-28,29.77,30.13,29.5,29.59,3298,,,
1993-12-29,29.68,30.4,29.68,30.13,8677,,,
1993-12-30,30.13,32.11,30.13,31.93,73367,,,
1993-12-31,32.47,33.37,32.11,32.38,65855,Top,Stroke38_Start,Stroke37_End
1994-01-03,32.38,32.47,31.48,31.57,17536,,,
1994-01-04,31.39,32.38,31.3,31.57,11179,,,
1994-01-05,31.57,31.84,31.21,31.75,10026,,,
1994-01-06,32.11,32.92,31.75,32.65,15701,,,
1994-01-10,32.29,32.11,31.57,31.75,10228,,,
1994-01-13,31.75,31.84,31.21,31.3,4424,,,
1994-01-14,31.3,31.75,29.95,30.4,14925,,,
1994-01-17,30.4,30.49,29.5,30.04,5639,,,
1994-01-20,29.23,29.32,29.05,29.14,4827,,,
1994-01-24,29.59,29.77,29.14,29.14,3427,,,
1994-01-25,29.05,29.23,28.24,28.24,3042,,,
1994-01-26,28.15,28.24,27.79,27.88,4178,,,
1994-01-27,27.61,27.97,26.71,27.97,3220,,,
1994-01-31,26.26,26.26,24.91,25.27,7339,,,
1994-02-02,25.27,26.35,25.27,26.26,3933,,,
1994-02-03,26.35,28.33,26.35,28.33,14508,,,
1994-02-04,28.87,29.23,28.6,29.14,16479,,,
1994-02-14,29.14,29.14,26.71,26.71,9120,,,
1994-02-15,26.35,26.71,25.63,26.35,7815,,,
1994-02-17,25.99,25.72,25.27,25.54,5543,,,
1994-02-21,25.27,25.45,24.73,24.73,4849,,,
1994-02-22,25.27,27.07,25.81,25.54,12245,,,
1994-02-28,26.17,25.63,25.27,25.36,3571,,,
1994-03-02,25.36,25.45,24.91,25.0,2207,,,
1994-03-03,24.91,25.27,24.37,24.64,3976,,,
1994-03-04,24.37,24.46,23.83,24.19,3923,,,
1994-03-07,24.19,23.74,23.29,23.74,3782,,,
1994-03-09,23.65,23.83,23.38,23.47,2175,,,
1994-03-10,23.47,23.65,22.21,22.75,3164,,,
1994-03-14,23.65,25.18,23.65,24.55,9043,,,
1994-03-16,23.47,23.74,23.38,23.65,3016,,,
1994-03-17,23.65,24.28,23.47,23.65,2689,,,
1994-03-18,23.65,23.92,23.11,23.2,5580,,,
1994-03-21,23.2,23.65,22.75,22.75,4808,,,
1994-03-22,22.75,22.75,22.39,22.57,2599,,,
1994-03-23,22.48,22.48,21.85,21.85,4385,,,
1994-03-24,21.67,21.85,21.4,21.49,5596,,,
1994-03-25,21.58,22.03,21.58,21.67,4320,,,
1994-03-28,21.85,21.94,20.95,21.4,4008,,,
1994-03-30,22.21,25.18,24.55,24.55,74451,,,
1994-04-04,23.11,22.39,21.76,22.3,74655,,,
1994-04-07,22.21,22.57,22.12,22.12,6243,,,
1994-04-08,22.03,22.03,20.77,20.86,6328,,,
1994-04-11,20.59,20.59,19.33,19.51,3269,,,
1994-04-13,21.31,21.31,20.05,20.05,7703,,,
1994-04-14,19.87,19.87,18.97,18.97,7163,,,
1994-04-15,18.79,19.06,17.17,19.33,17212,,,
1994-04-19,17.71,17.89,16.54,16.63,9365,,,
1994-04-20,15.91,16.27,14.83,15.19,15218,Bottom,Stroke39_Start,Stroke38_End
1994-04-22,16.36,16.36,15.37,15.46,10038,,,
1994-04-25,15.01,15.73,15.01,15.64,4197,,,
1994-04-26,15.73,16.27,15.46,16.18,3529,,,
1994-04-27,16.36,16.99,16.18,16.99,12351,,,
1994-04-28,17.26,18.52,16.81,16.81,33273,,,
1994-04-29,16.47,18.25,16.36,18.07,25721,,,
1994-05-03,18.61,21.13,18.07,20.02,48661,Top,Stroke40_Start,Stroke39_End
1994-05-05,18.07,18.79,17.53,18.31,18792,,,
1994-05-09,19.51,20.5,18.61,20.3,56230,,,
1994-05-10,20.74,20.74,19.78,20.36,29825,,,
1994-05-11,20.41,20.56,19.51,19.6,23571,,,
1994-05-12,19.33,19.69,18.7,18.88,15450,,,
1994-05-16,20.41,20.48,19.87,20.2,16056,,,
1994-05-17,20.14,20.2,19.26,19.3,5892,,,
1994-05-18,18.97,19.55,18.94,19.03,8066,,,
1994-05-19,19.03,19.96,19.42,19.73,7283,,,
1994-05-23,19.51,19.06,18.97,19.06,2988,,,
1994-05-25,18.09,18.09,17.17,17.3,10028,,,
1994-05-26,17.3,17.3,16.72,16.81,7427,,,
1994-05-27,16.78,16.99,16.45,16.49,4149,,,
1994-05-30,16.29,16.29,15.46,15.52,5350,,,
1994-05-31,15.52,15.91,15.37,15.66,5868,,,
1994-06-01,15.66,15.66,15.03,15.05,3232,,,
1994-06-02,15.01,15.16,14.74,14.76,4306,,,
1994-06-06,14.74,14.74,14.11,14.45,2977,,,
1994-06-09,14.71,14.87,14.56,14.56,3011,,,
1994-06-10,14.65,14.65,14.47,14.53,2574,,,
1994-06-13,14.2,14.4,14.02,14.02,2302,,,
1994-06-14,14.02,14.02,13.72,13.81,2545,,,
1994-06-16,13.9,14.56,13.84,14.56,4507,,,
1994-06-17,14.56,15.28,14.2,15.12,8053,,,
1994-06-21,14.92,14.92,14.0,14.24,2966,,,
1994-06-22,16.67,17.33,14.19,14.61,3830,,,
1994-06-24,14.17,14.31,14.07,14.07,2812,,,
1994-06-27,13.83,13.83,13.42,13.42,3674,,,
1994-06-28,13.34,13.34,13.03,13.08,2199,,,
1994-06-29,13.22,13.22,12.76,12.91,2429,,,
1994-07-01,13.34,13.34,12.81,12.81,2125,,,
1994-07-04,12.64,12.56,12.25,12.56,2018,,,
1994-07-12,12.1,12.37,12.1,12.18,1609,,,
1994-07-13,12.13,12.49,12.13,12.44,1803,,,
1994-07-14,12.49,12.61,12.37,12.37,2336,,,
1994-07-15,12.37,12.37,11.76,11.88,2394,,,
1994-07-18,11.28,11.52,11.03,11.23,2174,,,
1994-07-21,11.16,11.2,10.99,11.16,2576,Bottom,Stroke41_Start,Stroke40_End
1994-07-22,11.16,11.76,11.13,11.42,9884,,,
1994-07-25,11.3,12.2,11.28,12.15,17297,,,
1994-07-26,12.15,13.73,12.13,12.74,23021,,,
1994-07-29,11.64,12.01,11.52,11.88,10100,,,
1994-08-01,14.14,15.29,13.46,15.29,56336,,,
1994-08-02,15.41,16.87,14.63,14.99,73265,,,
1994-08-03,14.7,17.11,14.7,16.87,62641,,,
1994-08-04,17.6,18.42,16.99,16.99,95866,,,
1994-08-08,18.96,19.3,17.79,18.06,73113,,,
1994-08-09,18.06,18.06,16.62,16.74,29397,,,
1994-08-10,16.94,19.05,16.65,19.05,45360,,,
1994-08-11,19.9,19.98,17.96,18.32,83339,Top,Stroke42_Start,Stroke41_End
1994-08-12,17.6,18.76,17.6,18.03,47334,,,
1994-08-15,17.84,17.84,17.35,17.55,19635,,,
1994-08-18,18.28,18.81,17.96,18.45,58970,,,
1994-08-19,18.45,18.66,17.6,17.74,38943,,,
1994-08-22,17.35,17.23,16.67,16.89,28225,,,
1994-08-25,16.77,17.11,16.5,16.5,12647,,,
1994-08-26,16.33,16.99,15.89,16.57,13191,Bottom,Stroke43_Start,Stroke42_End
1994-08-30,16.5,17.55,16.99,16.99,20737,,,
1994-09-01,17.72,18.2,17.6,17.91,37482,,,
1994-09-02,17.96,18.08,17.47,18.08,24185,,,
1994-09-05,18.57,21.85,18.57,21.85,109826,,,
1994-09-06,22.21,25.86,22.21,25.86,187889,,,
1994-09-07,26.59,29.87,25.37,28.29,263833,,,
1994-09-08,29.02,30.72,28.29,29.5,277666,Top,Stroke44_Start,Stroke43_End
1994-09-09,29.5,27.32,25.61,26.1,97011,,,
1994-09-13,27.56,28.04,25.98,26.12,38130,,,
1994-09-14,26.12,26.71,24.88,25.37,19831,,,
1994-09-15,24.91,25.13,24.11,24.28,19345,,,
1994-09-16,24.86,25.35,24.4,24.69,32434,,,
1994-09-19,24.76,25.13,24.18,24.25,14434,,,
1994-09-20,23.91,24.03,22.6,22.75,25182,,,
1994-09-21,23.06,24.88,23.06,24.64,33134,,,
1994-09-22,25.13,25.25,23.91,24.5,21150,,,
1994-09-23,23.91,24.16,22.94,23.91,17062,,,
1994-09-27,24.4,25.61,23.43,24.03,11039,,,
1994-09-30,22.21,22.82,21.24,21.41,43982,,,
1994-10-05,20.51,20.75,18.57,19.1,26444,,,
1994-10-06,19.3,20.02,18.08,18.32,20431,,,
1994-10-07,18.32,16.19,14.92,18.93,43824,Bottom,Stroke45_Start,Stroke44_End
1994-10-20,16.38,16.87,16.11,16.87,16530,,,
1994-10-21,17.23,17.84,16.62,16.62,27725,,,
1994-10-26,16.5,16.55,15.89,16.28,9498,,,
1994-10-31,15.89,15.89,15.41,15.53,7064,,,
1994-11-01,15.41,15.8,15.29,15.63,3600,,,
1994-11-02,15.6,16.38,15.6,15.63,2155,,,
1994-11-07,15.63,15.65,15.16,15.53,2016,,,
1994-11-08,15.53,16.14,15.53,15.92,5896,,,
1994-11-10,16.02,16.26,15.65,15.65,5671,,,
1994-11-14,16.38,16.5,15.94,16.06,4198,Top,Stroke46_Start,Stroke45_End
1994-11-15,16.02,16.02,15.65,15.77,2216,,,
1994-11-18,15.65,15.65,15.41,15.65,1733,,,
1994-11-23,15.46,15.48,15.07,15.31,1284,,,
1994-11-25,15.43,15.72,15.41,15.46,1260,,,
1994-11-28,15.41,15.7,15.36,15.53,1048,,,
1994-11-29,15.53,15.65,15.29,15.6,552,,,
1994-11-30,15.65,15.72,15.41,15.41,821,,,
1994-12-01,15.53,15.65,15.31,15.41,906,,,
1994-12-05,15.41,15.41,15.12,15.14,1628,,,
1994-12-06,15.07,15.04,14.85,14.92,1600,,,
1994-12-09,14.68,14.92,14.56,14.63,1441,,,
1994-12-12,14.68,14.56,13.9,14.17,2037,Bottom,Stroke47_Start,Stroke46_End
1994-12-15,14.31,15.77,14.27,15.65,8142,,,
1994-12-16,15.65,15.94,14.92,15.41,12095,,,
1994-12-19,15.41,15.55,14.87,14.87,3794,,,
1994-12-20,14.87,15.16,14.68,14.97,2415,,,
1994-12-21,14.92,15.21,14.8,14.97,2763,,,
1994-12-22,14.92,14.95,14.63,14.73,2349,,,
1994-12-23,14.68,14.8,14.44,14.68,1484,,,
1994-12-26,14.63,14.41,14.19,14.19,2598,,,
1994-12-29,14.44,14.48,14.31,14.41,1918,,,
1994-12-30,14.36,15.65,14.56,14.92,41124,,,
1995-01-04,15.41,15.68,15.07,15.55,5446,,,
1995-01-05,15.55,15.77,15.21,15.29,5604,Top,Stroke48_Start,Stroke47_End
1995-01-06,15.12,15.36,14.97,15.36,4626,,,
1995-01-09,15.29,15.29,14.92,14.97,2795,,,
1995-01-10,14.68,14.68,14.34,14.44,6075,,,
1995-01-11,14.44,14.63,13.97,14.46,3107,,,
1995-01-13,14.19,14.24,13.9,14.07,2630,,,
1995-01-16,13.71,13.9,13.54,13.66,6316,,,
1995-01-17,13.46,13.78,13.46,13.71,2393,,,
1995-01-18,13.71,14.17,13.71,13.95,1865,,,
1995-01-20,13.59,14.07,13.46,13.83,2714,,,
1995-01-23,13.46,13.83,12.49,13.76,3183,Bottom,Stroke49_Start,Stroke48_End
1995-01-25,14.07,14.07,13.76,13.9,881,,,
1995-01-27,13.83,13.88,13.59,13.88,1509,,,
1995-02-14,13.95,14.0,13.76,13.85,888,,,
1995-02-16,13.83,13.83,13.49,13.76,931,,,
1995-02-21,13.66,15.41,13.95,13.83,548,,,
1995-02-24,14.53,14.53,13.71,13.71,3227,,,
1995-02-28,13.76,13.88,13.59,13.78,1633,,,
1995-03-01,13.76,13.93,13.68,13.88,1357,,,
1995-03-02,13.88,14.0,13.85,13.9,988,,,
1995-03-03,14.07,14.31,13.9,14.17,3472,,,
1995-03-06,14.56,14.68,14.31,14.68,5459,,,
1995-03-07,14.68,15.04,14.39,14.92,8960,,,
1995-03-08,15.04,15.16,14.56,14.82,6485,Top,Stroke50_Start,Stroke49_End
1995-03-09,14.68,14.75,14.39,14.44,3438,,,
1995-03-10,14.22,14.53,14.14,14.14,4122,,,
1995-03-13,14.22,14.31,13.95,14.07,3887,,,
1995-03-15,14.07,14.19,13.78,13.95,1937,,,
1995-03-20,13.95,14.31,13.93,13.8,1535,,,
1995-03-24,13.83,14.1,13.83,14.0,830,,,
1995-03-27,14.07,14.27,14.0,14.1,1333,,,
1995-03-29,13.95,14.05,13.66,14.07,1702,Bottom,Stroke51_Start,Stroke50_End
1995-04-03,14.05,14.39,14.05,14.17,2714,,,
1995-04-05,14.1,14.22,13.83,14.0,780,,,
1995-04-07,14.0,14.44,14.0,14.27,3325,,,
1995-04-10,14.44,14.8,14.29,14.31,3606,,,
1995-04-11,14.22,14.27,13.9,13.93,2751,,,
1995-04-12,13.95,14.14,13.83,13.97,1631,,,
1995-04-13,13.97,14.17,13.85,13.88,822,,,
1995-04-14,13.88,14.07,13.71,13.95,983,,,
1995-04-18,14.29,14.29,13.88,13.88,1885,Top,Stroke52_Start,Stroke51_End
1995-04-20,13.88,13.95,13.76,13.93,2128,,,
1995-04-21,13.93,14.22,13.9,14.17,5476,,,
1995-04-24,13.05,13.46,12.61,13.42,1285,,,
1995-04-27,12.74,12.61,11.52,12.27,7124,,,
1995-05-02,12.56,12.69,12.37,12.44,1699,,,
1995-05-04,12.27,12.18,11.96,12.3,1425,Bottom,Stroke53_Start,Stroke52_End
1995-05-12,12.01,12.44,12.03,12.32,1393,,,
1995-05-16,11.96,12.13,11.96,12.08,785,,,
1995-05-17,12.18,12.18,12.01,12.13,592,,,
1995-05-18,14.92,16.87,15.04,15.48,30855,,,
1995-05-22,16.57,17.6,16.14,16.38,34750,,,
1995-05-23,15.43,15.43,13.42,13.46,23631,,,
1995-05-24,13.46,13.95,12.98,13.22,7594,,,
1995-05-25,13.46,13.46,12.49,12.64,5085,,,
1995-05-26,13.22,12.64,12.32,12.78,9406,,,
1995-06-02,12.74,12.78,12.61,12.66,3189,Top,Stroke54_Start,Stroke53_End
1995-06-06,12.49,12.47,12.37,12.49,0,,,
1995-06-15,12.32,12.44,11.74,11.86,3160,,,
1995-06-16,11.86,12.08,11.71,12.05,2853,,,
1995-06-20,11.96,12.15,11.88,11.98,1492,,,
1995-06-22,12.13,12.47,12.3,12.37,11552,,,
1995-06-26,12.44,12.44,12.22,12.35,1837,,,
1995-06-28,12.52,12.52,12.25,12.32,4198,,,
1995-06-29,12.32,12.32,12.15,12.15,1719,,,
1995-06-30,12.13,12.15,11.96,12.08,2530,,,
1995-07-03,11.84,12.01,11.76,11.79,2303,,,
1995-07-04,11.88,11.88,11.47,11.8,2360,Bottom,Stroke55_Start,Stroke54_End
1995-07-07,11.86,11.97,11.74,11.97,3496,,,
1995-07-10,12.02,12.16,11.88,11.88,2315,,,
1995-07-11,11.88,11.88,11.69,11.77,1895,,,
1995-07-14,12.02,12.14,11.83,11.94,1682,,,
1995-07-19,11.88,11.97,11.74,11.8,2944,,,
1995-07-20,11.8,12.02,11.8,11.88,3538,,,
1995-07-21,11.83,12.14,11.83,12.08,5848,,,
1995-07-24,12.11,12.33,12.11,12.14,4421,Top,Stroke56_Start,Stroke55_End
1995-07-26,11.97,12.16,11.88,11.88,1313,,,
1995-07-27,11.88,11.94,11.86,11.91,2462,,,
1995-07-28,12.0,12.0,11.88,12.0,2662,,,
1995-08-01,11.97,11.97,11.8,11.97,2276,,,
1995-08-02,12.05,12.16,11.88,11.88,1860,,,
1995-08-03,11.88,11.88,11.86,11.88,1240,Bottom,Stroke57_Start,Stroke56_End
1995-08-07,11.88,12.58,11.88,12.53,11823,,,
1995-08-08,12.72,13.23,12.58,12.72,35694,,,
1995-08-09,12.72,12.72,12.3,12.64,11776,,,
1995-08-10,12.86,13.0,12.61,12.61,10472,,,
1995-08-11,12.61,12.86,12.44,12.67,9867,,,
1995-08-14,12.86,13.06,12.67,12.86,18492,,,
1995-08-15,12.95,13.23,12.72,12.78,12167,,,
1995-08-18,12.97,14.4,13.0,13.56,38387,Top,Stroke58_Start,Stroke57_End
1995-08-22,12.86,13.7,12.86,13.0,11739,,,
1995-08-23,13.0,13.0,12.39,12.44,5204,,,
1995-08-24,12.44,13.03,12.44,12.81,9628,,,
1995-08-30,12.39,12.58,12.33,12.44,2205,,,
1995-08-31,12.44,12.36,11.74,12.36,3228,,,
1995-09-04,12.44,12.44,12.25,12.3,4939,,,
1995-09-06,12.16,12.39,12.11,12.3,3657,,,
1995-09-07,12.44,12.58,12.25,12.39,9578,,,
1995-09-11,12.3,12.39,12.16,12.39,2697,,,
1995-09-12,12.53,12.61,12.33,12.39,4861,,,
1995-09-13,12.47,12.47,12.22,12.33,3289,,,
1995-09-19,12.44,12.44,12.11,12.16,3698,,,
1995-09-20,12.11,12.02,11.88,11.94,4622,,,
1995-09-27,11.97,11.97,11.83,11.86,2503,,,
1995-09-28,11.86,11.88,11.66,11.86,2404,,,
1995-10-04,12.02,12.11,11.86,11.91,1427,,,
1995-10-11,11.47,11.55,11.27,11.33,2459,,,
1995-10-12,11.33,11.44,11.19,11.24,3616,,,
1995-10-13,11.21,11.33,10.99,11.19,5844,Bottom,Stroke59_Start,Stroke58_End
1995-10-16,11.19,11.49,11.07,11.47,2493,,,
1995-10-17,11.47,11.63,11.41,11.47,2379,,,
1995-10-18,11.49,11.66,11.47,11.61,2194,,,
1995-10-19,11.77,12.44,11.8,11.55,2467,,,
1995-10-25,12.16,12.72,11.97,12.25,10660,,,
1995-10-26,12.16,12.16,11.88,11.88,5218,,,
1995-10-27,11.83,11.83,11.61,11.69,3109,,,
1995-10-30,11.74,11.74,11.49,11.52,3486,,,
1995-10-31,11.49,11.55,11.19,11.47,1259,,,
1995-11-03,11.61,11.61,11.49,11.49,1091,,,
1995-11-07,11.66,11.74,11.55,11.69,3218,,,
1995-11-08,11.63,11.69,11.47,11.55,2609,,,
1995-11-09,11.38,11.61,11.33,11.58,1107,,,
1995-11-13,11.47,11.47,11.24,11.3,1842,,,
1995-11-14,11.3,11.38,11.19,11.3,1559,,,
1995-11-16,11.55,11.77,11.33,11.33,1630,Top,Stroke60_Start,Stroke59_End
1995-11-20,11.35,11.38,11.27,11.35,734,,,
1995-11-21,11.47,11.66,11.33,11.38,1223,,,
1995-11-23,11.47,11.38,11.19,11.21,1585,,,
1995-11-27,11.21,11.27,11.13,11.13,1257,,,
1995-11-28,11.13,11.13,10.91,11.1,1600,,,
1995-12-05,11.33,11.33,11.05,11.13,1608,,,
1995-12-07,10.99,11.1,10.99,11.1,707,,,
1995-12-08,11.1,11.16,11.05,11.07,817,,,
1995-12-11,11.13,11.13,10.99,11.05,1293,,,
1995-12-12,10.99,11.05,10.88,11.05,1253,,,
1995-12-13,11.1,11.19,10.96,11.05,865,,,
1995-12-14,11.05,10.99,10.91,10.96,690,,,
1995-12-18,10.77,10.85,10.63,10.65,2126,,,
1995-12-19,10.65,10.68,10.54,10.63,1509,,,
1995-12-21,10.77,10.93,10.77,10.77,1536,,,
1995-12-25,10.57,10.65,10.49,10.6,1256,,,
1995-12-27,10.49,10.57,10.46,10.52,1878,,,
1995-12-28,10.52,10.52,10.35,10.38,1412,,,
1996-01-02,10.43,10.43,10.21,10.21,1180,,,
1996-01-03,10.21,10.21,10.01,10.07,995,,,
1996-01-05,10.35,10.4,10.15,10.18,1270,,,
1996-01-08,10.07,10.15,10.04,10.12,936,,,
1996-01-09,10.07,10.46,10.07,10.35,965,,,
1996-01-16,10.35,10.54,10.21,10.38,1798,,,
1996-01-18,10.07,10.21,9.96,10.1,1159,,,
1996-01-22,10.01,9.93,9.79,9.87,1034,,,
1996-01-29,10.07,10.15,9.98,10.07,643,,,
1996-02-01,9.93,10.1,9.93,10.07,321,,,
1996-02-05,9.98,10.01,9.9,9.93,497,,,
1996-02-06,9.84,9.9,9.73,9.87,783,,,
1996-02-08,9.87,9.93,9.82,9.87,577,,,
1996-02-09,9.87,10.29,9.84,9.93,891,,,
1996-02-12,9.93,10.04,9.65,9.96,643,Bottom,Stroke61_Start,Stroke60_End
1996-02-13,9.93,10.35,9.93,10.26,3382,,,
1996-02-14,10.24,10.4,10.18,10.15,3026,,,
1996-02-16,10.21,10.46,10.21,10.43,5583,,,
1996-03-04,10.91,11.05,10.46,10.88,4917,,,
1996-03-06,10.35,10.38,10.18,10.21,1939,,,
1996-03-07,10.15,10.35,10.15,10.35,1197,,,
1996-03-11,10.24,10.26,9.93,10.04,1724,,,
1996-03-12,10.04,10.04,9.84,9.93,1949,,,
1996-03-13,9.93,9.98,9.82,9.9,1446,,,
1996-03-14,10.07,10.35,9.98,10.04,3379,Top,Stroke62_Start,Stroke61_End
1996-03-15,10.01,10.18,9.93,10.01,2866,,,
1996-03-18,9.96,10.21,9.98,10.15,2057,,,
1996-03-20,10.07,10.24,10.07,10.18,2786,,,
1996-03-21,10.15,10.26,10.15,10.15,1518,,,
1996-03-22,10.07,10.12,10.01,10.15,1046,,,
1996-03-27,10.01,10.01,9.84,9.98,999,,,
1996-04-01,10.07,10.35,9.93,9.96,1761,,,
1996-04-02,9.93,9.93,9.79,9.87,1300,Bottom,Stroke63_Start,Stroke62_End
1996-04-05,9.98,10.43,10.1,10.21,3344,,,
1996-04-10,10.07,10.38,10.07,10.29,2938,,,
1996-04-11,10.35,10.63,10.24,10.6,6148,,,
1996-04-12,10.65,11.1,10.82,10.71,14192,,,
1996-04-17,11.1,11.47,11.05,11.1,14652,,,
1996-04-19,11.44,12.11,11.21,11.33,18597,,,
1996-04-23,11.61,12.25,11.61,12.16,23263,,,
1996-04-24,12.25,13.56,12.22,12.83,53183,,,
1996-04-26,12.86,14.32,12.86,14.2,81420,,,
1996-04-29,14.2,15.74,13.87,15.74,81721,,,
1996-04-30,15.74,17.31,14.96,15.8,94015,,,
1996-05-02,16.91,17.47,15.32,15.6,106285,,,
1996-05-03,15.52,15.71,14.32,15.13,42422,,,
1996-05-07,16.86,17.08,16.22,16.58,92410,,,
1996-05-08,16.5,16.75,15.8,16.36,32567,,,
1996-05-10,15.74,15.74,14.96,15.52,25413,,,
1996-05-13,15.52,16.36,15.52,16.13,24149,,,
1996-05-14,16.36,16.86,15.74,15.77,26451,,,
1996-05-16,17.19,17.7,16.91,17.47,102397,,,
1996-05-17,17.61,18.26,17.05,18.14,66547,,,
1996-05-20,18.73,19.37,17.64,18.0,90754,Top,Stroke64_Start,Stroke63_End
1996-05-21,17.89,17.98,16.16,16.58,66943,,,
1996-05-22,16.22,16.89,15.52,16.72,31900,,,
1996-05-24,15.57,16.02,15.46,15.91,22640,,,
1996-05-28,15.66,16.1,15.6,15.94,12562,,,
1996-05-29,16.08,16.77,15.94,16.36,17086,,,
1996-06-03,16.61,17.73,16.66,16.97,79597,,,
1996-06-05,17.14,17.47,16.64,16.91,35938,,,
1996-06-06,16.77,16.91,16.13,16.64,20481,Bottom,Stroke65_Start,Stroke64_End
1996-06-07,16.36,17.19,16.5,16.77,28373,,,
1996-06-11,16.64,17.45,16.64,17.36,34761,,,
1996-06-12,17.47,18.45,17.17,18.03,77981,,,
1996-06-13,18.17,18.59,17.47,18.03,37453,,,
1996-06-14,18.28,18.28,17.28,17.33,35039,,,
1996-06-17,17.19,16.8,16.77,16.8,19609,,,
1996-06-19,17.47,17.7,17.0,17.36,17107,,,
1996-06-20,17.47,17.75,17.42,17.53,32685,,,
1996-06-24,17.67,19.04,17.67,18.9,88693,,,
1996-06-25,18.84,19.74,18.31,19.23,101801,,,
1996-06-26,19.12,19.82,19.01,19.37,49339,,,
1996-06-27,19.51,19.65,18.59,18.7,40750,,,
1996-06-28,18.59,18.59,17.89,17.92,34212,,,
1996-07-01,17.47,17.7,16.91,17.19,32394,,,
1996-07-02,17.19,17.84,17.14,17.7,19692,,,
1996-07-03,17.81,18.31,17.75,18.2,20548,,,
1996-07-04,18.45,18.54,17.89,18.31,24445,,,
1996-07-05,18.45,19.29,18.34,18.87,59848,,,
1996-07-08,19.29,19.99,19.12,19.79,71631,,,
1996-07-09,20.1,20.69,19.71,20.52,80871,,,
1996-07-10,20.83,21.94,20.24,20.72,75704,,,
1996-07-15,22.45,24.88,23.2,23.82,166044,,,
1996-07-19,25.3,25.72,24.18,24.77,90066,,,
1996-07-23,25.02,26.14,24.32,25.72,81092,,,
1996-07-24,26.0,26.7,25.3,25.75,75286,Top,Stroke66_Start,Stroke65_End
1996-07-25,25.75,25.97,24.46,24.6,57602,,,
1996-07-26,24.49,24.96,23.57,23.87,47874,,,
1996-07-29,24.04,25.44,24.04,25.33,38419,,,
1996-07-30,25.58,25.86,24.32,24.49,44399,,,
1996-07-31,24.6,24.88,23.57,24.32,34090,,,
1996-08-05,24.18,24.68,23.34,24.57,32407,,,
1996-08-06,24.64,24.74,23.69,24.58,20537,,,
1996-08-07,24.61,26.12,24.61,25.54,70904,,,
1996-08-08,25.69,26.55,25.69,26.09,62786,,,
1996-08-09,25.94,25.38,25.01,25.47,33173,,,
1996-08-14,25.44,25.69,25.07,25.11,16452,,,
1996-08-16,24.61,24.92,23.88,24.58,28552,,,
1996-08-19,24.15,24.46,23.84,23.91,12922,,,
1996-08-20,23.84,23.91,22.8,22.98,19060,,,
1996-08-22,24.46,24.61,23.23,23.38,23099,,,
1996-08-23,23.54,24.09,22.92,23.38,34145,,,
1996-08-26,23.05,23.23,22.58,22.65,16160,,,
1996-08-27,22.65,22.92,22.46,22.83,12801,Bottom,Stroke67_Start,Stroke66_End
1996-08-28,23.69,24.8,23.38,24.31,36986,,,
1996-08-29,24.31,25.01,23.48,24.83,59681,,,
1996-08-30,24.86,26.09,24.86,25.69,103190,,,
1996-09-02,26.33,26.46,25.57,26.15,85150,,,
1996-09-03,26.15,26.15,25.01,25.57,54279,,,
1996-09-06,24.77,25.54,24.49,24.77,43080,,,
1996-09-09,24.77,25.63,24.52,25.04,35962,Top,Stroke68_Start,Stroke67_End
1996-09-10,24.46,25.04,23.69,23.84,29721,,,
1996-09-11,23.84,24.46,23.26,24.09,23322,,,
1996-09-12,24.18,23.54,22.86,23.01,20717,,,
1996-09-17,23.57,24.77,23.45,24.34,43943,,,
1996-09-18,24.34,24.0,22.62,22.92,42288,,,
1996-09-20,24.15,24.31,23.23,23.84,20875,,,
1996-09-23,24.15,24.61,23.54,24.43,52398,,,
1996-09-24,24.74,24.74,24.15,24.43,33387,,,
1996-09-25,24.61,24.55,23.57,23.84,21497,Bottom,Stroke69_Start,Stroke68_End
1996-09-27,24.31,24.61,24.15,24.46,33670,,,
1996-10-03,24.92,26.0,24.71,25.07,91971,,,
1996-10-07,25.32,26.49,25.23,26.21,136273,,,
1996-10-08,26.61,26.83,25.63,26.21,84915,,,
1996-10-09,26.21,26.77,24.46,25.38,115468,,,
1996-10-10,25.69,27.07,25.11,26.89,133041,,,
1996-10-11,27.23,27.53,26.58,26.86,146316,,,
1996-10-14,27.5,29.07,27.32,28.52,175573,,,
1996-10-15,28.79,29.56,27.99,29.01,144532,,,
1996-10-18,28.92,29.38,26.86,27.1,107978,,,
1996-10-21,26.92,30.3,28.15,30.24,227404,,,
1996-10-24,29.69,32.08,29.69,30.48,190312,,,
1996-10-28,31.53,33.68,31.47,33.4,225368,,,
1996-10-29,33.68,34.11,31.9,32.61,164498,Top,Stroke70_Start,Stroke69_End
1996-10-30,31.84,32.76,30.64,31.38,122985,,,
1996-11-01,30.98,32.3,30.36,31.28,104099,,,
1996-11-04,31.38,32.39,31.07,31.99,65456,,,
1996-11-05,32.14,33.56,31.75,32.61,135857,,,
1996-11-06,32.7,33.07,30.92,31.47,63449,,,
1996-11-07,31.53,31.75,30.61,30.79,32741,,,
1996-11-08,30.61,31.47,30.3,31.38,42638,Bottom,Stroke71_Start,Stroke70_End
1996-11-11,31.99,35.37,31.99,34.91,318190,,,
1996-11-12,35.06,36.45,34.3,36.23,250281,,,
1996-11-13,36.45,37.06,35.37,36.33,166126,,,
1996-11-14,36.63,37.62,35.99,37.25,145720,,,
1996-11-15,36.76,38.6,36.39,38.32,150929,,,
1996-11-18,38.94,40.04,37.99,39.09,138357,,,
1996-11-20,39.06,42.23,38.6,41.58,156426,,,
1996-11-21,41.92,46.13,40.75,41.67,240497,,,
1996-11-25,47.7,50.9,47.7,50.28,259023,Top,Stroke72_Start,Stroke71_End
1996-11-26,50.28,50.43,47.21,49.36,176136,,,
1996-11-27,48.74,49.36,46.9,47.55,109218,,,
1996-11-28,46.9,47.51,44.99,46.56,106717,,,
1996-12-02,47.21,48.74,45.67,46.38,64845,,,
1996-12-04,49.67,50.13,47.88,48.74,78604,,,
1996-12-05,47.82,49.02,47.21,48.44,62584,,,
1996-12-06,48.44,49.6,48.13,48.62,53523,,,
1996-12-10,48.62,48.74,47.05,47.67,60680,,,
1996-12-11,47.36,50.77,47.21,48.62,56852,,,
1996-12-13,48.44,49.36,45.98,46.59,65094,,,
1996-12-16,42.07,42.07,42.07,42.07,4818,,,
1996-12-17,37.99,37.99,34.3,37.99,11887,,,
1996-12-19,40.72,40.75,36.91,36.91,79779,,,
1996-12-20,33.4,35.37,32.76,33.34,61869,,,
1996-12-24,33.68,34.45,30.33,30.33,40180,,,
1996-12-25,30.61,31.68,27.44,30.58,63477,Bottom,Stroke73_Start,Stroke72_End
1996-12-26,30.92,31.84,30.7,31.25,33354,,,
1996-12-27,32.45,33.37,31.38,33.07,72759,,,
1996-12-30,33.37,35.5,33.07,35.37,83251,,,
1997-01-02,33.1,34.23,32.76,33.22,29193,,,
1997-01-03,33.68,35.53,33.01,33.22,61579,,,
1997-01-06,33.07,33.37,31.53,31.53,29737,,,
1997-01-07,30.92,32.61,29.87,32.57,37945,,,
1997-01-09,32.14,33.22,32.14,32.76,23380,,,
1997-01-13,33.22,33.93,32.76,33.16,21487,,,
1997-01-15,32.91,33.22,32.61,32.91,14107,,,
1997-01-16,32.91,33.07,31.84,32.82,13308,,,
1997-01-20,33.22,33.68,32.76,33.37,26830,,,
1997-01-22,32.82,34.3,32.82,33.56,41853,,,
1997-01-23,33.53,34.48,33.22,34.23,50439,,,
1997-01-24,34.3,35.37,34.02,34.85,53024,,,
1997-01-27,35.22,36.29,34.91,35.74,56610,Top,Stroke74_Start,Stroke73_End
1997-01-28,35.74,35.46,34.48,35.25,32716,,,
1997-01-31,34.91,35.99,34.91,35.53,41476,,,
1997-02-17,32.02,35.68,32.02,35.28,24033,,,
1997-02-18,34.91,33.99,31.87,31.87,68323,,,
1997-02-20,30.33,33.07,30.33,32.61,56490,,,
1997-02-21,31.38,33.37,31.38,33.22,35341,,,
1997-02-24,33.31,34.3,32.76,33.59,36842,,,
1997-02-25,33.37,35.06,33.99,34.17,33254,,,
1997-02-27,34.82,35.83,34.57,34.82,59278,,,
1997-02-28,34.45,35.53,33.99,35.46,48658,Bottom,Stroke75_Start,Stroke74_End
1997-03-03,35.53,36.91,35.53,36.45,58706,,,
1997-03-04,36.29,36.42,34.91,35.89,49829,,,
1997-03-06,34.91,35.68,34.6,35.53,25996,,,
1997-03-07,35.53,36.6,35.53,35.8,40839,,,
1997-03-10,35.89,37.83,36.88,36.88,54817,,,
1997-03-13,36.76,36.88,35.89,36.11,37021,,,
1997-03-14,35.96,36.45,35.28,36.33,36393,,,
1997-03-17,36.45,37.59,36.33,37.22,80856,,,
1997-03-18,37.37,39.31,37.74,38.54,113281,,,
1997-03-20,38.29,38.91,36.14,36.79,42125,,,
1997-03-24,39.83,42.63,39.46,42.63,184278,,,
1997-03-25,44.07,46.04,43.83,44.13,230438,,,
1997-03-28,44.13,45.06,43.52,43.92,52735,,,
1997-03-31,44.13,46.22,44.07,45.27,72189,,,
1997-04-01,45.36,46.28,44.87,45.18,53409,,,
1997-04-02,45.67,45.67,44.13,44.41,45490,,,
1997-04-03,44.13,44.75,43.52,44.44,37259,,,
1997-04-04,44.44,47.7,44.32,44.9,65834,,,
1997-04-08,47.36,50.86,46.22,46.38,140905,,,
1997-04-11,48.13,48.13,45.98,47.11,88049,,,
1997-04-14,47.82,48.28,46.93,47.42,67840,,,
1997-04-16,48.13,49.6,47.67,49.08,86762,,,
1997-04-17,49.02,51.36,48.74,50.31,149410,,,
1997-04-18,50.74,52.43,50.59,51.82,127516,,,
1997-04-21,53.35,56.37,53.35,56.0,167528,,,
1997-04-22,56.0,57.04,54.52,56.06,98825,,,
1997-04-23,56.06,57.97,55.17,57.81,124130,,,
1997-04-24,57.84,63.35,56.46,62.58,170200,,,
1997-04-25,62.58,64.42,61.35,62.18,167230,,,
1997-04-28,62.27,67.19,61.96,65.62,163948,,,
1997-04-29,65.65,63.81,61.04,62.21,135323,,,
1997-05-05,63.19,67.96,62.58,66.2,113057,,,
1997-05-06,66.27,70.26,65.59,68.05,109077,Top,Stroke76_Start,Stroke75_End
1997-05-07,67.8,68.72,64.57,65.59,116550,,,
1997-05-08,65.1,65.65,59.29,60.12,130636,,,
1997-05-12,66.27,68.72,62.73,65.22,134475,,,
1997-05-13,64.11,64.39,61.65,62.85,93041,,,
1997-05-14,62.58,62.58,57.97,58.67,76766,,,
1997-05-15,58.58,61.04,56.67,60.42,61239,,,
1997-05-16,54.58,59.47,54.58,54.58,89489,,,
1997-05-19,54.89,56.43,53.39,55.05,44213,,,
1997-05-20,55.81,59.5,54.89,58.46,71313,,,
1997-05-21,57.97,58.52,53.97,55.69,61247,,,
1997-05-22,50.28,53.97,50.22,50.22,80702,,,
1997-05-23,50.28,52.28,49.05,51.39,55453,Bottom,Stroke77_Start,Stroke76_End
1997-05-26,52.13,53.2,49.36,52.96,57888,,,
1997-05-27,53.35,57.97,56.34,57.41,123765,,,
1997-06-02,59.5,61.87,59.5,61.87,93906,,,
1997-06-03,63.19,66.27,62.21,64.73,173207,,,
1997-06-04,65.04,68.72,63.96,64.7,106939,,,
1997-06-09,69.65,70.29,67.19,67.99,206653,,,
1997-06-10,67.5,67.96,62.27,63.44,142172,,,
1997-06-11,62.55,63.13,57.2,62.08,103883,,,
1997-06-13,57.97,64.11,57.97,64.11,104581,,,
1997-06-16,65.62,66.27,64.11,64.18,70983,,,
1997-06-17,63.74,65.04,62.58,63.35,42550,,,
1997-06-19,64.76,66.48,63.81,64.27,73822,,,
1997-06-20,65.65,69.59,64.73,69.03,151773,,,
1997-06-23,71.64,75.58,71.64,72.84,273139,,,
1997-06-26,71.8,74.53,71.43,72.69,105310,,,
1997-06-27,75.64,78.82,74.65,75.96,137078,Top,Stroke78_Start,Stroke77_End
1997-07-03,72.11,72.11,66.13,66.77,90074,,,
1997-07-04,65.04,67.83,62.67,66.38,68685,,,
1997-07-07,65.71,66.1,59.87,59.87,49574,,,
1997-07-08,57.97,61.85,55.14,60.12,64077,,,
1997-07-09,60.02,62.14,57.61,61.29,43098,,,
1997-07-10,61.5,63.9,60.79,60.97,45847,,,
1997-07-11,60.79,63.62,60.09,63.59,66483,Bottom,Stroke79_Start,Stroke78_End
1997-07-14,66.73,67.6,64.58,65.85,57550,,,
1997-07-15,66.29,66.38,63.27,64.67,38764,,,
1997-07-16,64.67,67.12,63.88,64.93,30795,,,
1997-07-17,65.41,71.67,67.82,69.44,75611,,,
1997-07-21,71.1,71.54,65.41,68.17,40741,,,
1997-07-23,71.97,74.16,69.83,70.75,78919,Top,Stroke80_Start,Stroke79_End
1997-07-24,69.79,70.62,67.6,67.99,34363,,,
1997-07-25,67.16,69.04,66.51,67.6,35443,,,
1997-07-28,67.6,67.6,64.63,64.98,26652,,,
1997-07-29,64.45,66.73,63.23,65.68,19548,,,
1997-07-30,66.64,67.38,65.63,67.16,16178,,,
1997-07-31,66.73,68.91,67.16,67.86,23346,,,
1997-08-04,67.6,68.26,66.07,66.33,14054,,,
1997-08-05,66.29,67.82,65.41,66.73,11236,,,
1997-08-06,66.73,67.16,64.32,64.63,20134,,,
1997-08-07,64.1,65.41,63.23,65.28,13765,,,
1997-08-08,65.41,65.85,63.58,64.1,24667,,,
1997-08-11,63.23,64.01,59.95,60.04,35114,,,
1997-08-12,58.85,61.83,58.37,59.73,24945,,,
1997-08-13,58.85,59.29,57.11,57.54,15566,,,
1997-08-15,54.48,57.11,52.73,53.65,32923,,,
1997-08-18,53.17,51.33,48.84,50.02,25146,Bottom,Stroke81_Start,Stroke80_End
1997-08-20,50.11,52.3,50.11,52.21,12807,,,
1997-08-21,53.17,56.67,54.83,52.73,19061,,,
1997-08-27,55.14,55.84,54.22,54.92,23505,,,
1997-08-28,55.14,55.71,53.61,54.0,19641,,,
1997-08-29,53.96,53.96,52.51,53.39,26006,,,
1997-09-01,52.78,52.95,51.42,51.86,21140,,,
1997-09-03,53.74,55.05,53.61,54.96,23130,,,
1997-09-04,55.79,55.79,54.48,54.57,18073,Top,Stroke82_Start,Stroke81_End
1997-09-05,54.7,55.05,53.65,54.22,13497,,,
1997-09-08,53.61,54.0,52.34,53.78,12921,,,
1997-09-10,52.6,53.74,51.95,53.69,15329,,,
1997-09-11,53.61,55.27,52.73,53.26,20212,,,
1997-09-12,53.17,53.61,51.64,51.86,11553,,,
1997-09-15,51.33,51.86,49.89,50.11,13288,,,
1997-09-16,50.07,50.9,49.67,50.15,8973,,,
1997-09-17,50.33,50.55,49.23,49.41,6768,,,
1997-09-18,49.45,50.02,49.06,49.63,8336,,,
1997-09-19,49.76,50.37,49.63,49.93,6346,,,
1997-09-22,50.11,50.2,44.77,45.04,14474,,,
1997-09-23,44.6,44.42,40.31,41.67,26326,Bottom,Stroke83_Start,Stroke82_End
1997-09-25,44.86,45.08,43.59,44.21,18701,,,
1997-09-26,43.77,44.34,42.24,43.77,12426,,,
1997-10-06,43.99,44.86,43.33,44.25,7715,,,
1997-10-07,43.55,44.42,43.07,44.16,6322,,,
1997-10-08,44.86,48.14,44.42,47.62,34413,,,
1997-10-09,48.27,48.97,47.14,47.66,24947,,,
1997-10-13,48.58,50.02,48.36,48.53,17511,,,
1997-10-14,48.36,48.36,47.05,47.97,13535,,,
1997-10-15,48.05,50.11,47.53,49.8,23661,,,
1997-10-16,50.98,53.56,50.11,53.21,67793,,,
1997-10-17,53.96,57.32,53.61,56.32,93174,,,
1997-10-20,56.49,57.98,55.27,56.89,85805,,,
1997-10-21,56.67,58.81,55.36,58.51,63006,,,
1997-10-22,58.51,63.67,56.62,57.67,144652,,,
1997-10-24,64.1,66.2,61.04,65.02,189508,,,
1997-10-27,65.76,68.04,63.23,64.45,140558,,,
1997-10-28,63.88,64.89,59.9,62.05,115293,,,
1997-10-29,61.22,65.41,61.22,65.06,96155,,,
1997-10-30,66.07,67.6,62.7,63.1,100148,,,
1997-10-31,61.48,64.1,60.6,62.7,56525,,,
1997-11-03,62.57,65.63,62.27,63.71,42738,,,
1997-11-04,63.75,67.6,63.01,67.29,95811,,,
1997-11-05,68.04,69.87,66.94,68.52,189352,Top,Stroke84_Start,Stroke83_End
1997-11-06,69.17,67.51,66.29,66.64,91686,,,
1997-11-10,66.86,67.38,64.1,64.67,64021,,,
1997-11-11,64.32,65.85,62.79,64.93,42509,,,
1997-11-13,62.57,65.76,61.48,65.41,41024,,,
1997-11-14,65.41,66.07,63.45,64.98,35631,,,
1997-11-17,66.29,66.42,64.1,64.5,22805,,,
1997-11-18,63.23,65.37,63.23,63.71,14510,,,
1997-11-19,63.32,64.58,61.96,63.18,17287,,,
1997-11-20,63.1,63.14,61.7,61.96,23026,,,
1997-11-21,61.48,61.78,59.73,59.86,33712,,,
1997-11-24,58.9,58.85,55.27,57.72,27272,Bottom,Stroke85_Start,Stroke84_End
1997-12-01,58.64,59.07,57.41,57.89,10905,,,
1997-12-03,57.72,57.89,55.84,56.71,8236,,,
1997-12-05,58.85,60.56,57.98,58.11,18894,,,
1997-12-08,58.42,59.29,57.76,57.85,7916,,,
1997-12-09,57.85,59.95,57.85,59.42,12240,,,
1997-12-10,59.69,60.87,59.07,59.69,12151,,,
1997-12-11,59.51,60.39,57.98,60.25,12276,,,
1997-12-12,60.25,60.82,58.77,59.29,17003,,,
1997-12-15,58.94,60.17,58.42,59.73,12182,,,
1997-12-16,59.29,62.13,59.29,61.57,25179,Top,Stroke86_Start,Stroke85_End
1997-12-17,60.95,60.95,58.85,58.99,22780,,,
1997-12-18,58.64,59.95,57.81,58.46,13072,,,
1997-12-19,58.33,58.99,56.71,58.37,13806,,,
1997-12-23,58.85,60.6,58.29,58.59,17071,,,
1997-12-24,58.85,59.73,57.98,58.33,13249,,,
1997-12-25,57.98,58.81,57.5,57.89,22158,Bottom,Stroke87_Start,Stroke86_End
1997-12-26,58.94,59.82,58.02,58.46,19146,,,
1997-12-29,59.95,61.48,59.29,60.08,32931,,,
1997-12-30,60.17,59.73,58.46,59.29,13723,,,
1998-01-06,61.7,62.13,60.12,60.65,21403,,,
1998-01-07,60.52,61.04,58.85,60.3,27093,,,
1998-01-08,59.73,61.92,59.29,59.99,27533,Top,Stroke88_Start,Stroke87_End
1998-01-09,60.17,60.82,58.85,59.25,26854,,,
1998-01-13,58.85,57.11,53.08,55.79,50258,,,
1998-01-15,56.67,57.98,55.79,57.37,27681,,,
1998-01-19,55.79,55.75,54.04,54.66,19283,,,
1998-01-22,54.48,54.96,53.96,54.39,11016,,,
1998-02-09,56.71,58.85,56.27,56.84,14722,,,
1998-02-10,57.11,57.11,55.4,55.88,7286,,,
1998-02-12,56.36,57.37,55.62,55.88,7378,,,
1998-02-13,56.23,56.62,55.49,55.75,7503,,,
1998-02-16,55.75,55.75,54.48,54.74,10375,,,
1998-02-17,54.61,55.09,53.61,54.35,11358,,,
1998-02-19,54.83,55.36,54.04,54.92,6222,,,
1998-02-23,54.04,53.17,51.86,53.56,13864,,,
1998-02-25,51.99,52.3,50.98,51.2,9567,,,
1998-02-26,50.9,52.08,50.46,51.42,9599,,,
1998-02-27,52.25,53.35,51.42,51.68,10023,,,
1998-03-02,50.98,50.55,49.23,50.07,10141,,,
1998-03-04,50.33,51.77,50.02,50.98,7552,,,
1998-03-06,49.45,50.11,48.62,48.71,7968,,,
1998-03-09,48.8,49.58,45.74,47.84,8608,Bottom,Stroke89_Start,Stroke88_End
1998-03-10,47.49,50.46,47.92,48.97,15871,,,
1998-03-12,47.7,49.02,47.49,48.19,7535,,,
1998-03-13,48.27,50.37,47.92,50.2,11173,,,
1998-03-16,50.2,50.77,49.67,50.55,9578,,,
1998-03-17,50.98,52.08,50.77,50.98,11756,,,
1998-03-18,50.77,51.2,48.8,49.45,8077,,,
1998-03-20,50.77,54.39,50.98,52.25,25733,,,
1998-03-24,50.81,52.08,50.55,51.64,4951,,,
1998-03-25,52.95,54.04,52.3,52.91,21366,,,
1998-03-26,53.0,54.48,52.95,53.48,13502,,,
1998-03-27,53.61,54.26,52.3,53.65,16713,,,
1998-03-30,54.39,58.77,56.49,57.41,50409,,,
1998-04-02,58.55,59.95,57.11,57.37,57603,,,
1998-04-03,56.67,57.46,55.49,56.84,23530,,,
1998-04-07,55.79,57.76,55.66,55.97,14866,,,
1998-04-08,56.67,61.7,57.76,58.59,57712,Top,Stroke90_Start,Stroke89_End
1998-04-14,57.98,57.98,56.49,56.67,16995,,,
1998-04-15,56.58,57.54,56.19,56.49,16850,,,
1998-04-16,56.58,57.37,55.4,55.79,25219,,,
1998-04-17,55.58,56.19,53.96,54.57,32816,,,
1998-04-20,54.26,54.7,53.43,54.04,16113,,,
1998-04-21,54.04,55.31,53.61,54.0,11473,,,
1998-04-22,54.48,56.67,54.48,56.49,30142,,,
1998-04-23,57.32,59.38,56.89,57.89,53423,,,
1998-04-27,57.06,58.42,56.14,57.11,38583,Bottom,Stroke91_Start,Stroke90_End
1998-04-28,57.54,59.73,57.11,59.2,52449,,,
1998-04-29,59.82,60.43,58.68,58.81,29831,,,
1998-05-04,59.73,62.18,59.9,61.48,60605,,,
1998-05-06,60.82,60.82,58.77,59.25,26451,,,
1998-05-07,59.2,60.6,57.98,58.02,29088,,,
1998-05-08,57.54,59.51,57.11,59.42,23335,,,
1998-05-11,59.51,59.73,58.02,58.2,24183,,,
1998-05-12,57.98,58.77,56.67,57.11,20525,,,
1998-05-13,57.54,58.81,57.28,57.89,16978,,,
1998-05-14,57.89,57.28,56.67,57.28,19393,,,
1998-05-18,58.85,60.56,57.98,58.24,29540,Top,Stroke92_Start,Stroke91_End
1998-05-19,58.24,58.81,57.32,58.42,9704,,,
1998-05-20,58.42,58.77,56.93,57.46,12105,,,
1998-05-21,57.11,57.98,56.01,57.5,11676,,,
1998-05-26,58.64,58.85,56.89,57.06,12004,,,
1998-05-27,57.02,57.02,56.01,56.45,18129,,,
1998-05-28,56.23,56.49,55.62,56.1,16427,,,
1998-05-29,56.1,57.54,56.06,56.23,12248,,,
1998-06-01,56.23,56.23,55.23,55.53,26178,,,
1998-06-02,55.36,57.11,55.31,55.88,12873,,,
1998-06-03,56.01,56.14,54.92,55.23,21272,,,
1998-06-04,55.36,55.58,54.48,54.57,16046,,,
1998-06-05,54.57,56.41,54.7,55.93,13262,,,
1998-06-09,54.74,54.96,53.61,53.65,14461,,,
1998-06-10,52.95,54.26,52.65,53.26,10956,,,
1998-06-11,53.26,53.52,52.21,52.21,9240,,,
1998-06-12,53.61,54.39,52.3,53.17,18278,,,
1998-06-15,53.39,53.39,50.94,51.25,16195,,,
1998-06-16,50.98,52.82,50.68,52.47,16686,,,
1998-06-17,52.47,53.26,51.2,51.46,7301,,,
1998-06-18,52.08,53.83,52.3,52.65,6487,,,
1998-06-22,52.95,53.3,51.81,52.03,10155,,,
1998-06-23,52.03,52.03,50.77,51.38,12662,,,
1998-06-25,52.65,52.73,51.16,51.2,8292,,,
1998-06-26,51.42,52.3,50.98,51.42,7000,,,
1998-06-29,50.77,51.42,49.23,49.58,13909,,,
1998-06-30,49.93,50.11,48.14,48.49,8128,Bottom,Stroke93_Start,Stroke92_End
1998-07-02,49.23,53.69,48.8,53.69,25373,,,
1998-07-03,54.48,56.67,52.78,54.04,79477,,,
1998-07-06,53.61,54.44,52.51,53.13,15981,,,
1998-07-09,54.04,54.48,52.73,53.13,10181,,,
1998-07-10,53.66,54.95,53.66,54.09,14466,,,
1998-07-13,54.09,54.57,53.03,53.13,11153,,,
1998-07-14,52.93,53.13,51.68,52.02,10747,,,
1998-07-16,52.21,52.65,51.2,51.64,7850,,,
1998-07-17,51.92,52.16,50.87,51.25,9212,,,
1998-07-21,51.44,55.53,52.55,53.66,15487,Top,Stroke94_Start,Stroke93_End
1998-07-27,52.16,53.8,52.16,52.6,6412,,,
1998-07-28,52.65,52.65,51.92,52.12,5827,,,
1998-07-30,52.31,52.21,50.96,51.2,9208,,,
1998-08-03,51.68,52.55,51.15,51.35,6175,,,
1998-08-04,51.2,51.11,50.0,50.43,6819,,,
1998-08-06,51.2,51.68,50.05,50.05,3909,,,
1998-08-07,49.76,50.05,47.84,48.6,9310,,,
1998-08-10,48.22,48.08,46.39,46.97,8701,,,
1998-08-12,46.2,46.3,43.99,45.43,10623,,,
1998-08-14,45.19,47.35,45.09,46.01,10916,,,
1998-08-17,45.91,45.91,41.15,41.15,16371,,,
1998-08-18,40.14,42.45,38.7,39.71,12969,Bottom,Stroke95_Start,Stroke94_End
1998-08-19,39.9,43.75,39.9,43.03,24069,,,
1998-08-20,43.03,43.94,41.68,43.51,20013,,,
1998-08-21,43.51,47.35,44.95,46.34,27905,,,
1998-08-25,45.24,45.24,43.75,44.32,9704,,,
1998-08-26,44.04,44.71,43.41,43.41,9249,,,
1998-08-27,43.03,43.41,40.62,42.5,7005,,,
1998-09-01,43.51,44.04,42.3,42.54,6323,,,
1998-09-02,42.02,43.03,41.82,42.02,4894,,,
1998-09-04,42.5,43.51,42.5,42.54,5314,,,
1998-09-08,43.51,44.47,42.78,42.93,7211,,,
1998-09-09,43.03,43.6,42.5,43.51,7542,,,
1998-09-10,43.55,45.86,44.04,44.9,21379,,,
1998-09-14,44.47,45.82,43.75,45.62,18905,,,
1998-09-15,45.82,48.65,45.91,46.54,42504,Top,Stroke96_Start,Stroke95_End
1998-09-18,45.67,46.3,43.99,44.37,17164,,,
1998-09-21,43.99,44.9,43.31,44.71,8667,,,
1998-09-22,44.95,45.19,43.99,44.66,9161,,,
1998-09-23,44.95,44.95,43.89,44.23,7294,,,
1998-09-24,44.23,44.71,42.88,43.03,9020,,,
1998-09-25,42.93,43.89,42.83,43.6,7217,,,
1998-09-29,43.51,44.85,43.41,43.75,7908,,,
1998-09-30,43.84,44.95,43.79,44.18,5989,,,
1998-10-05,44.37,44.9,43.51,44.23,4574,,,
1998-10-06,43.99,44.23,42.54,43.03,7971,,,
1998-10-07,43.03,43.27,42.3,42.45,6819,,,
1998-10-09,43.51,43.51,42.45,42.69,6186,,,
1998-10-12,42.78,43.31,41.97,42.3,9171,,,
1998-10-13,42.54,43.51,42.21,42.3,8902,,,
1998-10-14,42.45,42.78,41.87,42.5,6936,,,
1998-10-15,42.5,42.5,41.68,42.21,9741,,,
1998-10-16,42.3,43.03,42.21,42.69,9103,,,
1998-10-19,42.74,43.51,42.3,42.88,8798,,,
1998-10-20,42.78,43.27,42.06,42.21,5134,,,
1998-10-21,42.21,42.45,40.62,40.67,11286,,,
1998-10-22,40.14,40.67,39.23,40.38,12052,Bottom,Stroke97_Start,Stroke96_End
1998-10-23,40.62,42.78,40.52,41.0,11212,,,
1998-10-26,40.86,40.96,39.66,40.24,9383,,,
1998-10-27,40.38,40.62,39.23,39.66,8737,,,
1998-10-30,39.8,41.1,39.71,40.14,8070,,,
1998-11-02,40.38,40.62,39.66,40.24,6796,,,
1998-11-03,40.14,41.25,40.09,40.96,7755,,,
1998-11-05,40.24,40.72,39.85,40.52,7867,,,
1998-11-06,40.62,42.54,40.52,41.77,23421,,,
1998-11-09,42.3,43.6,41.77,43.46,22128,,,
1998-11-10,43.41,43.99,42.45,42.74,16475,,,
1998-11-11,42.54,42.78,41.58,42.26,13891,,,
1998-11-12,42.06,43.03,41.82,42.02,14189,,,
1998-11-13,42.06,42.16,41.15,41.58,9367,,,
1998-11-16,41.97,44.85,43.03,43.99,42344,Top,Stroke98_Start,Stroke97_End
1998-11-19,43.27,43.55,42.78,42.78,7321,,,
1998-11-20,42.54,43.22,41.87,42.69,6166,,,
1998-11-24,41.63,42.54,41.63,42.06,5331,,,
1998-11-25,42.06,42.45,41.0,41.34,6437,,,
1998-11-27,41.58,43.27,41.68,41.87,11357,,,
1998-12-02,41.58,42.98,41.58,42.93,13668,,,
1998-12-04,41.73,42.35,40.48,40.62,13816,,,
1998-12-07,42.06,42.5,40.62,40.86,10884,,,
1998-12-10,41.05,41.05,39.66,39.75,12228,,,
1998-12-11,39.95,40.48,39.56,40.48,8216,,,
1998-12-14,40.14,39.66,38.7,39.27,5562,,,
1998-12-18,39.03,40.04,38.94,38.94,5878,,,
1998-12-22,39.18,40.62,39.75,40.48,4522,,,
1998-12-24,39.9,40.38,39.27,39.8,3124,,,
1998-12-25,39.47,40.52,39.47,39.61,2356,,,
1998-12-28,39.66,40.14,38.74,39.23,3714,,,
1998-12-30,39.8,39.42,38.26,38.98,6372,,,
1999-01-04,38.26,38.7,37.73,37.73,4097,,,
1999-01-05,37.64,37.73,37.01,37.25,5342,,,
1999-01-06,37.73,38.89,37.64,37.97,5812,,,
1999-01-07,38.65,39.66,37.97,39.18,12348,,,
1999-01-08,39.37,39.75,38.89,39.61,8444,,,
1999-01-11,39.42,38.84,37.83,38.89,5228,,,
1999-01-13,37.83,38.6,37.64,37.73,4409,,,
1999-01-14,37.88,38.22,37.25,37.54,5764,,,
1999-01-15,37.49,37.73,36.96,37.25,7022,,,
1999-01-18,37.06,37.3,34.85,36.63,15294,Bottom,Stroke99_Start,Stroke98_End
1999-01-19,36.77,37.49,36.29,36.96,6897,,,
1999-01-20,37.01,37.25,36.19,36.29,5988,,,
1999-01-21,36.1,36.29,35.67,36.19,6480,,,
1999-01-22,36.29,37.73,36.29,36.77,7279,,,
1999-01-26,36.19,36.19,35.43,35.52,6303,,,
1999-01-27,35.57,36.63,35.57,35.76,5089,,,
1999-01-28,36.1,35.86,35.33,35.57,4497,,,
1999-02-04,35.57,37.16,35.57,36.29,11344,,,
1999-02-05,36.29,36.53,35.28,35.91,8709,,,
1999-02-08,35.71,35.57,33.89,34.37,10455,,,
1999-03-03,34.85,35.81,34.66,35.76,5174,,,
1999-03-04,35.86,36.19,35.09,35.71,5690,,,
1999-03-05,35.86,38.46,36.77,37.2,15655,Top,Stroke100_Start,Stroke99_End
1999-03-09,37.45,37.45,36.53,36.53,5967,,,
1999-03-10,36.29,37.16,35.81,37.06,8862,,,
1999-03-11,36.96,37.97,37.2,37.3,13376,,,
1999-03-16,37.2,37.25,36.19,36.72,5574,,,
1999-03-18,36.19,36.68,35.86,36.0,4694,,,
1999-03-19,35.91,36.39,35.38,36.39,8654,Bottom,Stroke101_Start,Stroke100_End
1999-03-23,35.81,36.77,35.71,36.63,7105,,,
1999-03-24,36.77,37.73,36.77,36.68,13012,,,
1999-03-26,36.77,37.16,36.19,36.63,5763,,,
1999-03-31,36.29,36.53,35.81,36.0,6513,,,
1999-04-02,36.34,36.96,36.19,36.58,7463,,,
1999-04-05,36.58,37.54,36.72,37.4,15351,,,
1999-04-07,37.25,38.7,36.92,38.6,36038,,,
1999-04-08,38.7,38.98,37.49,38.17,16454,,,
1999-04-09,38.22,38.5,37.3,37.49,10808,,,
1999-04-12,37.25,37.64,36.58,36.82,8776,,,
1999-04-13,36.77,37.35,36.19,36.53,6910,,,
1999-04-14,38.12,38.41,37.3,37.93,24841,,,
1999-04-15,38.12,39.9,37.93,38.31,35981,,,
1999-04-16,37.49,39.18,37.49,38.17,16424,,,
1999-04-19,38.5,40.62,39.42,39.95,49044,,,
1999-04-21,40.14,40.33,38.74,38.79,18992,,,
1999-04-22,38.26,38.94,37.25,38.22,18856,,,
1999-04-23,38.07,39.9,38.07,38.7,14852,,,
1999-04-26,38.94,40.38,38.7,39.66,23127,,,
1999-04-27,39.75,41.97,40.04,41.05,90581,,,
1999-04-29,40.28,41.2,39.71,40.91,18181,,,
1999-04-30,41.1,42.4,40.76,42.02,45740,,,
1999-05-04,42.54,43.03,41.44,41.77,45429,,,
1999-05-05,41.92,41.97,40.86,41.53,23757,,,
1999-05-07,41.58,41.58,39.9,40.14,25143,,,
1999-05-10,39.42,38.7,37.54,38.46,31859,,,
1999-05-14,37.88,37.88,36.82,36.92,12714,,,
1999-05-17,36.77,37.49,36.05,37.01,9229,,,
1999-05-18,37.01,38.94,36.77,36.96,8114,,,
1999-05-20,38.94,40.14,38.22,39.61,23264,,,
1999-05-21,39.56,41.44,38.84,39.27,23545,,,
1999-05-25,41.29,43.89,39.23,39.75,40382,,,
1999-05-27,46.3,48.46,46.15,48.46,188264,,,
1999-05-28,51.2,51.68,46.49,51.2,267002,,,
1999-05-31,51.44,56.01,50.34,52.4,256240,,,
1999-06-02,51.68,54.33,49.76,49.9,153264,,,
1999-06-03,49.28,49.76,47.55,47.79,72010,,,
1999-06-04,48.32,51.68,48.8,50.1,97376,,,
1999-06-08,52.16,52.6,50.05,50.91,73124,,,
1999-06-09,50.48,51.2,49.52,50.29,32334,,,
1999-06-10,52.89,54.14,50.72,51.11,103966,,,
1999-06-14,52.89,57.7,52.16,53.85,82000,,,
1999-06-16,51.2,53.61,50.72,53.32,57533,,,
1999-06-17,54.23,57.22,53.99,56.01,155162,,,
1999-06-18,56.49,57.84,54.81,55.44,115378,,,
1999-06-21,56.01,58.95,55.53,58.18,135006,,,
1999-06-23,58.23,60.82,57.22,59.14,91527,,,
1999-06-24,59.14,70.54,63.95,63.95,213041,,,
1999-06-29,73.76,74.29,69.0,71.84,217177,Top,Stroke102_Start,Stroke101_End
1999-06-30,72.32,72.85,66.11,66.88,149351,,,
1999-07-01,66.59,66.59,60.0,60.1,146534,,,
1999-07-02,60.97,64.19,58.42,63.56,125403,,,
1999-07-05,65.06,68.04,63.95,65.73,121397,,,
1999-07-06,65.15,65.15,59.38,60.44,69243,,,
1999-07-07,59.86,62.65,59.14,61.98,47716,,,
1999-07-08,62.27,62.79,60.82,61.4,29848,,,
1999-07-09,60.87,61.83,59.86,60.77,28875,,,
1999-07-12,60.82,61.3,57.46,58.23,36913,,,
1999-07-13,57.46,56.78,54.09,54.47,35773,,,
1999-07-15,56.83,56.93,55.05,55.1,18838,,,
1999-07-16,55.05,55.53,53.61,53.66,21192,,,
1999-07-19,52.16,53.08,50.72,51.2,24186,Bottom,Stroke103_Start,Stroke102_End
1999-07-21,57.46,61.21,57.46,60.0,76407,,,
1999-07-22,59.86,59.96,56.01,56.11,45107,,,
1999-07-23,56.01,59.76,55.92,57.65,26068,,,
1999-07-26,57.36,62.03,58.42,60.34,44086,,,
1999-07-29,59.67,59.86,58.13,58.66,8467,,,
1999-07-30,59.38,61.3,58.9,60.44,39275,,,
1999-08-02,60.87,62.41,60.34,60.73,30094,,,
1999-08-03,60.82,61.26,59.19,60.0,24535,,,
1999-08-04,59.86,61.54,59.86,60.34,26341,,,
1999-08-05,60.82,62.53,60.41,61.11,46727,,,
1999-08-10,60.15,60.15,58.14,58.3,24110,,,
1999-08-11,58.56,58.99,56.97,57.87,17802,,,
1999-08-16,57.24,57.45,54.86,55.49,14039,,,
1999-08-17,55.55,58.99,55.55,57.29,16370,,,
1999-08-18,56.71,56.97,55.18,56.97,7928,,,
1999-08-19,57.5,62.16,57.5,60.63,35525,,,
1999-08-20,61.74,63.96,61.31,61.95,63875,Top,Stroke104_Start,Stroke103_End
1999-08-24,62.53,63.06,61.1,61.63,17298,,,
1999-08-25,61.74,61.74,59.88,60.15,18541,,,
1999-08-26,59.88,60.57,59.36,60.31,14360,,,
1999-08-27,60.15,60.68,59.41,59.78,15456,,,
1999-08-31,59.36,60.15,58.46,59.25,11595,,,
1999-09-01,59.62,59.62,57.5,58.03,14157,,,
1999-09-02,57.77,58.72,56.45,58.14,19154,,,
1999-09-03,59.04,59.04,57.03,57.13,8380,,,
1999-09-06,56.97,56.97,55.55,55.81,11930,,,
1999-09-07,55.39,56.82,55.12,55.92,9215,Bottom,Stroke105_Start,Stroke104_End
1999-09-08,55.92,56.97,55.81,56.13,7207,,,
1999-09-09,56.97,60.41,60.26,60.26,29040,,,
1999-09-13,60.15,60.15,58.14,59.57,23421,,,
1999-09-15,59.09,59.36,57.77,57.87,13764,,,
1999-09-16,57.87,58.93,57.5,57.82,10674,,,
1999-09-17,57.87,58.4,57.24,57.5,10216,,,
1999-09-20,57.45,57.5,55.81,56.02,19510,,,
1999-09-21,56.02,56.87,55.65,55.92,12440,,,
1999-09-22,56.71,57.4,55.86,56.13,10554,Top,Stroke106_Start,Stroke105_End
1999-09-23,56.08,57.08,55.81,56.02,9321,,,
1999-09-24,56.5,57.4,56.08,56.23,7261,,,
1999-09-27,56.23,56.34,55.07,55.55,11333,,,
1999-09-29,55.65,56.66,55.23,55.33,7509,,,
1999-09-30,55.65,55.86,53.22,54.91,7221,,,
1999-10-11,53.27,53.01,51.05,52.32,5440,,,
1999-10-14,50.36,52.53,50.36,51.1,5608,,,
1999-10-15,51.68,53.16,51.1,52.27,9111,,,
1999-10-19,50.36,50.36,48.93,48.93,8068,,,
1999-10-20,48.98,49.83,48.4,48.98,5359,,,
1999-10-21,49.3,48.77,47.45,47.72,5856,Bottom,Stroke107_Start,Stroke106_End
1999-10-27,49.83,52.21,50.1,51.26,19347,,,
1999-11-01,50.1,50.1,48.4,48.93,3984,,,
1999-11-03,49.04,49.57,48.3,48.4,3976,,,
1999-11-04,48.77,48.77,47.45,48.24,4060,,,
1999-11-08,54.06,58.56,56.23,57.98,221836,,,
1999-11-10,57.4,60.15,56.34,58.19,94432,,,
1999-11-11,57.98,57.4,54.75,56.6,61364,,,
1999-11-15,55.92,59.36,56.5,58.51,58912,,,
1999-11-17,56.97,62.69,56.97,62.05,146779,,,
1999-11-18,62.27,63.8,60.73,61.05,164878,Top,Stroke108_Start,Stroke107_End
1999-11-19,61.21,62.79,60.57,61.42,70359,,,
1999-11-22,61.42,62.16,59.62,60.47,49086,,,
1999-11-25,60.15,58.99,57.24,57.87,47725,,,
1999-11-29,57.77,63.32,57.56,58.56,27916,,,
1999-11-30,58.83,58.99,57.29,57.56,18712,,,
1999-12-01,57.29,58.56,56.45,57.45,19880,,,
1999-12-02,57.5,57.98,55.97,56.08,22047,,,
1999-12-03,55.86,57.45,55.7,57.13,15925,,,
1999-12-06,57.24,58.56,57.03,57.87,16172,,,
1999-12-08,57.24,57.5,55.18,55.76,24276,,,
1999-12-09,55.39,54.81,53.32,54.38,22374,,,
1999-12-15,54.06,59.41,56.66,58.3,81905,,,
1999-12-17,57.77,58.35,55.76,55.92,17816,,,
1999-12-21,55.39,55.39,53.64,54.75,20568,,,
1999-12-22,53.27,53.27,51.31,51.42,42167,,,
1999-12-23,50.63,51.52,49.99,50.68,23363,,,
1999-12-27,51.15,50.04,48.51,48.83,22979,Bottom,Stroke109_Start,Stroke108_End
1999-12-30,50.1,50.78,49.3,50.36,18456,,,
2000-01-04,50.63,53.8,49.57,53.27,45747,,,
2000-01-05,53.54,54.86,51.68,51.9,46136,,,
2000-01-07,54.75,56.97,54.12,56.92,136349,,,
2000-01-10,59.87,64.99,58.99,64.99,142425,,,
2000-01-11,66.07,66.74,59.67,60.95,111362,Top,Stroke110_Start,Stroke109_End
2000-01-12,60.61,62.83,57.92,58.39,46985,,,
2000-01-13,57.92,60.0,57.65,58.25,27679,,,
2000-01-14,59.33,59.33,55.29,55.49,18015,,,
2000-01-17,55.22,57.11,53.47,57.71,22500,,,
2000-01-20,55.69,57.98,55.29,57.18,32327,,,
2000-01-21,57.31,57.71,55.16,55.83,48987,,,
2000-01-24,55.76,55.96,53.94,54.55,53379,Bottom,Stroke111_Start,Stroke110_End
2000-01-25,54.62,60.34,55.63,57.18,46071,,,
2000-01-27,56.91,57.98,55.49,56.5,34508,,,
2000-01-28,56.5,60.54,56.37,58.99,62411,,,
2000-02-14,60.75,66.0,60.75,65.26,111662,,,
2000-02-15,65.46,70.11,61.76,63.71,184552,,,
2000-02-16,61.89,65.39,58.66,63.24,141667,,,
2000-02-17,63.71,70.78,63.71,70.78,618961,,,
2000-02-18,75.29,75.29,65.39,69.43,393037,,,
2000-02-21,71.18,86.27,71.18,77.58,511458,,,
2000-02-23,75.49,77.04,68.83,75.16,378923,,,
2000-02-28,74.01,82.23,73.34,78.73,303505,,,
2000-02-29,79.2,87.82,77.85,87.82,531592,,,
2000-03-01,90.98,97.38,88.29,91.65,738214,Top,Stroke112_Start,Stroke111_End
2000-03-06,89.5,90.98,79.06,79.06,266289,,,
2000-03-07,75.56,79.2,74.48,77.31,175538,,,
2000-03-08,82.09,85.59,78.86,81.62,108007,,,
2000-03-09,81.55,84.25,77.51,80.21,109227,,,
2000-03-10,80.21,80.88,75.63,76.17,136777,,,
2000-03-13,76.17,78.66,74.75,77.31,87897,,,
2000-03-14,75.43,76.17,71.25,73.61,136424,,,
2000-03-16,73.47,73.47,66.74,67.95,99080,,,
2000-03-17,66.74,72.8,66.47,72.06,114457,Bottom,Stroke113_Start,Stroke112_End
2000-03-20,70.11,74.01,68.76,73.61,82815,,,
2000-03-21,73.74,77.51,72.46,74.75,104461,,,
2000-03-23,73.34,74.55,71.32,74.08,75824,,,
2000-03-24,74.28,77.51,73.34,73.54,105361,,,
2000-03-27,73.14,77.24,72.13,76.5,111092,,,
2000-03-28,77.18,78.12,74.35,74.89,75507,Top,Stroke114_Start,Stroke113_End
2000-03-29,74.82,75.49,72.13,74.08,70165,,,
2000-03-30,75.49,76.84,74.08,75.63,67113,,,
2000-03-31,75.83,76.5,72.53,73.41,71387,,,
2000-04-03,73.47,74.15,72.06,72.33,57673,,,
2000-04-04,72.13,72.13,70.11,70.58,52842,,,
2000-04-05,70.11,71.99,69.3,71.45,43841,Bottom,Stroke115_Start,Stroke114_End
2000-04-06,71.65,78.52,70.64,77.71,189122,,,
2000-04-07,78.19,78.86,75.76,75.69,100700,,,
2000-04-12,76.17,77.18,74.01,74.42,57178,,,
2000-04-13,78.05,79.94,76.17,78.32,115209,,,
2000-04-17,76.17,75.16,72.33,73.41,64499,,,
2000-04-20,74.15,75.36,73.14,74.15,38236,,,
2000-04-21,74.15,76.57,73.34,74.62,49042,Top,Stroke116_Start,Stroke115_End
2000-04-24,74.15,74.35,71.32,72.19,60048,,,
2000-04-25,72.19,72.8,70.78,71.32,48268,,,
2000-04-27,71.65,72.13,69.36,70.04,37903,,,
2000-04-28,70.24,72.4,70.11,71.99,46146,,,
2000-05-09,70.78,70.78,68.76,69.43,50936,,,
2000-05-10,69.1,69.43,65.86,66.27,42410,,,
2000-05-11,66.07,67.41,63.44,64.11,42047,,,
2000-05-12,64.18,65.39,63.1,63.37,28026,,,
2000-05-15,63.37,63.44,60.27,60.75,31776,Bottom,Stroke117_Start,Stroke116_End
2000-05-17,62.7,65.05,61.89,62.56,19804,,,
2000-05-19,65.32,65.39,63.37,63.78,34241,,,
2000-05-22,64.38,69.43,65.46,67.48,57621,,,
2000-05-24,66.81,70.78,67.82,68.49,61040,,,
2000-05-26,69.16,71.32,68.62,68.76,69319,,,
2000-05-29,69.84,70.78,68.42,69.36,50704,,,
2000-05-30,69.97,70.11,66.74,67.08,49768,,,
2000-05-31,66.74,69.03,66.07,68.02,34528,,,
2000-06-01,68.69,75.36,70.44,72.53,148743,,,
2000-06-05,72.8,75.49,70.78,71.45,71937,,,
2000-06-06,70.78,74.68,70.11,73.41,68712,,,
2000-06-07,74.01,76.77,72.8,73.81,68103,Top,Stroke118_Start,Stroke117_End
2000-06-09,73.27,75.49,71.45,71.52,46884,,,
2000-06-12,71.52,72.13,69.77,70.91,34247,,,
2000-06-14,72.13,73.61,70.64,72.4,41494,,,
2000-06-15,72.4,74.75,72.26,74.08,50978,,,
2000-06-19,71.99,72.8,70.24,70.71,25931,,,
2000-06-20,70.71,71.32,69.3,69.9,23580,Bottom,Stroke119_Start,Stroke118_End
2000-06-22,71.12,72.13,70.24,70.71,12402,,,
2000-06-23,70.78,71.72,69.97,71.32,28575,,,
2000-06-26,71.45,75.29,71.45,73.88,75566,,,
2000-06-27,74.15,76.17,72.8,75.43,107391,,,
2000-06-28,75.69,78.52,76.1,76.1,121388,,,
2000-06-30,78.86,84.11,78.86,78.93,243145,,,
2000-07-03,78.86,80.54,76.1,76.5,106310,,,
2000-07-04,76.17,76.77,74.48,75.96,55809,,,
2000-07-06,75.49,75.49,73.54,74.15,26369,,,
2000-07-10,75.69,78.52,75.69,77.18,41781,,,
2000-07-11,77.51,81.49,77.58,78.86,91905,,,
2000-07-13,78.73,81.89,78.32,80.81,148605,,,
2000-07-14,81.55,83.57,79.94,81.89,150408,,,
2000-07-17,82.56,85.06,80.88,81.22,101548,,,
2000-07-18,81.22,81.89,79.26,80.95,50781,,,
2000-07-20,80.88,86.47,80.21,86.13,184811,,,
2000-07-21,86.47,88.76,83.57,83.98,159364,,,
2000-07-25,87.21,88.83,86.27,86.54,94529,Top,Stroke120_Start,Stroke119_End
2000-07-26,86.94,87.95,84.92,86.74,62248,,,
2000-07-27,87.08,87.61,83.98,84.38,84991,,,
2000-07-28,84.45,85.59,82.23,82.9,82696,,,
2000-07-31,82.9,82.9,81.15,81.42,71453,,,
2000-08-01,81.62,84.79,82.56,83.57,55635,,,
2000-08-03,82.9,83.24,80.88,81.89,49246,Bottom,Stroke121_Start,Stroke120_End
2000-08-08,82.83,84.52,81.76,82.7,42244,,,
2000-08-09,82.7,82.9,81.08,81.55,42522,,,
2000-08-10,82.9,84.04,81.62,82.23,28113,,,
2000-08-11,82.29,86.27,82.29,84.58,100026,,,
2000-08-14,86.2,88.15,84.99,85.53,99623,,,
2000-08-15,86.27,87.61,84.58,84.99,52194,,,
2000-08-17,86.6,88.42,86.0,86.07,46273,Top,Stroke122_Start,Stroke121_End
2000-08-18,86.6,86.67,84.25,84.52,43785,,,
2000-08-21,83.91,84.72,81.28,84.52,54729,,,
2000-08-23,81.22,83.3,77.71,81.15,96010,,,
2000-08-24,81.55,83.44,80.81,82.63,54039,,,
2000-08-28,81.42,81.42,79.87,80.48,47942,,,
2000-08-30,81.42,83.1,80.14,80.27,26961,,,
2000-08-31,79.87,79.87,76.57,76.91,54347,,,
2000-09-01,76.5,77.71,74.55,74.89,49695,,,
2000-09-04,74.82,76.84,73.14,76.84,25570,,,
2000-09-06,74.15,73.67,71.45,71.52,26005,Bottom,Stroke123_Start,Stroke122_End
2000-09-11,73.54,74.42,71.79,73.88,13737,,,
2000-09-12,74.82,78.52,73.81,77.11,59178,,,
2000-09-13,77.18,79.2,76.23,77.65,60198,,,
2000-09-14,77.65,75.96,73.74,75.96,21518,,,
2000-09-19,73.14,73.47,71.79,72.46,17941,,,
2000-09-20,72.46,73.88,71.86,73.61,15913,,,
2000-09-21,73.14,74.89,72.93,73.74,16351,Top,Stroke124_Start,Stroke123_End
2000-09-22,73.27,74.15,72.87,72.93,10445,,,
2000-09-25,72.93,73.47,71.52,71.79,17512,,,
2000-09-26,71.86,72.8,70.98,72.13,19620,,,
2000-09-27,72.13,74.08,72.13,73.07,10248,,,
2000-09-28,73.14,73.47,71.18,71.52,11028,,,
2000-09-29,71.12,72.46,71.12,72.26,8150,Bottom,Stroke125_Start,Stroke124_End
2000-10-09,72.33,73.14,71.65,72.87,10352,,,
2000-10-10,72.8,74.48,72.46,74.42,12851,,,
2000-10-11,74.48,74.82,73.0,73.0,9430,,,
2000-10-12,72.46,72.8,71.12,71.79,17802,,,
2000-10-13,71.79,76.5,72.46,74.42,61397,,,
2000-10-18,75.69,76.77,75.02,75.43,28456,,,
2000-10-19,75.16,76.17,74.15,74.42,16936,,,
2000-10-20,74.55,77.65,74.55,76.91,56112,,,
2000-10-23,77.18,78.19,76.5,77.38,29165,,,
2000-10-24,77.85,78.86,76.64,77.51,25021,,,
2000-10-25,78.52,79.67,77.51,78.52,38249,,,
2000-10-27,78.19,80.21,77.92,79.67,40707,,,
2000-10-30,80.27,81.55,79.74,80.34,40785,,,
2000-10-31,80.54,80.88,77.71,77.85,30186,,,
2000-11-01,78.05,78.86,77.04,78.19,19445,,,
2000-11-02,78.52,79.13,77.38,77.85,20919,,,
2000-11-06,77.71,80.88,79.2,79.74,30530,,,
2000-11-09,78.19,80.14,78.19,79.94,23635,,,
2000-11-10,80.21,83.78,80.21,81.62,105772,,,
2000-11-13,81.76,86.74,83.57,84.45,186840,,,
2000-11-16,84.04,85.26,82.56,84.25,61396,,,
2000-11-17,84.45,84.92,82.23,82.63,43684,,,
2000-11-20,82.63,84.85,81.15,84.65,42059,,,
2000-11-21,84.72,85.93,83.1,83.17,36626,,,
2000-11-22,83.03,85.12,82.23,84.45,45309,,,
2000-11-23,85.26,87.61,84.58,85.93,105555,,,
2000-11-24,85.93,86.81,81.01,81.62,65305,,,
2000-11-27,81.22,83.3,79.8,82.36,43796,,,
2000-11-28,82.43,83.91,82.43,83.24,27292,,,
2000-11-29,83.51,83.51,81.28,81.76,24402,,,
2000-12-01,83.91,85.93,83.24,84.52,88332,,,
2000-12-04,84.92,87.21,84.25,86.0,71272,,,
2000-12-05,87.01,87.95,86.0,87.08,89236,Top,Stroke126_Start,Stroke125_End
2000-12-06,87.08,87.28,84.38,85.12,43511,,,
2000-12-07,84.65,85.39,83.24,84.18,28140,,,
2000-12-08,84.25,86.27,83.84,84.72,29235,,,
2000-12-11,85.26,84.45,82.63,83.78,34730,,,
2000-12-13,84.18,84.18,82.02,82.77,24583,,,
2000-12-14,82.83,82.9,81.22,81.42,34256,,,
2000-12-15,81.49,82.56,80.81,81.49,16173,,,
2000-12-18,81.42,81.96,79.87,81.89,16954,Bottom,Stroke127_Start,Stroke126_End
2000-12-19,82.23,83.24,81.35,81.89,23383,,,
2000-12-20,82.23,83.91,81.55,83.24,36673,,,
2000-12-21,83.78,84.38,82.43,82.56,30337,,,
2000-12-22,82.56,83.37,81.76,82.43,20355,,,
2000-12-25,82.43,85.59,82.97,83.3,31983,,,
2000-12-27,84.25,84.52,81.89,82.09,22025,,,
2000-12-28,81.89,82.83,81.82,82.02,16865,,,
2000-12-29,82.09,83.84,82.09,83.17,17951,,,
2001-01-02,83.24,87.01,82.9,86.4,54127,,,
2001-01-03,86.6,91.18,88.96,88.89,171279,,,
2001-01-05,89.03,90.31,86.6,89.57,58215,,,
2001-01-09,90.91,92.66,88.96,90.24,63235,,,
2001-01-10,90.24,96.64,93.41,95.76,221051,Top,Stroke128_Start,Stroke127_End
2001-01-12,94.68,95.83,93.34,93.81,81029,,,
2001-01-15,92.66,93.14,87.95,88.49,107613,,,
2001-01-16,87.28,90.04,86.94,89.97,80269,,,
2001-01-17,90.04,90.51,88.76,89.1,23020,,,
2001-01-18,89.3,89.97,88.09,88.83,37506,,,
2001-01-19,88.29,90.51,88.29,89.5,49039,,,
2001-02-05,89.77,90.31,84.72,84.92,40995,,,
2001-02-06,84.58,85.59,83.24,85.53,36831,,,
2001-02-08,83.57,83.24,80.95,81.08,29648,,,
2001-02-12,83.17,83.91,81.22,83.57,24026,,,
2001-02-13,83.78,84.25,82.97,83.3,16923,,,
2001-02-14,83.24,84.99,83.1,84.52,16063,,,
2001-02-15,84.52,87.28,83.78,85.06,31110,,,
2001-02-19,86.67,89.43,85.66,88.56,85453,,,
2001-02-20,88.62,88.96,85.26,85.93,96668,,,
2001-02-21,84.65,82.23,76.23,79.2,168681,Bottom,Stroke129_Start,Stroke128_End
2001-02-26,82.43,82.9,80.27,81.42,36328,,,
2001-02-27,80.54,83.24,80.54,83.1,51476,,,
2001-02-28,83.3,83.91,81.49,81.69,20640,,,
2001-03-01,81.89,82.56,80.95,81.35,16320,,,
2001-03-02,81.55,84.79,81.55,84.65,66462,,,
2001-03-05,84.65,85.06,83.44,83.78,30237,,,
2001-03-06,83.64,83.78,82.16,83.37,25568,,,
2001-03-07,84.65,84.85,83.24,83.51,19228,,,
2001-03-08,83.51,85.8,84.11,84.72,25480,,,
2001-03-12,85.59,86.6,84.92,85.93,39506,,,
2001-03-13,86.33,85.59,83.57,84.52,23595,,,
2001-03-19,84.31,86.6,83.91,86.27,31592,,,
2001-03-20,87.28,87.95,87.14,87.14,41809,,,
2001-03-22,88.96,90.98,88.62,89.43,97003,,,
2001-03-23,89.97,89.57,85.93,86.07,85036,,,
2001-03-27,89.3,90.98,88.02,89.9,67432,,,
2001-03-28,89.97,92.4,88.96,91.65,127462,,,
2001-03-29,91.65,93.34,90.11,90.37,91542,Top,Stroke130_Start,Stroke129_End
2001-03-30,90.31,91.52,89.9,90.85,42240,,,
2001-04-02,90.98,92.06,89.97,90.64,38103,,,
2001-04-03,90.31,91.05,88.69,89.5,38420,,,
2001-04-04,89.57,89.16,87.28,87.68,48667,,,
2001-04-06,88.96,90.31,88.09,88.15,24010,,,
2001-04-10,89.3,92.87,89.97,90.85,39917,,,
2001-04-13,90.64,91.32,89.23,90.85,28541,,,
2001-04-16,91.25,94.01,91.25,92.66,117923,,,
2001-04-17,93.34,95.56,92.66,93.61,91718,,,
2001-04-18,94.01,94.68,92.33,92.4,40035,,,
2001-04-19,92.73,93.07,90.64,92.6,32047,,,
2001-04-20,93.34,95.09,91.32,91.99,55862,,,
2001-04-23,91.99,91.59,90.31,90.71,33041,,,
2001-04-25,91.05,88.62,86.94,87.75,57327,,,
2001-04-30,87.61,87.88,86.81,87.14,22361,,,
2001-05-08,87.28,88.56,86.94,87.48,15550,,,
2001-05-09,87.61,87.68,85.26,86.2,28810,,,
2001-05-14,87.28,89.63,87.21,88.62,27605,,,
2001-05-15,88.62,89.97,87.61,88.62,24791,,,
2001-05-16,88.69,90.31,88.29,89.23,47405,,,
2001-05-18,87.95,89.36,86.74,88.89,29756,,,
2001-05-22,87.61,88.35,85.93,86.6,29037,,,
2001-05-25,86.27,86.87,84.38,84.85,36135,,,
2001-05-28,84.85,84.72,83.91,84.18,27939,,,
2001-05-30,84.58,86.6,84.58,85.53,14833,,,
2001-06-01,84.58,85.46,84.11,84.58,22243,,,
2001-06-04,85.12,85.26,83.57,83.91,30175,,,
2001-06-05,83.91,85.59,83.91,84.79,14298,,,
2001-06-06,84.79,85.53,83.78,84.25,34222,,,
2001-06-07,84.25,85.93,84.18,84.58,16404,,,
2001-06-08,84.58,85.32,83.71,84.11,20156,,,
2001-06-11,84.11,84.25,82.97,83.3,27937,,,
2001-06-13,83.91,85.8,83.24,85.46,17823,,,
2001-06-14,85.46,86.4,83.91,83.98,30342,,,
2001-06-18,86.07,86.07,83.37,83.84,18951,,,
2001-06-19,83.78,84.58,83.24,84.52,17930,,,
2001-06-20,84.52,84.52,81.96,83.03,18809,Bottom,Stroke131_Start,Stroke130_End
2001-06-22,85.59,86.13,86.0,86.0,31503,,,
2001-06-26,89.7,89.97,87.28,89.23,152067,,,
2001-06-27,89.97,91.32,88.76,90.98,140739,,,
2001-06-29,89.3,89.9,88.29,88.69,25497,,,
2001-07-02,88.69,88.69,87.28,87.34,17152,,,
2001-07-03,87.95,88.56,86.74,88.09,7664,,,
2001-07-05,87.61,87.61,85.59,85.93,23667,,,
2001-07-06,85.8,85.86,85.06,85.12,13107,,,
2001-07-10,85.59,87.28,85.46,86.67,12347,,,
2001-07-12,83.37,85.39,83.24,84.52,10039,,,
2001-07-13,84.58,85.93,84.58,84.92,8507,,,
2001-07-16,86.6,87.41,85.06,85.93,15133,,,
2001-07-17,85.93,86.27,84.58,85.26,8813,,,
2001-07-18,85.93,87.21,85.46,86.6,14731,,,
2001-07-20,86.87,91.32,88.69,89.97,131935,Top,Stroke132_Start,Stroke131_End
2001-07-24,88.29,88.96,86.33,87.28,34954,,,
2001-07-25,86.47,88.22,85.8,87.28,16407,,,
2001-07-27,88.15,88.62,85.93,86.54,15444,,,
2001-07-30,86.54,86.54,82.56,82.63,33366,,,
2001-07-31,81.55,84.92,81.22,82.09,29644,,,
2001-08-02,84.79,85.06,83.24,84.25,18061,,,
2001-08-06,84.58,83.84,80.88,82.97,20562,Bottom,Stroke133_Start,Stroke132_End
2001-08-09,82.9,85.66,82.7,84.79,19642,,,
2001-08-10,85.26,86.6,84.45,85.39,16695,,,
2001-08-14,86.74,88.56,87.61,87.61,38619,,,
2001-08-16,87.61,87.82,84.99,85.19,20808,,,
2001-08-17,85.12,86.54,84.04,85.86,9545,,,
2001-08-20,85.86,87.55,85.8,87.08,16203,,,
2001-08-21,87.88,90.17,86.81,87.08,10035,,,
2001-08-23,89.57,91.86,88.15,90.37,125863,,,
2001-08-24,90.51,92.33,89.63,89.9,117697,,,
2001-08-27,89.84,89.84,87.21,88.22,49101,,,
2001-08-29,91.52,91.59,89.7,89.84,48774,,,
2001-08-30,89.84,90.51,88.22,88.49,25610,,,
2001-08-31,88.49,89.5,87.82,88.49,16056,,,
2001-09-04,88.76,92.33,90.44,91.72,97063,,,
2001-09-06,90.58,93.74,90.58,93.27,136954,,,
2001-09-07,93.34,93.47,88.49,89.77,82373,,,
2001-09-11,93.54,93.88,92.19,93.14,51501,,,
2001-09-12,89.9,91.72,89.03,91.86,86023,,,
2001-09-17,89.84,90.51,87.14,87.82,52924,,,
2001-09-20,90.51,91.52,89.16,89.57,25288,,,
2001-09-21,89.16,90.85,88.49,89.03,16278,,,
2001-09-24,89.03,90.71,88.09,88.76,25072,,,
2001-09-25,88.89,97.85,89.36,90.71,50202,Top,Stroke134_Start,Stroke133_End
2001-09-27,89.7,89.63,88.42,89.63,20356,,,
2001-10-08,89.84,90.64,88.49,89.03,20401,,,
2001-10-09,89.3,91.39,88.56,90.11,24211,,,
2001-10-10,90.44,91.92,88.76,89.7,43653,,,
2001-10-11,89.9,90.91,82.5,82.7,145351,,,
2001-10-12,82.43,80.61,76.37,84.45,122012,,,
2001-10-18,78.39,79.74,74.42,75.02,52538,,,
2001-10-19,75.16,76.03,71.99,73.81,54580,,,
2001-10-22,73.47,74.89,71.79,72.46,30072,Bottom,Stroke135_Start,Stroke134_End
2001-10-23,80.68,80.68,78.73,80.68,127013,,,
2001-10-24,84.45,86.6,81.55,84.18,176892,,,
2001-10-26,81.89,82.43,80.27,81.82,50732,,,
2001-10-29,81.76,83.1,81.76,82.77,24350,,,
2001-10-31,80.07,80.61,77.58,80.48,31396,,,
2001-11-01,80.54,82.9,79.74,81.28,20843,Top,Stroke136_Start,Stroke135_End
2001-11-02,81.08,81.69,79.4,79.74,13465,,,
2001-11-05,79.47,79.74,78.25,79.06,8906,,,
2001-11-06,79.06,80.41,78.52,79.33,21148,,,
2001-11-07,79.06,79.53,74.89,75.29,30100,,,
2001-11-08,74.35,76.7,73.2,76.03,22414,,,
2001-11-09,76.37,79.74,74.35,79.53,28514,,,
2001-11-12,80.07,80.14,77.04,77.58,14589,,,
2001-11-13,76.7,78.05,75.76,76.44,12178,Bottom,Stroke137_Start,Stroke136_End
2001-11-14,77.58,78.39,76.84,76.7,6459,,,
2001-11-16,84.45,84.45,77.71,78.79,71626,,,
2001-11-19,78.59,79.33,77.65,78.99,27087,,,
2001-11-20,79.67,80.81,78.93,80.07,31556,,,
2001-11-22,79.74,81.49,79.74,80.48,16310,,,
2001-11-23,80.48,81.22,79.4,79.53,13777,,,
2001-11-26,77.78,79.26,77.78,78.52,13445,,,
2001-11-28,79.06,80.07,78.93,79.33,29593,,,
2001-11-29,79.06,80.81,78.99,79.87,19844,,,
2001-11-30,79.94,81.28,79.4,81.08,19837,,,
2001-12-03,81.15,82.43,81.15,81.55,28296,,,
2001-12-04,81.62,82.23,80.88,81.89,18613,,,
2001-12-05,82.43,83.98,81.22,81.55,36656,Top,Stroke138_Start,Stroke137_End
2001-12-06,81.42,81.96,80.61,81.28,20868,,,
2001-12-07,81.28,81.76,79.94,80.61,12016,,,
2001-12-11,81.76,83.03,80.95,81.08,18172,,,
2001-12-12,80.75,81.22,79.74,80.27,8622,,,
2001-12-13,80.27,80.75,78.46,79.13,15590,,,
2001-12-14,78.79,79.4,77.71,79.2,10083,,,
2001-12-18,78.99,81.08,79.6,80.88,16283,,,
2001-12-20,79.06,79.74,77.24,77.71,16208,,,
2001-12-21,76.97,77.45,75.56,77.65,19685,,,
2001-12-26,76.57,77.98,75.9,77.78,9675,,,
2001-12-27,79.06,79.06,76.7,76.84,6670,,,
2001-12-31,78.52,80.27,77.45,80.07,19542,,,
2002-01-07,77.04,77.04,75.69,76.57,7159,,,
2002-01-09,75.36,76.44,73.67,74.82,11010,,,
2002-01-10,74.35,75.69,70.98,75.29,40892,,,
2002-01-14,72.33,72.66,70.91,71.18,31018,,,
2002-01-15,70.98,71.86,68.29,68.69,32287,,,
2002-01-16,68.29,70.31,66.81,69.36,27663,,,
2002-01-17,68.29,69.36,64.92,66.07,19773,,,
2002-01-18,64.58,67.34,63.78,66.13,30117,,,
2002-01-21,66.07,66.13,63.44,63.91,24629,Bottom,Stroke139_Start,Stroke138_End
2002-01-22,63.98,67.61,63.98,65.12,17219,,,
2002-01-23,64.92,71.52,64.92,71.05,28960,,,
2002-01-24,70.91,72.73,69.97,71.05,46421,,,
2002-01-28,69.36,70.91,65.53,65.86,28011,,,
2002-01-29,65.53,68.56,64.58,68.29,15666,,,
2002-01-30,68.29,68.83,66.94,67.88,7716,,,
2002-01-31,75.63,75.63,69.97,73.54,61627,,,
2002-02-01,73.67,76.84,73.41,74.28,47352,,,
2002-02-05,74.42,75.09,73.07,74.42,14982,,,
2002-02-08,74.75,76.17,74.28,74.35,15163,,,
2002-02-25,77.11,79.13,76.17,76.5,48238,,,
2002-02-26,76.7,76.7,75.43,75.96,13266,,,
2002-02-27,76.1,77.38,75.9,76.23,7682,,,
2002-02-28,76.23,76.37,74.68,75.29,9193,,,
2002-03-01,75.02,75.36,74.01,74.15,10972,,,
2002-03-04,74.01,75.02,73.47,74.95,6555,,,
2002-03-05,75.02,78.66,75.02,77.65,37211,,,
2002-03-06,77.71,81.08,77.45,78.86,79724,,,
2002-03-07,78.73,82.09,78.93,81.08,59041,,,
2002-03-12,81.42,82.97,79.6,79.74,70415,Top,Stroke140_Start,Stroke139_End
2002-03-13,79.4,81.01,77.98,78.25,29940,,,
2002-03-14,78.39,80.07,77.58,80.41,38596,,,
2002-03-20,80.0,81.69,79.4,80.75,50201,,,
2002-03-22,79.8,80.34,77.92,78.52,17215,,,
2002-03-25,78.39,78.93,77.71,78.39,22386,,,
2002-03-26,78.39,78.39,75.83,76.5,28588,,,
2002-03-28,78.39,78.66,77.04,77.98,12274,,,
2002-03-29,77.71,77.71,75.02,75.56,21719,,,
2002-04-01,75.02,75.69,73.54,75.63,10993,,,
2002-04-05,77.04,78.66,76.84,75.43,13446,,,
2002-04-11,77.38,77.38,75.36,75.69,13601,,,
2002-04-12,75.49,76.37,75.22,75.83,10150,,,
2002-04-15,75.83,75.9,74.62,75.22,13994,,,
2002-04-16,75.02,75.69,74.35,75.16,8239,,,
2002-04-17,75.02,75.56,74.01,74.62,7012,,,
2002-04-19,74.35,74.35,73.14,74.15,12548,,,
2002-04-22,73.34,73.94,72.4,72.73,11956,,,
2002-04-23,72.73,73.67,72.33,72.6,7576,,,
2002-04-24,72.66,72.73,71.52,72.13,9010,,,
2002-04-26,72.19,73.81,72.06,73.2,7738,,,
2002-04-29,73.2,74.55,73.0,74.35,15017,,,
2002-04-30,74.35,74.89,73.54,73.81,10969,,,
2002-05-08,73.67,74.68,72.66,72.93,6510,,,
2002-05-09,72.46,73.41,71.99,72.53,8518,,,
2002-05-10,72.33,73.2,71.38,71.92,15323,,,
2002-05-13,71.38,73.0,70.85,71.18,10123,,,
2002-05-14,71.18,72.13,70.44,70.64,8177,,,
2002-05-15,70.64,71.59,69.7,69.84,10179,,,
2002-05-16,69.5,69.5,67.61,67.82,15736,,,
2002-05-17,67.61,68.96,67.14,67.48,13514,,,
2002-05-20,67.68,69.57,67.28,69.3,18552,,,
2002-05-21,70.85,71.65,69.3,70.37,23288,,,
2002-05-22,70.44,70.64,68.49,68.69,11150,,,
2002-05-23,68.96,69.77,68.15,69.63,14524,,,
2002-05-24,70.17,70.71,68.96,69.77,16047,,,
2002-05-29,69.1,69.5,67.28,67.34,10036,,,
2002-05-30,67.28,67.61,65.8,67.08,9109,,,
2002-06-03,65.59,65.8,64.25,65.32,6358,Bottom,Stroke141_Start,Stroke140_End
2002-06-05,66.13,68.76,64.58,64.85,5770,,,
2002-06-07,68.15,69.7,66.67,67.08,21185,,,
2002-06-10,67.08,67.88,65.73,66.94,15810,,,
2002-06-11,66.94,68.15,67.14,67.14,12586,,,
2002-06-19,67.55,67.61,66.2,66.27,5644,,,
2002-06-21,67.28,72.06,66.87,70.31,104570,,,
2002-06-24,78.32,78.32,75.96,78.32,227343,,,
2002-06-25,78.32,81.42,76.5,77.71,158149,,,
2002-06-26,77.04,77.85,75.63,77.11,66315,,,
2002-06-27,77.04,77.78,74.68,76.3,36190,,,
2002-07-01,79.53,82.77,79.13,79.13,177110,Top,Stroke142_Start,Stroke141_End
2002-07-02,77.78,79.74,77.58,78.86,32126,,,
2002-07-04,78.32,78.73,75.83,76.03,42966,,,
2002-07-05,76.03,76.7,75.36,76.57,11399,,,
2002-07-08,76.7,77.11,75.96,76.64,16551,,,
2002-07-09,77.04,77.24,76.03,76.23,13373,,,
2002-07-10,75.9,75.83,74.42,74.89,27536,,,
2002-07-15,74.68,74.95,73.67,73.88,11966,,,
2002-07-16,73.88,74.89,73.54,74.08,10152,,,
2002-07-17,74.68,75.43,73.67,74.89,7549,,,
2002-07-18,75.02,75.96,74.55,75.96,14909,,,
2002-07-19,75.96,76.37,75.56,75.83,8460,,,
2002-07-22,75.76,75.76,74.01,74.15,10578,,,
2002-07-23,74.08,74.68,73.34,73.41,9833,,,
2002-07-24,73.67,74.35,72.8,73.0,10930,,,
2002-07-25,73.0,73.34,72.19,72.33,12666,,,
2002-07-29,72.66,73.67,72.33,73.67,11284,,,
2002-07-30,73.67,73.81,72.87,73.34,7098,,,
2002-07-31,73.2,73.54,71.99,72.66,10438,,,
2002-08-06,72.33,74.95,72.87,73.47,12385,,,
2002-08-08,73.0,73.61,72.26,72.4,8522,,,
2002-08-09,72.4,72.6,71.45,71.65,12128,,,
2002-08-12,71.45,71.45,70.78,71.05,7828,,,
2002-08-13,71.05,72.46,70.98,71.65,5143,,,
2002-08-15,71.99,71.99,69.84,70.78,7626,Bottom,Stroke143_Start,Stroke142_End
2002-08-19,70.85,72.26,70.64,71.52,3853,,,
2002-08-20,71.52,73.0,71.38,72.66,7658,,,
2002-08-21,73.07,73.34,72.4,73.2,10436,,,
2002-08-22,73.2,74.35,73.14,73.67,14629,,,
2002-08-23,73.81,73.94,72.87,73.27,6760,,,
2002-08-26,73.0,72.73,71.65,71.92,8205,,,
2002-08-29,72.33,72.33,71.32,71.32,6156,,,
2002-08-30,71.32,71.65,70.98,71.45,5474,,,
2002-09-03,71.52,72.13,71.52,71.72,3474,Top,Stroke144_Start,Stroke143_End
2002-09-05,71.12,70.98,70.31,70.71,8559,,,
2002-09-09,70.31,69.36,67.82,68.83,12340,,,
2002-09-11,68.69,69.57,68.09,69.5,9226,,,
2002-09-12,69.57,70.11,68.96,69.9,7105,,,
2002-09-16,69.43,69.43,68.29,68.42,5829,,,
2002-09-17,68.29,69.3,67.88,68.96,7577,,,
2002-09-20,70.64,70.64,69.1,69.3,6629,,,
2002-09-23,69.16,70.58,69.03,69.9,4050,,,
2002-09-24,69.63,69.63,68.62,69.23,5842,,,
2002-09-27,68.96,69.1,68.35,68.49,6513,,,
2002-10-08,68.15,68.29,67.21,67.61,8559,,,
2002-10-09,67.68,67.41,65.66,66.2,11865,,,
2002-10-11,66.27,67.01,65.59,66.27,7076,,,
2002-10-14,66.87,66.81,65.46,66.6,5736,,,
2002-10-16,66.2,67.48,66.13,66.81,5764,,,
2002-10-17,66.6,66.94,65.59,65.93,4929,,,
2002-10-18,65.93,66.81,65.46,66.27,6155,,,
2002-10-22,66.67,67.88,66.6,67.28,4976,,,
2002-10-24,67.28,67.28,66.0,66.6,2760,,,
2002-10-28,65.59,66.27,65.59,65.73,5286,,,
2002-10-29,65.59,65.93,64.92,65.73,7848,,,
2002-10-31,65.53,66.2,65.12,65.53,4022,,,
2002-11-01,65.46,65.93,64.92,65.93,3810,,,
2002-11-04,65.93,66.81,65.59,66.47,4451,,,
2002-11-05,66.6,68.62,66.81,67.61,23331,,,
2002-11-11,66.94,66.94,64.58,65.26,9788,,,
2002-11-12,64.58,65.32,62.09,62.63,22776,,,
2002-11-13,62.23,62.56,58.93,61.96,12137,,,
2002-11-15,59.13,59.87,58.32,59.47,9591,,,
2002-11-19,58.86,62.23,59.53,60.41,9803,,,
2002-11-26,60.61,60.75,56.17,57.51,13335,,,
2002-11-27,57.18,57.45,55.43,56.77,20700,Bottom,Stroke145_Start,Stroke144_End
2002-11-28,56.77,58.52,55.63,58.52,8958,,,
2002-11-29,58.79,61.01,58.05,59.74,23442,,,
2002-12-02,59.74,59.87,57.24,57.45,8664,,,
2002-12-03,57.18,58.12,56.97,57.92,3984,,,
2002-12-04,58.52,59.2,57.85,58.46,5751,,,
2002-12-05,57.58,58.32,57.18,58.05,3307,,,
2002-12-06,58.52,60.07,57.45,57.92,7335,Top,Stroke146_Start,Stroke145_End
2002-12-09,57.51,58.25,56.37,57.51,3369,,,
2002-12-11,56.5,57.58,56.17,57.04,7947,,,
2002-12-12,56.37,57.85,56.37,56.97,2782,,,
2002-12-13,56.17,57.51,55.83,57.31,4195,,,
2002-12-16,57.38,57.92,56.97,57.78,4754,,,
2002-12-17,58.19,59.47,57.65,58.25,5191,,,
2002-12-19,57.51,57.98,56.7,57.65,6113,,,
2002-12-20,57.92,58.93,57.51,58.46,12576,,,
2002-12-23,58.25,59.26,58.19,58.72,9278,,,
2002-12-24,58.86,58.86,57.71,58.52,7660,,,
2002-12-25,58.72,59.13,57.78,58.66,7083,,,
2002-12-26,58.19,57.92,56.17,57.38,15328,,,
2002-12-30,56.84,56.97,54.82,56.17,12777,,,
2003-01-02,55.36,55.49,53.41,53.47,7900,,,
2003-01-03,53.14,53.61,52.46,52.73,7322,,,
2003-01-06,52.66,53.14,52.06,53.14,6025,Bottom,Stroke147_Start,Stroke146_End
2003-01-08,52.53,54.01,52.13,53.67,10810,,,
2003-01-09,53.88,56.17,53.14,55.96,31966,,,
2003-01-10,55.49,56.5,54.82,55.76,21976,,,
2003-01-14,55.36,60.88,59.53,58.99,62029,,,
2003-01-20,59.94,60.81,58.52,60.48,30659,,,
2003-01-22,58.19,58.39,57.18,57.98,20096,,,
2003-01-27,58.59,59.8,58.32,59.2,13524,,,
2003-01-29,58.99,59.87,58.72,59.33,11361,,,
2003-02-10,59.53,59.53,57.85,57.98,5817,,,
2003-02-11,57.58,59.4,57.58,59.33,6886,,,
2003-02-12,59.26,60.34,58.72,60.21,16445,,,
2003-02-13,61.15,61.76,60.07,60.14,37085,Top,Stroke148_Start,Stroke147_End
2003-02-14,60.0,61.08,59.87,60.61,10619,,,
2003-02-17,60.54,61.28,59.94,60.07,12075,,,
2003-02-18,59.94,60.34,59.74,60.21,8631,,,
2003-02-19,60.21,60.21,59.4,60.21,7436,,,
2003-02-21,59.53,59.53,58.46,58.46,10286,,,
2003-02-24,58.46,58.93,58.19,58.66,6531,Bottom,Stroke149_Start,Stroke148_End
2003-02-25,58.52,60.75,59.87,60.21,35868,,,
2003-02-27,60.21,61.28,60.54,61.22,22407,,,
2003-03-03,61.22,63.44,60.88,63.37,55535,,,
2003-03-04,63.57,65.93,64.18,65.26,136006,,,
2003-03-06,65.39,65.39,63.57,64.58,26108,,,
2003-03-11,63.51,64.38,63.24,63.91,12875,,,
2003-03-12,63.91,65.73,63.57,65.59,45631,,,
2003-03-13,65.59,66.33,64.52,64.85,31906,,,
2003-03-14,64.92,68.02,64.92,67.68,136853,,,
2003-03-17,67.75,68.42,66.6,66.87,71952,,,
2003-03-18,68.62,69.63,67.88,67.68,208823,,,
2003-03-20,69.1,68.83,67.61,68.15,43279,,,
2003-03-24,68.69,70.78,68.49,70.31,76778,,,
2003-03-25,70.31,70.85,69.84,69.97,53917,,,
2003-03-26,70.17,70.64,68.22,69.97,31382,,,
2003-03-31,69.5,71.38,69.3,71.05,51595,,,
2003-04-01,71.52,73.0,70.98,71.45,57297,,,
2003-04-03,71.38,71.72,70.71,70.91,27079,,,
2003-04-04,70.91,72.66,71.45,72.19,37949,,,
2003-04-08,71.59,71.59,69.97,70.85,45486,,,
2003-04-10,72.13,78.59,76.03,76.37,184370,,,
2003-04-14,77.58,81.76,77.58,81.42,152855,,,
2003-04-15,81.49,88.35,83.84,85.86,227826,Top,Stroke150_Start,Stroke149_End
2003-04-17,84.45,86.2,83.1,85.59,121664,,,
2003-04-21,84.38,80.61,79.06,80.61,195165,,,
2003-04-23,80.75,83.78,79.47,80.21,152052,,,
2003-04-24,80.0,80.0,73.88,75.49,146228,,,
2003-04-25,75.02,76.37,71.05,73.74,60058,,,
2003-04-29,79.06,79.33,76.23,76.44,89159,,,
2003-04-30,77.04,80.07,76.7,77.98,59038,,,
2003-05-13,80.14,83.51,78.93,79.67,165715,,,
2003-05-14,79.4,81.15,78.12,80.95,66258,Bottom,Stroke151_Start,Stroke150_End
2003-05-15,80.75,84.45,80.41,83.98,147395,,,
2003-05-16,83.44,85.66,83.24,84.99,148698,,,
2003-05-19,85.32,86.47,84.92,85.12,93464,,,
2003-05-20,84.99,85.06,82.5,84.18,79446,,,
2003-05-23,86.47,86.47,84.04,84.31,236495,,,
2003-05-26,84.31,85.8,83.78,84.18,162736,,,
2003-05-27,84.45,84.85,81.89,84.18,163568,,,
2003-05-28,84.18,85.53,82.43,82.97,139196,,,
2003-05-29,82.7,83.78,81.76,83.64,104975,,,
2003-05-30,83.64,91.45,82.7,88.89,583397,,,
2003-06-02,88.49,91.72,88.22,90.51,387577,Top,Stroke152_Start,Stroke151_End
2003-06-04,88.22,88.49,85.93,88.35,201280,,,
2003-06-06,85.93,86.33,84.18,84.18,125450,,,
2003-06-09,84.18,84.58,82.83,82.83,86689,,,
2003-06-11,83.91,84.99,83.37,84.58,83138,,,
2003-06-12,84.58,84.85,82.97,83.64,63248,,,
2003-06-13,83.91,86.33,83.78,84.72,63577,,,
2003-06-16,84.31,84.85,82.97,83.37,72404,,,
2003-06-17,83.1,83.51,81.89,82.7,79676,,,
2003-06-18,82.02,83.1,81.76,81.89,64281,,,
2003-06-19,81.89,82.29,78.93,79.87,122295,,,
2003-06-20,79.87,80.68,78.39,79.2,54810,,,
2003-06-23,79.06,79.06,76.23,76.23,95006,,,
2003-06-24,76.1,77.31,75.83,76.91,38645,,,
2003-06-25,76.91,77.18,74.35,74.62,59286,,,
2003-06-26,74.35,73.67,70.98,73.67,187878,,,
2003-06-30,69.63,72.33,69.63,71.25,59583,Bottom,Stroke153_Start,Stroke152_End
2003-07-03,72.33,74.35,72.06,74.21,71412,,,
2003-07-04,74.21,74.89,73.41,73.67,59785,,,
2003-07-07,73.67,76.23,73.67,75.56,67993,,,
2003-07-08,75.69,77.71,76.1,76.5,54041,,,
2003-07-15,77.18,78.12,76.5,77.71,67078,,,
2003-07-16,77.71,78.79,77.71,78.66,85619,,,
2003-07-17,78.79,81.49,77.85,80.68,125440,Top,Stroke154_Start,Stroke153_End
2003-07-21,76.37,77.98,75.83,77.45,67532,,,
2003-07-25,76.91,77.71,75.43,75.83,53007,,,
2003-07-28,75.83,75.83,75.02,75.43,25285,,,
2003-07-29,76.37,77.58,75.56,77.58,29244,,,
2003-07-30,77.71,79.06,77.58,78.93,50626,,,
2003-07-31,79.74,79.74,78.52,78.66,35517,,,
2003-08-01,78.79,79.33,77.71,78.93,40992,Bottom,Stroke155_Start,Stroke154_End
2003-08-04,78.79,81.22,78.66,81.08,83193,,,
2003-08-05,81.08,82.43,81.08,82.02,93752,,,
2003-08-08,81.08,81.62,79.74,80.27,47756,,,
2003-08-11,80.14,80.54,79.2,80.41,23683,,,
2003-08-12,80.41,80.81,79.87,80.41,24405,,,
2003-08-13,80.27,81.89,80.27,80.41,24550,,,
2003-08-14,80.27,81.08,79.87,80.14,39898,,,
2003-08-15,80.0,80.81,79.74,80.41,20410,,,
2003-08-18,80.68,81.62,80.27,81.08,28646,,,
2003-08-19,81.35,84.18,82.02,82.97,99079,Top,Stroke156_Start,Stroke155_End
2003-08-21,82.7,83.1,81.76,81.89,24572,,,
2003-08-22,81.89,82.83,81.62,82.29,24327,,,
2003-08-25,81.76,82.02,80.14,80.27,41441,,,
2003-08-26,80.27,81.08,79.6,80.14,30029,,,
2003-08-27,80.14,80.68,78.39,78.66,21138,,,
2003-08-28,78.66,79.87,77.71,78.39,32988,,,
2003-08-29,78.39,80.27,77.85,79.87,24280,,,
2003-09-01,79.74,82.43,79.47,81.76,39722,,,
2003-09-02,81.76,83.1,81.49,81.76,36074,,,
2003-09-03,81.76,81.76,79.06,79.33,62735,,,
2003-09-04,79.06,78.79,77.45,77.98,158056,,,
2003-09-08,78.25,78.52,77.31,77.71,31330,,,
2003-09-09,76.37,76.5,73.54,73.81,140881,,,
2003-09-10,73.67,74.48,71.92,74.21,87493,,,
2003-09-11,74.21,74.89,73.67,74.35,29889,,,
2003-09-15,73.94,73.0,71.52,72.19,27730,,,
2003-09-18,71.79,71.79,69.63,71.65,24764,Bottom,Stroke157_Start,Stroke156_End
2003-09-24,72.06,73.94,71.92,73.67,26582,,,
2003-09-26,72.33,72.87,71.79,72.46,12019,,,
2003-09-29,72.33,72.46,70.31,70.58,14741,,,
2003-10-08,72.06,72.87,71.65,72.46,11799,,,
2003-10-09,72.46,74.89,71.92,72.19,12421,,,
2003-10-13,74.89,75.43,73.67,73.94,25561,,,
2003-10-14,73.94,74.35,72.87,73.27,21339,,,
2003-10-15,73.67,77.71,73.0,73.67,53220,Top,Stroke158_Start,Stroke157_End
2003-10-16,73.67,72.73,71.65,72.06,19865,,,
2003-10-21,72.33,73.67,71.92,73.27,11784,,,
2003-10-22,73.67,76.5,73.14,75.96,78522,,,
2003-10-23,76.37,76.77,74.62,74.75,40089,,,
2003-10-24,74.62,74.48,73.14,74.48,26624,,,
2003-10-30,74.75,74.75,73.41,73.67,24735,,,
2003-10-31,73.54,74.08,71.79,72.87,34712,,,
2003-11-04,74.35,78.12,75.29,76.77,103358,,,
2003-11-06,75.43,75.69,74.21,74.75,34414,,,
2003-11-07,74.35,73.54,71.65,73.0,43599,,,
2003-11-11,72.73,73.67,72.33,73.14,15683,,,
2003-11-12,73.27,73.41,72.06,72.19,13503,,,
2003-11-13,72.33,72.6,70.85,70.98,38726,,,
2003-11-14,70.98,71.65,69.9,71.12,46915,Bottom,Stroke159_Start,Stroke158_End
2003-11-17,71.12,72.06,70.44,71.12,17661,,,
2003-11-18,71.12,71.65,70.31,70.85,20327,,,
2003-11-19,70.85,71.38,70.17,71.25,24261,,,
2003-11-20,70.98,73.67,70.85,72.33,58494,,,
2003-11-21,72.33,74.35,71.65,71.92,38336,,,
2003-11-24,71.92,74.21,71.12,73.81,52461,,,
2003-11-25,74.08,76.1,73.54,74.35,103124,Top,Stroke160_Start,Stroke159_End
2003-11-26,74.62,75.02,73.14,73.67,43577,,,
2003-11-27,73.54,73.0,71.79,71.92,40741,,,
2003-12-01,72.46,75.43,73.41,74.35,60203,,,
2003-12-03,73.81,74.08,72.46,73.67,56046,,,
2003-12-04,73.67,75.29,72.87,75.29,87320,,,
2003-12-05,75.69,75.83,73.81,73.94,62109,,,
2003-12-08,73.81,74.48,73.27,73.67,38078,,,
2003-12-10,74.08,74.75,73.67,74.48,38251,,,
2003-12-11,74.62,76.77,74.75,75.43,119551,,,
2003-12-15,75.29,75.96,74.48,75.69,46424,,,
2003-12-16,75.43,75.43,73.81,74.35,46738,,,
2003-12-17,74.35,75.02,73.27,73.54,54924,,,
2003-12-18,73.0,74.35,70.85,72.46,57652,Bottom,Stroke161_Start,Stroke160_End
2003-12-23,75.02,78.66,74.21,77.71,267537,,,
2003-12-24,77.71,80.81,77.71,79.87,235162,,,
2003-12-25,80.0,83.1,80.0,80.95,214996,,,
2003-12-26,81.62,80.68,79.06,80.81,115665,,,
2003-12-31,79.87,82.83,79.74,80.95,172883,,,
2004-01-02,80.41,86.47,80.0,85.39,219068,,,
2004-01-05,85.8,91.99,85.66,91.32,495758,,,
2004-01-06,91.32,93.61,90.24,92.26,312158,,,
2004-01-07,92.26,95.63,90.78,93.88,283585,,,
2004-01-08,93.61,95.9,93.34,94.01,241406,,,
2004-01-09,93.88,94.82,89.84,89.97,334103,,,
2004-01-12,89.57,94.42,89.16,94.15,156879,,,
2004-01-13,94.55,95.22,91.86,92.26,184103,,,
2004-01-14,92.13,95.09,90.91,94.15,190272,,,
2004-01-15,94.15,101.01,93.88,97.92,357478,,,
2004-01-16,99.13,101.82,97.24,99.8,232927,,,
2004-01-29,100.21,104.79,100.07,103.17,214614,,,
2004-01-30,103.57,103.71,97.92,98.59,227540,,,
2004-02-03,98.19,100.48,97.11,100.21,114481,,,
2004-02-04,100.61,104.52,100.48,103.3,245828,,,
2004-02-05,103.17,103.3,99.94,101.15,161880,,,
2004-02-06,100.61,100.75,97.92,98.99,162619,,,
2004-02-09,98.99,103.44,98.86,101.28,202120,,,
2004-02-10,101.28,109.63,102.77,105.73,524270,,,
2004-02-16,106.0,110.04,106.0,109.77,229635,,,
2004-02-17,110.04,110.71,108.02,108.42,189909,Top,Stroke162_Start,Stroke161_End
2004-02-18,108.42,109.5,105.32,108.29,156888,,,
2004-02-20,106.0,107.34,103.98,106.27,123107,,,
2004-02-23,106.0,106.81,100.75,101.55,246728,,,
2004-02-24,101.01,101.55,99.53,102.23,173927,,,
2004-02-27,101.01,103.17,101.01,102.77,94478,,,
2004-03-01,103.03,107.48,103.44,106.0,192054,,,
2004-03-03,103.98,104.92,101.96,102.09,87757,,,
2004-03-04,101.96,103.17,100.88,102.77,95145,,,
2004-03-05,102.63,103.84,101.69,103.03,68321,,,
2004-03-08,103.44,103.57,100.21,100.34,84622,Bottom,Stroke163_Start,Stroke162_End
2004-03-09,102.63,104.38,101.15,101.96,168358,,,
2004-03-11,103.3,106.13,103.71,105.73,196911,,,
2004-03-15,105.86,108.15,105.46,107.34,242415,,,
2004-03-16,107.61,108.42,106.27,107.21,129682,,,
2004-03-18,107.34,107.34,104.25,104.65,123285,,,
2004-03-19,104.65,106.13,103.3,105.86,91735,,,
2004-03-22,104.65,108.42,104.79,106.67,146107,,,
2004-03-24,106.54,110.85,106.27,110.85,370290,,,
2004-03-25,110.71,111.65,108.69,110.04,136849,,,
2004-03-26,110.04,113.41,109.36,112.6,144194,,,
2004-03-29,112.6,115.29,111.12,111.92,188563,,,
2004-03-30,111.12,112.19,109.9,110.98,89086,,,
2004-03-31,111.39,114.75,111.12,111.79,128202,,,
2004-04-02,115.16,123.51,118.39,118.79,441168,Top,Stroke164_Start,Stroke163_End
2004-04-06,120.54,121.08,118.12,120.68,128995,,,
2004-04-08,119.87,119.87,117.18,117.45,118150,,,
2004-04-09,117.04,117.45,112.73,113.27,185646,,,
2004-04-12,112.6,114.35,110.04,114.21,180246,,,
2004-04-14,111.52,108.56,106.54,108.56,141289,,,
2004-04-19,111.52,111.65,107.48,108.29,106029,,,
2004-04-20,108.29,110.44,107.34,108.69,73052,,,
2004-04-21,109.36,109.23,107.08,107.61,72417,,,
2004-04-27,109.1,112.46,108.69,111.12,143179,,,
2004-04-28,110.44,110.44,100.61,100.75,310000,,,
2004-04-29,99.13,97.24,93.2,94.01,298352,,,
2004-05-10,96.17,94.68,91.18,92.13,80095,Bottom,Stroke165_Start,Stroke164_End
2004-05-12,93.88,97.24,94.95,96.57,55643,,,
2004-05-14,96.57,96.97,94.42,95.22,48246,,,
2004-05-18,95.9,95.9,92.8,95.36,64053,,,
2004-05-19,95.63,98.73,94.95,96.97,86914,,,
2004-05-21,94.82,96.44,94.55,96.03,48182,,,
2004-05-24,96.57,97.24,95.63,95.76,44357,Top,Stroke166_Start,Stroke165_End
2004-05-25,95.9,96.57,91.18,91.45,148788,,,
2004-05-26,90.71,93.34,90.51,93.34,81637,,,
2004-05-27,93.54,96.77,94.95,96.37,131160,,,
2004-06-01,95.76,97.18,95.56,96.57,85460,,,
2004-06-03,94.95,94.95,93.54,93.74,43405,,,
2004-06-04,93.74,94.75,93.14,94.35,37965,,,
2004-06-07,94.35,94.55,92.93,93.54,47382,,,
2004-06-08,93.54,94.15,92.73,93.74,62996,,,
2004-06-09,93.74,93.74,91.12,91.72,83235,,,
2004-06-10,91.72,92.53,90.91,92.13,42062,,,
2004-06-11,92.13,94.75,91.92,92.33,91509,,,
2004-06-14,91.52,92.53,90.11,91.12,62230,,,
2004-06-15,91.52,93.34,90.31,92.93,38517,,,
2004-06-16,93.94,94.35,92.53,92.73,54654,,,
2004-06-17,92.93,93.54,87.48,88.49,72754,,,
2004-06-18,88.49,87.48,84.45,86.07,117011,Bottom,Stroke167_Start,Stroke166_End
2004-06-22,87.68,90.51,87.88,89.9,70603,,,
2004-06-24,88.49,90.91,88.49,89.3,55885,,,
2004-06-25,89.1,90.51,87.88,88.09,30093,,,
2004-06-28,88.09,90.11,87.28,88.49,41683,,,
2004-06-29,88.69,91.72,87.48,91.52,99933,,,
2004-06-30,91.52,93.54,90.51,91.72,104590,,,
2004-07-01,91.52,95.76,91.12,95.36,142275,,,
2004-07-02,95.36,96.97,94.15,96.57,113585,,,
2004-07-05,97.58,97.58,95.76,96.57,47792,,,
2004-07-06,96.77,100.0,96.57,97.78,125601,,,
2004-07-08,96.57,96.97,94.75,96.77,55057,,,
2004-07-09,96.97,97.58,95.56,96.17,34599,,,
2004-07-12,96.17,96.17,93.74,94.15,61695,,,
2004-07-13,93.74,95.76,93.54,95.16,31177,,,
2004-07-14,95.16,96.77,94.15,96.57,54394,,,
2004-07-15,96.17,99.6,94.75,99.2,106088,,,
2004-07-16,99.4,103.64,101.01,102.43,214037,Top,Stroke168_Start,Stroke167_End
2004-07-20,102.63,102.02,100.21,100.61,102065,,,
2004-07-22,101.42,101.42,97.18,97.38,109124,,,
2004-07-23,97.38,97.98,94.95,97.98,97612,,,
2004-07-26,97.98,99.2,95.56,98.99,49914,,,
2004-07-27,98.79,100.81,98.19,99.6,59540,,,
2004-07-29,99.6,103.03,100.81,102.83,128699,,,
2004-08-02,101.22,101.62,99.6,100.41,50087,,,
2004-08-03,100.41,101.22,96.97,97.98,62246,Bottom,Stroke169_Start,Stroke168_End
2004-08-04,97.58,104.65,100.0,101.22,99613,,,
2004-08-06,100.61,102.02,99.2,100.61,41023,,,
2004-08-09,100.61,102.83,100.61,102.63,72195,,,
2004-08-10,102.23,104.25,102.02,104.05,81890,,,
2004-08-11,104.05,104.45,102.63,103.03,110760,,,
2004-08-12,101.62,103.03,101.01,101.62,51402,,,
2004-08-16,105.66,107.88,104.45,106.47,168449,Top,Stroke170_Start,Stroke169_End
2004-08-19,104.65,105.26,102.83,104.45,67407,,,
2004-08-20,104.45,107.48,103.64,106.47,91892,,,
2004-08-23,106.47,107.68,104.45,104.45,62401,,,
2004-08-24,104.25,105.06,102.23,102.63,115756,,,
2004-08-25,102.43,104.65,101.82,103.84,54550,,,
2004-08-27,102.23,102.83,91.32,92.33,455469,,,
2004-08-30,91.72,94.15,89.1,91.72,116618,,,
2004-08-31,93.54,96.57,93.34,94.95,125302,,,
2004-09-01,95.16,95.36,93.14,93.94,60810,,,
2004-09-02,94.55,95.76,93.94,95.76,50962,,,
2004-09-06,94.35,94.95,93.54,94.35,16436,,,
2004-09-07,94.35,94.35,91.52,93.54,30529,,,
2004-09-09,92.13,91.12,88.09,89.5,78679,Bottom,Stroke171_Start,Stroke170_End
2004-09-13,90.91,91.52,89.3,90.51,29393,,,
2004-09-14,90.51,94.55,90.11,94.15,97406,,,
2004-09-15,94.35,101.01,93.54,98.99,152599,,,
2004-09-16,98.99,101.22,97.58,98.39,111064,,,
2004-09-17,98.39,104.65,98.19,104.45,278628,,,
2004-09-20,105.26,107.28,103.84,106.27,259607,,,
2004-09-22,103.64,104.05,98.99,99.8,225663,,,
2004-09-24,106.47,107.88,102.02,102.23,425583,,,
2004-09-28,103.24,104.05,100.61,102.63,60282,,,
2004-09-29,102.63,106.67,101.82,102.83,96148,,,
2004-10-11,105.86,112.13,108.49,105.46,264020,Top,Stroke172_Start,Stroke171_End
2004-10-14,110.71,110.71,105.86,108.09,265166,,,
2004-10-15,107.68,108.69,103.44,106.07,143620,,,
2004-10-18,104.65,106.67,103.24,103.84,163382,,,
2004-10-19,104.65,107.68,104.65,107.08,119277,,,
2004-10-20,106.67,108.89,105.06,108.69,76172,,,
2004-10-21,108.69,111.72,107.48,108.69,83881,,,
2004-10-26,104.65,109.3,104.45,108.69,135195,,,
2004-10-27,108.29,105.26,100.0,103.84,389123,,,
2004-10-29,96.77,97.98,93.54,94.55,917090,,,
2004-11-01,94.55,95.36,91.72,95.36,320196,Bottom,Stroke173_Start,Stroke172_End
2004-11-03,95.16,96.17,93.54,95.96,95944,,,
2004-11-04,96.37,96.97,93.74,94.55,180725,,,
2004-11-05,94.75,95.36,93.54,93.94,41800,,,
2004-11-08,93.94,94.75,91.92,93.74,39998,,,
2004-11-09,94.55,95.76,93.94,94.55,55255,,,
2004-11-10,95.16,98.99,94.35,98.59,160628,,,
2004-11-11,98.59,99.8,96.57,96.77,93082,Top,Stroke174_Start,Stroke173_End
2004-11-12,95.76,97.58,95.76,97.58,51133,,,
2004-11-18,95.56,97.18,95.16,96.37,41703,,,
2004-11-19,95.76,97.98,95.76,97.58,60791,,,
2004-11-22,97.58,99.4,97.98,98.79,73332,,,
2004-11-26,97.78,98.19,96.77,97.58,22039,,,
2004-11-29,96.97,97.58,94.55,96.97,38577,,,
2004-12-01,96.97,97.78,96.57,96.77,20719,,,
2004-12-02,96.57,96.77,94.55,95.56,46905,,,
2004-12-07,95.36,95.56,92.33,94.55,30979,Bottom,Stroke175_Start,Stroke174_End
2004-12-10,94.55,95.76,94.35,95.56,84479,,,
2004-12-15,95.36,95.36,94.15,94.55,35752,,,
2004-12-17,96.17,97.18,95.36,96.17,72911,,,
2004-12-20,96.37,95.16,92.93,93.14,68664,,,
2004-12-22,94.15,96.77,95.36,96.37,51497,,,
2004-12-27,96.37,97.18,95.76,96.17,44829,,,
2004-12-28,95.76,96.77,94.95,96.57,56499,,,
2004-12-29,96.57,98.79,95.76,98.39,128398,,,
2004-12-30,97.98,100.81,98.59,99.6,123365,,,
2005-01-05,99.6,104.05,101.42,103.84,175898,,,
2005-01-07,102.83,106.67,103.44,104.25,177222,,,
2005-01-12,105.66,105.86,103.03,105.26,75155,,,
2005-01-13,104.85,106.67,104.45,106.07,91596,,,
2005-01-17,103.24,104.25,102.23,103.44,99478,,,
2005-01-18,102.83,104.85,102.43,103.84,56278,,,
2005-01-20,101.82,104.25,101.22,103.03,56536,,,
2005-01-21,103.03,108.49,103.03,107.68,180824,,,
2005-01-24,108.69,110.91,107.88,109.9,190921,,,
2005-01-26,109.7,108.89,106.47,108.29,123628,,,
2005-02-01,108.69,110.11,107.28,108.89,61144,,,
2005-02-02,109.5,114.35,109.1,113.94,203084,,,
2005-02-03,113.94,117.18,112.33,112.73,240373,,,
2005-02-16,117.78,120.21,117.18,117.98,189805,Top,Stroke176_Start,Stroke175_End
2005-02-17,118.79,118.79,114.55,115.76,135063,,,
2005-02-18,115.36,115.76,111.72,112.73,164411,,,
2005-02-22,114.75,117.58,114.75,116.57,147143,,,
2005-02-23,116.77,117.18,114.35,115.16,151508,,,
2005-02-24,114.95,114.95,110.51,113.54,201786,,,
2005-02-25,113.54,116.17,112.73,112.93,187132,,,
2005-02-28,112.73,110.71,108.29,108.69,305820,,,
2005-03-02,109.5,107.48,105.66,107.48,145841,,,
2005-03-07,109.1,112.73,109.1,111.32,156728,,,
2005-03-09,110.71,113.74,110.71,111.52,254950,,,
2005-03-11,111.12,111.32,108.89,109.7,104058,,,
2005-03-14,109.9,109.1,106.27,108.29,174186,,,
2005-03-16,106.87,107.68,103.64,104.45,144803,,,
2005-03-17,100.61,102.63,98.59,100.0,450216,Bottom,Stroke177_Start,Stroke176_End
2005-03-21,102.83,104.85,101.62,104.05,119359,,,
2005-03-22,104.65,108.09,103.64,105.26,212958,,,
2005-03-23,105.66,110.31,105.26,108.09,208390,,,
2005-03-24,108.09,108.89,105.06,107.28,82512,,,
2005-03-25,107.28,109.1,106.47,107.28,81748,,,
2005-03-28,107.28,108.09,105.46,106.07,78867,,,
2005-03-29,106.47,107.08,104.65,105.06,70127,,,
2005-03-30,104.65,106.87,104.05,105.06,94646,,,
2005-03-31,104.65,105.66,103.03,105.06,60734,,,
2005-04-01,105.26,110.71,106.67,108.49,202539,,,
2005-04-07,110.31,113.74,110.31,111.12,233178,,,
2005-04-08,111.12,111.72,108.69,111.32,158015,,,
2005-04-11,111.12,110.51,108.09,108.69,123755,,,
2005-04-13,110.71,114.15,110.91,111.32,273013,Top,Stroke178_Start,Stroke177_End
2005-04-15,111.32,111.72,109.9,111.52,68532,,,
2005-04-18,111.52,112.93,110.51,111.52,73332,,,
2005-04-20,111.52,111.92,106.47,108.49,129060,,,
2005-04-21,107.68,109.9,105.46,106.67,88326,,,
2005-04-22,106.27,106.87,104.45,104.65,142354,,,
2005-04-25,105.86,109.9,105.66,109.5,161787,,,
2005-04-26,109.7,110.91,107.28,109.7,100285,,,
2005-04-27,109.7,112.73,109.1,111.72,133652,,,
2005-04-28,111.12,113.14,112.73,112.73,195388,,,
2005-05-09,112.73,112.93,108.69,108.89,87713,,,
2005-05-10,108.69,109.9,106.67,109.7,68828,,,
2005-05-11,109.7,109.7,103.24,103.84,101248,,,
2005-05-12,103.64,103.64,98.79,101.01,151770,,,
2005-05-13,100.61,92.93,90.31,94.55,396529,,,
2005-05-17,92.53,95.76,92.53,94.95,91916,,,
2005-05-19,94.15,96.17,92.73,94.75,86893,,,
2005-05-20,94.95,96.97,94.55,95.36,82501,,,
2005-05-23,94.95,94.95,92.33,92.53,79633,,,
2005-05-24,92.53,93.74,91.32,93.34,69801,,,
2005-05-27,92.73,93.34,87.08,88.49,163502,,,
2005-05-30,88.49,88.49,85.06,87.88,92691,,,
2005-05-31,87.88,88.89,86.67,87.48,66500,,,
2005-06-01,87.48,88.49,85.66,86.07,68625,,,
2005-06-02,86.07,86.07,79.6,80.41,138778,,,
2005-06-03,80.0,83.24,78.79,83.24,120580,Bottom,Stroke179_Start,Stroke178_End
2005-06-06,83.24,86.87,82.23,86.47,144914,,,
2005-06-07,86.47,89.5,85.26,86.47,153093,,,
2005-06-08,94.55,94.55,90.71,93.94,347881,,,
2005-06-10,91.92,89.3,86.47,88.09,218474,,,
2005-06-14,89.5,91.52,89.3,89.9,152973,,,
2005-06-15,89.5,89.5,87.88,88.09,113053,,,
2005-06-21,91.72,92.33,90.11,89.9,145506,,,
2005-06-27,93.54,96.37,93.34,95.76,310124,,,
2005-06-29,96.57,96.87,94.45,94.75,192185,,,
2005-06-30,94.15,93.54,91.12,91.72,168266,,,
2005-07-05,94.45,96.57,93.84,95.66,197753,,,
2005-07-06,95.36,97.18,94.75,95.36,194816,,,
2005-07-08,94.45,95.06,92.02,93.54,98092,,,
2005-07-13,96.57,97.18,94.45,95.06,115928,,,
2005-07-18,95.36,95.36,92.33,92.33,181129,,,
2005-07-19,92.33,95.06,92.02,94.15,109582,,,
2005-07-20,94.15,96.27,94.45,95.66,153119,,,
2005-07-22,98.39,105.36,96.87,101.72,1011693,,,
2005-07-25,101.72,107.78,100.81,105.66,747778,,,
2005-07-26,105.66,110.21,106.57,108.39,745002,,,
2005-07-28,108.99,111.72,108.09,109.6,517711,,,
2005-07-29,109.3,114.45,108.69,112.93,464939,,,
2005-08-02,108.69,112.63,107.18,112.02,441166,,,
2005-08-03,112.02,119.6,115.96,115.96,1035862,,,
2005-08-08,119.6,120.51,117.18,118.39,625877,Top,Stroke180_Start,Stroke179_End
2005-08-09,118.39,118.39,108.99,117.48,566763,,,
2005-08-15,110.21,112.33,107.48,112.63,726936,,,
2005-08-17,108.69,110.51,105.66,109.3,511990,,,
2005-08-19,106.57,108.39,105.06,106.87,338701,,,
2005-08-22,106.87,110.21,107.78,109.9,346040,,,
2005-08-24,108.69,110.51,108.09,108.99,233087,,,
2005-08-25,108.99,110.21,107.78,109.3,189764,,,
2005-08-26,109.3,109.6,106.27,107.78,270336,,,
2005-08-29,107.48,105.96,103.24,104.75,312859,Bottom,Stroke181_Start,Stroke180_End
2005-09-01,107.18,109.3,105.96,108.99,345747,,,
2005-09-02,108.99,109.9,107.78,108.39,238520,,,
2005-09-06,109.3,112.63,108.09,109.9,574442,,,
2005-09-07,109.6,114.75,108.69,114.45,806291,,,
2005-09-08,114.45,115.66,111.42,112.63,512606,,,
2005-09-09,112.63,112.02,110.21,110.51,277628,,,
2005-09-14,112.02,114.45,111.72,112.93,414605,,,
2005-09-15,112.93,113.24,110.51,111.42,298131,,,
2005-09-16,111.42,111.42,108.69,111.42,181002,,,
2005-09-21,108.99,109.3,107.18,107.48,200513,,,
2005-09-22,107.48,106.27,103.84,105.06,224740,,,
2005-09-28,104.15,106.57,105.36,105.06,111450,,,
2005-10-20,113.54,114.75,111.12,113.24,1885512,,,
2005-10-24,111.72,115.66,112.63,114.45,439698,,,
2005-10-27,113.54,114.15,111.72,112.33,232123,,,
2005-10-28,112.33,112.93,110.81,111.72,267039,,,
2005-10-31,112.02,113.84,111.12,112.93,197519,,,
2005-11-01,112.93,114.15,112.33,113.84,205639,,,
2005-11-02,113.54,116.57,116.27,114.15,283427,,,
2005-12-02,108.69,112.02,107.48,112.33,1053894,,,
2005-12-06,111.12,110.51,106.27,107.78,516620,,,
2005-12-08,109.6,113.24,109.3,112.02,391900,,,
2005-12-09,112.63,115.96,111.42,115.66,521319,,,
2005-12-12,115.66,126.87,118.09,118.99,632496,,,
2005-12-15,125.36,127.48,123.24,123.84,511707,,,
2005-12-19,125.36,128.69,124.45,126.57,387354,,,
2005-12-20,126.57,126.87,123.24,125.66,291778,,,
2005-12-22,122.93,125.96,122.63,125.66,210726,,,
2005-12-23,125.66,128.09,125.06,126.27,347981,,,
2005-12-26,126.27,130.81,126.27,128.39,327355,,,
2005-12-28,126.87,128.39,125.96,126.87,209006,,,
2005-12-29,126.87,132.03,126.57,129.9,275193,,,
2005-12-30,129.9,133.24,126.87,127.18,291041,,,
2006-01-04,129.9,138.09,129.9,137.78,389310,,,
2006-01-05,137.48,141.72,135.36,139.6,409614,,,
2006-01-06,139.9,143.54,135.96,138.69,439465,Top,Stroke182_Start,Stroke181_End
2006-01-09,138.39,139.9,133.24,136.87,384906,,,
2006-01-11,140.51,142.03,135.66,136.27,398096,,,
2006-01-12,135.96,138.39,133.24,136.87,372582,,,
2006-01-13,136.57,136.57,129.6,131.42,553472,,,
2006-01-16,131.42,131.42,125.96,127.48,569255,,,
2006-01-17,127.48,134.45,126.87,131.12,419234,,,
2006-01-18,131.12,135.06,130.81,134.15,399567,,,
2006-01-19,134.15,138.09,133.24,135.96,619184,,,
2006-01-20,136.87,136.57,131.42,134.45,290105,Bottom,Stroke183_Start,Stroke182_End
2006-01-24,134.45,146.27,132.63,141.72,625435,,,
2006-01-25,141.72,148.99,141.42,145.96,538823,,,
2006-02-06,146.87,160.81,145.36,159.3,671673,,,
2006-02-07,159.6,161.42,152.63,155.66,572172,,,
2006-02-09,155.96,155.96,148.69,149.9,422679,,,
2006-02-10,149.6,153.84,146.87,152.93,337646,,,
2006-02-14,151.12,158.99,148.99,158.69,507046,,,
2006-02-15,158.69,167.18,158.69,163.54,662992,,,
2006-02-16,163.24,164.15,157.78,159.3,360620,,,
2006-02-17,158.99,166.57,158.09,166.27,569943,,,
2006-02-20,166.57,171.72,164.15,166.87,661934,Top,Stroke184_Start,Stroke183_End
2006-02-21,165.96,169.9,162.33,168.99,509688,,,
2006-02-22,168.69,170.51,165.06,166.87,398170,,,
2006-02-23,166.27,166.57,161.72,164.75,402893,,,
2006-02-24,164.75,169.9,163.84,166.57,352810,,,
2006-02-27,166.57,167.18,159.3,160.81,476009,,,
2006-02-28,159.9,162.63,156.87,162.03,318951,,,
2006-03-01,162.03,165.06,161.12,162.93,213771,,,
2006-03-02,162.93,162.63,156.87,158.99,371754,,,
2006-03-07,159.6,159.6,153.54,153.84,319337,,,
2006-03-08,153.54,151.72,146.57,149.6,441447,Bottom,Stroke185_Start,Stroke184_End
2006-03-13,150.21,160.81,156.57,159.9,349855,,,
2006-03-15,159.6,162.63,158.09,162.33,230384,,,
2006-03-16,162.63,165.36,159.3,163.84,408606,,,
2006-03-17,164.15,170.81,162.03,162.03,338376,,,
2006-03-21,169.9,177.48,168.39,171.42,570351,,,
2006-03-22,171.42,180.51,169.3,177.78,658095,,,
2006-03-23,177.78,181.72,176.27,178.09,387038,,,
2006-03-24,178.39,179.9,174.45,176.27,358832,,,
2006-03-28,185.66,194.15,184.75,193.84,658992,,,
2006-03-29,195.06,208.09,192.63,197.18,1114026,,,
2006-03-30,196.57,198.09,189.6,194.15,730321,,,
2006-04-03,195.06,206.57,196.27,205.36,590239,,,
2006-04-05,202.63,211.72,203.54,208.09,694576,Top,Stroke186_Start,Stroke185_End
2006-04-10,203.54,203.54,194.75,199.9,670195,,,
2006-04-11,199.6,206.87,197.78,205.06,694605,,,
2006-04-13,198.09,199.6,190.81,192.03,507457,,,
2006-04-14,190.51,197.78,190.21,196.57,303931,,,
2006-04-17,195.96,195.96,187.18,189.9,621000,,,
2006-04-18,189.9,193.84,184.45,192.93,599784,,,
2006-04-19,192.03,205.36,196.27,202.93,755449,,,
2006-04-21,198.09,202.63,189.9,198.69,466066,,,
2006-04-24,198.39,196.27,184.75,189.3,652229,,,
2006-04-28,181.42,189.9,178.39,185.36,1214724,,,
2006-05-08,186.87,204.15,186.87,204.15,988243,,,
2006-05-09,205.66,213.84,204.75,206.57,928341,,,
2006-05-10,206.57,207.18,198.39,200.81,745460,,,
2006-05-11,199.6,199.9,184.45,186.27,1596535,,,
2006-05-12,185.96,186.27,174.75,183.84,1422731,,,
2006-05-16,187.48,189.0,178.99,179.9,997617,,,
2006-05-17,178.99,183.54,171.42,180.81,622875,,,
2006-05-22,178.99,184.45,173.84,181.12,1053868,,,
2006-05-24,173.54,176.57,172.33,177.18,680795,,,
2006-05-31,181.12,184.45,175.66,177.48,727067,,,
2006-06-01,177.48,178.09,173.84,176.87,664499,,,
2006-06-02,176.87,177.18,163.24,167.48,1038298,,,
2006-06-05,166.27,171.42,158.99,172.33,951831,,,
2006-06-08,164.15,165.96,158.69,161.72,517787,,,
2006-06-09,161.12,164.45,155.96,156.87,524442,,,
2006-06-12,155.96,160.21,154.45,157.78,267072,,,
2006-06-13,157.18,158.69,152.93,153.84,377831,,,
2006-06-14,154.15,156.57,152.33,155.06,290337,Bottom,Stroke187_Start,Stroke186_End
2006-06-15,155.06,161.12,155.06,158.09,410521,,,
2006-06-16,159.6,165.66,159.3,165.36,460080,,,
2006-06-19,163.24,167.18,162.63,165.66,436868,,,
2006-06-21,163.54,163.54,156.87,160.21,498527,,,
2006-06-22,158.69,161.12,156.27,157.18,366341,,,
2006-06-23,160.21,163.84,159.6,161.12,379224,,,
2006-06-26,161.72,162.63,158.39,160.81,278621,,,
2006-06-27,161.12,160.51,157.18,159.3,301172,,,
2006-06-29,160.21,170.51,159.6,167.78,883618,,,
2006-06-30,168.09,170.81,165.66,167.78,488177,,,
2006-07-03,168.99,176.87,168.99,175.96,669409,,,
2006-07-04,176.27,178.39,172.33,173.54,439767,,,
2006-07-05,172.33,170.81,164.45,168.39,347278,,,
2006-07-10,167.48,175.96,165.36,173.84,514719,,,
2006-07-11,174.75,176.87,171.72,174.15,283107,,,
2006-07-12,174.15,186.27,174.15,182.63,1257727,,,
2006-07-13,182.63,185.96,173.54,175.96,765769,,,
2006-07-14,174.75,193.24,184.45,184.45,797995,Top,Stroke188_Start,Stroke187_End
2006-07-19,184.45,182.33,177.18,178.09,428095,,,
2006-07-21,182.93,186.87,182.63,184.15,263612,,,
2006-07-24,181.42,185.36,179.3,184.15,289203,,,
2006-07-25,183.84,185.96,181.42,182.93,270141,,,
2006-07-26,182.93,184.45,179.9,180.81,220629,,,
2006-07-27,179.3,181.12,175.36,176.27,313663,,,
2006-07-28,176.27,180.21,173.84,176.87,246614,,,
2006-07-31,177.48,173.24,168.09,168.99,304367,,,
2006-08-07,168.99,171.42,166.57,167.78,204886,Bottom,Stroke189_Start,Stroke188_End
2006-08-09,171.72,172.93,168.99,172.33,125549,,,
2006-08-10,172.33,179.3,172.33,178.39,336685,,,
2006-08-11,178.99,189.0,177.48,178.69,164150,,,
2006-08-16,189.6,196.87,187.18,192.03,986915,,,
2006-08-17,191.42,191.42,185.66,189.6,404783,,,
2006-08-18,189.0,195.36,186.87,190.51,291863,,,
2006-08-21,182.63,192.63,181.72,192.03,375103,,,
2006-08-22,191.42,194.15,189.0,191.12,209386,,,
2006-08-23,190.81,197.18,190.51,191.42,285588,,,
2006-08-28,195.36,210.51,195.36,206.87,946893,,,
2006-08-29,206.57,212.03,202.33,204.15,574131,,,
2006-08-30,203.84,212.93,202.63,211.72,519504,,,
2006-08-31,212.63,215.36,208.69,210.21,390186,,,
2006-09-01,211.12,210.81,204.75,206.27,307984,,,
2006-09-05,211.72,215.36,207.78,209.6,334063,,,
2006-09-06,207.18,207.48,200.21,206.27,506706,,,
2006-09-08,204.45,215.06,204.45,206.57,214187,,,
2006-09-12,215.36,217.48,212.03,215.66,419591,,,
2006-09-13,215.96,221.12,212.63,215.96,555853,,,
2006-09-14,214.75,216.57,208.39,213.24,331340,,,
2006-09-15,212.93,221.42,211.72,220.81,442618,,,
2006-09-18,220.81,224.45,219.6,222.93,230490,,,
2006-09-19,223.24,232.33,219.9,220.21,184298,,,
2006-09-21,230.51,238.39,232.33,233.84,370153,Top,Stroke190_Start,Stroke189_End
2006-09-25,232.93,237.78,228.39,230.21,291531,,,
2006-09-26,228.39,229.6,218.09,219.9,433031,,,
2006-09-27,219.6,222.93,217.48,222.33,320468,,,
2006-09-28,223.84,228.09,222.93,225.36,268987,,,
2006-09-29,226.87,236.57,226.57,230.51,388592,,,
2006-10-10,225.06,220.81,214.75,218.09,573685,,,
2006-10-13,215.06,218.39,213.24,217.78,235833,Bottom,Stroke191_Start,Stroke190_End
2006-10-17,216.27,224.45,215.66,219.3,274470,,,
2006-10-18,219.6,233.84,219.0,233.24,464394,,,
2006-10-19,231.42,236.27,229.3,233.54,382341,,,
2006-10-20,232.93,240.81,230.21,240.21,431220,,,
2006-10-23,239.9,244.45,232.63,236.27,391271,,,
2006-10-24,238.39,248.09,238.39,243.54,455897,,,
2006-10-25,245.06,255.06,243.24,244.75,457137,,,
2006-10-27,253.24,260.21,249.6,249.6,345398,,,
2006-10-30,249.6,251.72,241.12,243.54,328502,,,
2006-11-01,249.6,252.63,244.15,247.48,292455,,,
2006-11-02,247.78,249.0,241.12,245.97,365409,,,
2006-11-03,245.97,257.78,243.84,250.81,412064,,,
2006-11-06,248.69,261.72,245.97,260.81,412931,,,
2006-11-07,261.72,281.42,258.69,266.27,467513,,,
2006-11-10,278.09,289.3,274.45,278.69,799275,,,
2006-11-13,278.09,294.75,275.66,280.51,574800,,,
2006-11-14,280.51,285.97,271.12,282.93,463263,,,
2006-11-15,282.93,302.63,282.93,302.63,626450,,,
2006-11-16,304.15,318.39,301.12,308.39,828290,,,
2006-11-17,307.18,319.3,303.84,319.3,424829,,,
2006-11-20,320.81,343.54,320.81,342.03,728723,,,
2006-11-21,341.72,344.45,329.9,339.9,582909,,,
2006-11-22,337.48,342.03,325.66,334.45,581934,,,
2006-11-23,334.45,349.6,331.42,339.0,618839,,,
2006-11-24,337.18,339.0,325.36,328.39,732276,,,
2006-11-27,325.97,332.03,317.78,330.81,567498,,,
2006-11-28,329.9,339.9,324.45,329.9,623395,,,
2006-11-29,322.33,334.75,319.6,331.12,470500,,,
2006-11-30,332.94,364.15,332.03,364.15,801421,,,
2006-12-01,366.57,383.84,366.57,367.78,781157,,,
2006-12-04,364.45,378.09,357.18,376.87,617953,,,
2006-12-05,376.87,405.66,373.24,385.97,875294,,,
2006-12-06,385.97,391.72,367.18,379.91,745532,,,
2006-12-08,363.24,372.33,349.9,353.54,641189,,,
2006-12-12,392.03,404.15,385.97,393.54,917487,,,
2006-12-15,395.06,415.66,390.51,402.63,780657,,,
2006-12-18,402.33,432.63,398.09,429.91,885122,,,
2006-12-19,430.81,443.54,441.42,426.57,686679,,,
2006-12-25,444.45,483.85,444.45,455.66,704563,,,
2006-12-26,456.57,468.39,443.84,457.78,445795,,,
2006-12-28,464.75,482.33,460.51,457.18,460332,,,
2007-01-04,476.88,502.94,464.15,470.21,751195,,,
2007-01-05,464.75,469.6,444.15,451.12,561266,,,
2007-01-08,449.0,466.88,440.81,464.45,757797,,,
2007-01-09,465.36,479.91,459.3,473.84,572564,,,
2007-01-10,479.91,521.12,476.88,521.12,849310,,,
2007-01-11,515.97,529.0,498.09,499.0,693868,,,
2007-01-12,505.06,515.66,479.91,489.0,436786,,,
2007-01-15,490.51,537.78,490.51,537.78,869376,,,
2007-01-16,544.75,589.3,533.54,582.94,666271,Top,Stroke192_Start,Stroke191_End
2007-01-17,570.82,572.03,524.75,524.75,1495742,,,
2007-01-18,503.85,520.51,472.33,515.36,1647297,,,
2007-01-19,515.06,533.24,500.51,522.03,733514,,,
2007-01-23,525.36,527.18,495.66,514.15,598619,,,
2007-01-24,505.66,556.57,504.15,544.45,704556,,,
2007-01-25,534.45,569.91,528.39,535.97,697580,,,
2007-01-26,530.81,568.39,528.09,564.15,729389,,,
2007-01-29,563.54,576.88,543.54,547.48,791977,,,
2007-01-30,543.54,543.54,512.94,513.24,915828,,,
2007-01-31,509.91,510.21,462.33,465.06,876397,,,
2007-02-01,455.66,485.36,453.54,475.36,638833,,,
2007-02-02,476.88,477.48,434.45,438.09,756561,,,
2007-02-05,435.97,452.94,419.3,446.57,669300,,,
2007-02-06,445.97,445.97,416.27,443.24,815740,Bottom,Stroke193_Start,Stroke192_End
2007-02-07,446.57,473.84,446.57,466.57,891251,,,
2007-02-08,469.3,475.97,455.66,465.36,345973,,,
2007-02-09,465.66,466.27,442.94,456.88,423313,,,
2007-02-12,452.03,485.97,443.84,483.24,581469,,,
2007-02-13,490.21,502.33,485.97,493.24,464271,,,
2007-02-14,493.54,516.27,492.03,516.27,476551,,,
2007-02-15,520.81,534.45,504.15,523.85,445507,Top,Stroke194_Start,Stroke193_End
2007-02-26,498.09,498.09,470.21,481.12,604839,,,
2007-02-27,481.12,481.42,433.24,433.24,819457,,,
2007-02-28,426.27,445.06,419.3,447.78,624000,,,
2007-03-05,435.97,469.6,428.69,464.75,836296,,,
2007-03-06,459.6,476.88,448.39,464.45,540352,,,
2007-03-07,465.66,479.6,465.66,474.15,366410,,,
2007-03-08,474.75,489.0,468.69,480.51,377670,,,
2007-03-09,479.91,481.42,466.27,473.84,474146,,,
2007-03-12,467.78,469.3,449.0,460.81,457649,Bottom,Stroke195_Start,Stroke194_End
2007-03-15,461.12,492.63,460.51,485.97,996285,,,
2007-03-16,492.03,506.27,472.94,482.94,521630,,,
2007-03-20,510.21,519.3,497.18,508.69,799838,,,
2007-03-21,513.24,531.42,512.03,516.88,776906,,,
2007-03-22,519.91,523.85,498.09,502.63,788049,,,
2007-03-23,498.09,501.12,484.75,492.94,502403,,,
2007-03-26,495.36,510.21,496.57,505.97,430291,,,
2007-03-29,507.48,531.42,503.85,513.85,868767,,,
2007-03-30,512.63,512.63,498.09,503.85,400207,,,
2007-04-02,502.03,523.54,501.72,518.39,629906,,,
2007-04-03,520.21,543.54,514.75,536.88,835280,,,
2007-04-04,537.48,546.57,531.42,540.21,584308,,,
2007-04-05,538.09,545.36,531.12,533.85,575868,,,
2007-04-06,531.42,532.63,522.03,529.0,631621,,,
2007-04-09,532.94,539.6,525.36,529.0,585233,,,
2007-04-10,529.91,534.75,513.54,530.81,687292,,,
2007-04-11,530.81,570.82,530.81,565.66,1178097,,,
2007-04-12,567.48,576.27,565.97,565.97,735079,,,
2007-04-17,578.39,604.45,576.27,590.82,937138,Top,Stroke196_Start,Stroke195_End
2007-04-18,590.82,591.72,564.15,569.6,721142,,,
2007-04-19,562.03,558.09,516.27,529.6,955848,,,
2007-04-23,543.54,567.18,543.24,559.91,599852,,,
2007-04-25,543.54,561.72,534.45,557.48,624880,,,
2007-04-26,558.69,580.82,558.69,563.54,786156,,,
2007-04-27,565.36,554.15,540.51,545.06,467013,Bottom,Stroke197_Start,Stroke196_End
2007-05-08,567.18,603.85,564.75,603.85,1397516,,,
2007-05-09,619.0,664.15,610.51,664.15,1640415,,,
2007-05-10,675.66,684.45,640.51,654.15,800337,,,
2007-05-14,676.88,744.15,658.69,730.21,1047016,,,
2007-05-15,731.42,745.06,692.03,697.18,906482,,,
2007-05-16,690.66,724.76,671.57,720.21,1259295,,,
2007-05-17,731.57,767.94,721.12,757.03,1362482,,,
2007-05-18,755.66,776.57,737.48,760.21,1187653,,,
2007-05-21,727.48,773.85,721.57,760.21,1527105,,,
2007-05-22,760.21,812.03,751.12,796.57,1618776,,,
2007-05-23,796.12,851.12,785.21,835.21,1375638,,,
2007-05-24,845.21,871.57,842.03,851.12,1888711,,,
2007-05-29,846.57,901.12,845.67,890.67,1258993,,,
2007-05-31,851.12,897.94,812.48,887.94,2212410,,,
2007-06-01,894.3,904.3,819.3,832.94,2067432,Top,Stroke198_Start,Stroke197_End
2007-06-04,835.21,846.57,750.21,750.21,1569470,,,
2007-06-05,727.48,819.3,682.94,819.3,2037308,,,
2007-06-06,832.48,870.67,798.85,857.94,1845527,,,
2007-06-07,853.39,877.03,845.67,869.3,1472797,,,
2007-06-08,864.76,862.03,837.48,848.85,1213243,,,
2007-06-12,851.57,859.3,823.85,848.39,1164498,Bottom,Stroke199_Start,Stroke198_End
2007-06-13,854.76,909.76,859.3,894.3,1691290,,,
2007-06-15,868.85,885.21,853.85,873.85,930255,,,
2007-06-18,894.3,926.57,878.39,913.39,1575666,,,
2007-06-19,914.3,957.03,894.3,951.12,1278100,,,
2007-06-20,973.85,980.21,906.57,917.48,1456723,,,
2007-06-22,925.21,941.57,885.21,899.3,1026589,,,
2007-06-25,900.67,923.85,874.76,882.03,899753,,,
2007-06-26,869.3,892.03,857.94,887.48,577638,,,
2007-06-27,897.48,937.48,891.12,922.94,823278,,,
2007-06-29,869.3,889.3,860.21,874.76,614433,,,
2007-07-02,869.3,877.94,824.76,852.94,570264,,,
2007-07-03,858.39,892.03,858.39,887.94,526655,,,
2007-07-04,889.76,928.39,869.3,883.85,677897,,,
2007-07-05,869.3,889.76,828.85,849.3,422597,,,
2007-07-09,888.39,923.85,888.39,911.57,735802,,,
2007-07-10,922.94,964.76,921.57,938.39,1599870,,,
2007-07-11,944.3,993.85,944.3,969.3,984220,,,
2007-07-12,969.3,995.67,972.03,972.03,547049,,,
2007-07-16,973.85,993.39,932.94,940.21,463943,,,
2007-07-18,1057.03,1119.3,1050.21,1072.48,1313205,,,
2007-07-19,1051.12,1090.67,1045.21,1065.21,548016,,,
2007-07-20,1055.67,1171.12,1051.58,1171.12,1214986,,,
2007-07-23,1196.58,1259.3,1179.3,1203.85,1332819,,,
2007-07-24,1213.39,1271.58,1205.67,1235.21,912813,,,
2007-07-26,1249.3,1277.49,1214.76,1251.58,853793,,,
2007-07-30,1226.58,1364.76,1278.39,1300.67,983216,,,
2007-08-02,1328.39,1440.67,1328.39,1440.67,936991,,,
2007-08-03,1451.58,1582.94,1501.12,1542.03,1325159,,,
2007-08-07,1546.12,1546.12,1473.85,1522.94,1097746,,,
2007-08-08,1498.85,1509.76,1442.49,1472.49,1070375,,,
2007-08-09,1487.49,1618.4,1509.76,1612.03,1496209,,,
2007-08-13,1504.76,1551.58,1478.4,1511.58,872838,,,
2007-08-14,1505.21,1535.67,1455.67,1519.3,1074049,,,
2007-08-15,1535.67,1573.85,1512.49,1538.4,948210,,,
2007-08-16,1496.58,1532.03,1455.67,1463.85,1089108,,,
2007-08-17,1448.85,1486.58,1401.12,1407.94,964731,,,
2007-08-20,1454.76,1518.4,1454.76,1508.85,800844,,,
2007-08-21,1523.85,1539.76,1493.4,1502.49,835819,,,
2007-08-22,1519.3,1682.49,1587.03,1551.12,919716,Top,Stroke200_Start,Stroke199_End
2007-08-30,1552.03,1562.49,1503.4,1532.03,792306,,,
2007-09-04,1551.12,1603.85,1545.67,1557.03,1215480,,,
2007-09-05,1557.49,1546.58,1467.03,1509.3,1117537,,,
2007-09-07,1505.67,1505.67,1454.76,1459.3,1074385,,,
2007-09-10,1437.49,1502.49,1432.94,1478.4,740555,,,
2007-09-11,1478.4,1496.58,1394.3,1404.76,774293,,,
2007-09-12,1404.3,1435.67,1369.3,1413.4,733235,,,
2007-09-13,1419.3,1493.85,1457.03,1457.03,979072,,,
2007-09-17,1432.94,1482.94,1410.21,1457.03,869118,,,
2007-09-18,1457.03,1449.3,1392.03,1401.12,1239217,,,
2007-09-20,1410.21,1439.3,1380.67,1390.21,653535,,,
2007-09-21,1396.58,1417.03,1332.94,1364.76,864347,,,
2007-09-24,1364.76,1424.3,1339.76,1414.3,836637,,,
2007-09-25,1414.76,1473.85,1392.03,1438.85,786742,,,
2007-09-26,1415.67,1437.49,1359.3,1362.94,678357,,,
2007-09-27,1360.21,1360.21,1319.3,1335.21,581390,Bottom,Stroke201_Start,Stroke200_End
2007-09-28,1352.03,1405.67,1352.03,1378.4,683457,,,
2007-10-08,1413.85,1515.67,1382.94,1515.67,2022983,,,
2007-10-09,1532.03,1570.67,1482.49,1515.21,1361325,,,
2007-10-10,1518.85,1578.4,1510.21,1519.3,1017579,,,
2007-10-11,1525.21,1591.58,1525.21,1563.4,1311478,,,
2007-10-12,1551.12,1553.4,1428.4,1500.67,1142271,,,
2007-10-15,1477.49,1477.49,1410.67,1427.03,950916,,,
2007-10-16,1421.58,1505.21,1437.49,1472.03,814629,,,
2007-10-18,1442.03,1458.85,1396.58,1396.58,543991,,,
2007-10-19,1405.67,1485.21,1403.4,1437.49,728654,,,
2007-10-22,1396.58,1481.58,1392.03,1446.58,576848,,,
2007-10-23,1446.58,1523.4,1437.49,1505.67,787645,,,
2007-10-24,1505.67,1589.76,1503.4,1528.85,1267799,,,
2007-10-25,1532.94,1587.49,1489.76,1542.03,1089673,,,
2007-10-26,1542.49,1642.03,1542.49,1617.03,1363274,,,
2007-10-29,1647.49,1697.03,1614.76,1633.85,776800,,,
2007-10-30,1642.03,1672.49,1601.12,1627.03,496832,,,
2007-10-31,1655.67,1775.22,1621.58,1775.22,1022572,,,
2007-11-01,1778.4,1859.31,1742.49,1801.12,957829,Top,Stroke202_Start,Stroke201_End
2007-11-05,1769.31,1780.67,1605.67,1637.49,718769,,,
2007-11-06,1605.67,1692.49,1596.58,1645.67,411930,,,
2007-11-07,1657.94,1698.85,1632.94,1664.76,344047,,,
2007-11-08,1657.94,1669.31,1591.12,1593.4,447973,,,
2007-11-09,1573.85,1642.03,1548.85,1596.58,436771,,,
2007-11-12,1563.85,1674.31,1551.12,1658.85,747438,,,
2007-11-13,1682.94,1697.03,1587.49,1609.31,617379,,,
2007-11-14,1635.67,1651.58,1557.03,1642.03,485871,,,
2007-11-16,1590.67,1605.67,1528.85,1564.76,515915,,,
2007-11-19,1551.12,1564.76,1478.4,1502.49,393598,,,
2007-11-20,1482.94,1532.94,1460.21,1519.3,462411,,,
2007-11-21,1519.3,1568.4,1482.94,1497.49,311640,,,
2007-11-22,1464.76,1477.94,1415.67,1422.94,389191,,,
2007-11-23,1396.58,1468.4,1396.12,1437.49,342589,,,
2007-11-26,1464.76,1475.67,1435.67,1435.67,241505,,,
2007-11-27,1422.94,1446.58,1369.3,1378.4,368213,,,
2007-11-28,1378.85,1414.76,1339.3,1367.49,334106,,,
2007-11-30,1436.58,1511.58,1414.76,1439.76,308034,,,
2007-12-04,1496.12,1550.21,1487.49,1502.03,339766,,,
2007-12-06,1537.49,1568.85,1507.94,1528.4,180475,,,
2007-12-07,1535.21,1542.03,1487.49,1529.3,326981,,,
2007-12-10,1483.4,1528.4,1469.3,1510.21,593578,,,
2007-12-11,1512.49,1523.85,1448.85,1473.85,558449,,,
2007-12-12,1450.67,1450.67,1396.58,1415.67,1265156,,,
2007-12-13,1403.4,1403.4,1337.03,1342.03,1236092,,,
2007-12-14,1316.58,1368.39,1299.3,1367.03,664914,,,
2007-12-17,1346.58,1346.58,1232.94,1237.49,1379682,,,
2007-12-18,1228.39,1273.39,1214.76,1244.3,466934,Bottom,Stroke203_Start,Stroke202_End
2007-12-19,1262.49,1306.58,1262.49,1269.3,367594,,,
2007-12-21,1283.85,1314.76,1275.21,1292.03,658033,,,
2007-12-25,1308.85,1308.85,1260.21,1270.21,1481914,,,
2007-12-26,1270.67,1296.12,1242.49,1266.58,1099899,,,
2007-12-27,1271.58,1349.76,1248.85,1337.94,1823209,,,
2007-12-28,1342.49,1351.58,1313.85,1316.58,1149708,,,
2008-01-02,1324.76,1347.03,1296.12,1332.49,938796,,,
2008-01-03,1328.39,1328.39,1278.85,1300.67,972924,,,
2008-01-04,1305.67,1351.12,1288.85,1334.76,1090930,,,
2008-01-07,1337.94,1394.3,1337.94,1377.49,1139010,,,
2008-01-08,1371.58,1398.4,1346.58,1363.85,1023775,,,
2008-01-09,1357.49,1389.76,1337.94,1377.49,571161,,,
2008-01-10,1381.12,1430.21,1396.58,1394.3,1256184,,,
2008-01-14,1428.4,1455.21,1419.3,1425.21,564635,Top,Stroke204_Start,Stroke203_End
2008-01-15,1428.85,1436.58,1376.12,1380.67,930521,,,
2008-01-16,1360.21,1360.21,1301.12,1304.76,1135909,,,
2008-01-17,1296.58,1277.03,1233.39,1260.67,1065106,,,
2008-01-21,1271.58,1273.85,1178.39,1187.48,902965,,,
2008-01-22,1158.85,1142.03,1069.3,1085.21,974338,,,
2008-01-24,1142.48,1164.76,1100.21,1157.03,715630,,,
2008-01-25,1146.58,1269.76,1160.21,1232.94,1078826,,,
2008-01-30,1210.21,1232.94,1153.39,1169.3,633331,Bottom,Stroke205_Start,Stroke204_End
2008-02-01,1195.67,1239.76,1187.48,1232.94,818671,,,
2008-02-04,1267.03,1337.49,1257.94,1325.21,1095950,,,
2008-02-05,1310.21,1342.03,1282.94,1287.94,456725,,,
2008-02-13,1272.94,1278.39,1224.76,1246.12,259897,,,
2008-02-15,1237.49,1237.49,1188.39,1208.39,278146,,,
2008-02-18,1227.49,1267.03,1221.58,1241.58,283170,Top,Stroke206_Start,Stroke205_End
2008-02-21,1187.48,1187.94,1132.94,1151.12,605163,,,
2008-02-22,1151.12,1151.12,1089.76,1096.12,717734,,,
2008-02-25,1099.3,1118.85,1034.3,1042.48,638077,,,
2008-02-26,1078.39,1090.67,999.3,1042.94,749723,,,
2008-02-27,1051.12,1092.94,1046.58,1076.58,503094,,,
2008-02-29,1049.76,1078.39,1023.39,1062.48,256050,,,
2008-03-05,1026.12,1055.67,950.21,1053.39,1157797,,,
2008-03-06,1041.12,1087.48,1012.48,1047.48,745724,,,
2008-03-07,1029.76,1088.85,1024.3,1064.76,602191,,,
2008-03-10,1060.21,1060.21,1000.21,1007.94,513607,,,
2008-03-11,996.57,1029.76,960.21,1010.21,367466,,,
2008-03-13,957.48,979.3,931.57,951.57,471632,,,
2008-03-14,947.94,978.39,919.3,957.94,329713,Bottom,Stroke207_Start,Stroke206_End
2008-03-17,960.21,1023.85,960.67,998.39,770880,,,
2008-03-19,1010.21,1156.12,1010.21,1073.85,1336566,,,
2008-03-21,1153.39,1185.21,1109.76,1115.67,1129291,,,
2008-03-24,1136.58,1143.39,1042.03,1042.03,806299,,,
2008-03-25,1032.94,1135.21,1005.67,1105.67,1104438,,,
2008-03-26,1104.3,1162.03,1095.67,1107.03,1078033,,,
2008-03-28,1123.85,1217.49,1156.12,1217.49,1847378,,,
2008-04-01,1168.39,1177.48,1087.03,1119.3,1199829,,,
2008-04-03,1119.76,1146.58,1068.85,1132.94,903240,,,
2008-04-07,1114.3,1201.12,1097.94,1187.48,942609,,,
2008-04-08,1182.94,1237.49,1165.21,1208.39,1070608,Top,Stroke208_Start,Stroke207_End
2008-04-10,1124.76,1168.39,1112.48,1168.39,516692,,,
2008-04-11,1173.85,1195.67,1150.21,1163.39,397320,,,
2008-04-14,1128.85,1142.03,1047.48,1047.48,1324236,,,
2008-04-15,1021.58,1002.03,937.48,1012.48,1439732,,,
2008-04-18,951.57,968.85,848.85,928.39,529154,,,
2008-04-22,859.76,921.57,839.76,921.57,766949,Bottom,Stroke209_Start,Stroke208_End
2008-04-24,1013.39,1013.39,1013.39,1013.39,195918,,,
2008-04-25,1046.58,1114.3,1036.12,1088.39,2272329,,,
2008-04-28,1067.03,1075.67,1027.94,1046.58,898537,,,
2008-04-30,1061.58,1137.48,1061.58,1113.39,1148065,,,
2008-05-05,1123.85,1151.12,1106.12,1149.3,929491,,,
2008-05-07,1098.85,1127.94,1028.39,1030.67,929512,,,
2008-05-08,1014.76,1058.39,975.21,1052.03,608164,,,
2008-05-12,973.85,1005.67,935.21,984.76,967887,,,
2008-05-13,950.21,1010.21,937.94,966.57,674948,,,
2008-05-14,962.03,1012.48,955.21,1009.76,593558,,,
2008-05-15,1028.39,1050.67,998.85,1003.39,696848,Top,Stroke210_Start,Stroke209_End
2008-05-16,994.3,1022.48,964.76,990.21,533002,,,
2008-05-19,982.94,982.94,937.48,948.85,860327,,,
2008-05-20,947.03,971.57,909.3,917.03,1034165,,,
2008-05-21,908.39,923.85,891.12,937.48,832181,,,
2008-05-23,904.76,912.48,869.3,889.76,588900,,,
2008-05-26,878.85,910.21,855.67,891.57,755338,Bottom,Stroke211_Start,Stroke210_End
2008-05-27,887.48,915.21,874.76,906.57,579784,,,
2008-05-28,908.85,930.21,908.85,919.76,652187,,,
2008-05-29,919.3,919.3,878.39,879.3,487772,,,
2008-05-30,878.39,908.39,876.57,903.39,475594,,,
2008-06-02,892.48,899.3,872.94,885.21,351008,,,
2008-06-04,895.21,940.67,937.48,937.48,955750,Top,Stroke212_Start,Stroke211_End
2008-06-06,928.39,928.39,891.12,899.76,525752,,,
2008-06-10,863.85,863.85,810.21,810.21,686075,,,
2008-06-11,782.94,789.76,732.39,767.48,555152,,,
2008-06-17,771.66,785.48,729.48,733.85,683091,,,
2008-06-18,716.39,768.03,694.57,757.12,1030995,,,
2008-06-19,737.48,701.12,645.12,682.21,811998,,,
2008-06-24,668.39,709.12,664.03,690.21,961281,,,
2008-06-25,686.57,730.21,680.03,714.21,1200824,,,
2008-06-26,715.66,741.85,702.57,719.3,1372850,,,
2008-06-27,689.48,692.39,657.48,667.66,1022526,,,
2008-06-30,659.66,675.66,653.85,665.48,627681,,,
2008-07-01,668.39,672.76,619.66,625.48,1162394,,,
2008-07-02,628.39,637.85,593.48,625.48,797155,Bottom,Stroke213_Start,Stroke212_End
2008-07-04,627.66,666.21,621.85,655.3,1418980,,,
2008-07-07,641.48,702.57,635.66,692.39,1487785,,,
2008-07-08,699.66,704.03,669.85,683.66,971865,,,
2008-07-09,693.85,746.94,692.39,738.21,2049460,,,
2008-07-10,722.94,765.12,710.57,728.76,1702148,,,
2008-07-11,722.94,730.21,687.3,701.12,1347972,,,
2008-07-14,697.48,707.66,685.85,699.66,775380,,,
2008-07-15,702.57,706.21,646.57,650.21,1602514,,,
2008-07-16,638.57,637.12,602.94,619.66,1139112,,,
2008-07-21,635.66,664.76,649.48,661.85,1100270,,,
2008-07-23,656.75,661.12,638.57,643.66,911786,,,
2008-07-24,646.57,697.48,657.48,685.85,1878746,,,
2008-07-28,681.48,704.03,675.66,682.94,1282107,Top,Stroke214_Start,Stroke213_End
2008-07-29,653.85,669.12,642.94,661.12,933268,,,
2008-07-31,652.39,656.75,626.94,628.39,737054,,,
2008-08-01,625.48,635.66,608.75,639.3,878720,,,
2008-08-05,620.39,630.57,583.3,587.66,1738844,,,
2008-08-06,586.21,593.48,559.3,577.48,1138750,,,
2008-08-08,590.57,590.57,556.39,557.85,521798,,,
2008-08-11,555.66,557.85,522.94,527.3,724443,,,
2008-08-12,520.03,537.48,511.3,528.03,528495,,,
2008-08-14,535.3,547.66,525.85,539.66,471937,,,
2008-08-18,530.21,531.66,501.12,501.12,542257,,,
2008-08-19,496.03,510.57,488.75,510.57,335044,,,
2008-08-20,504.75,555.66,522.94,552.75,919945,,,
2008-08-22,520.03,519.3,496.03,509.85,334778,,,
2008-08-27,511.3,524.39,497.48,504.75,562009,,,
2008-08-28,504.75,509.85,495.3,499.66,482689,,,
2008-08-29,504.75,536.75,503.3,525.12,1076578,,,
2008-09-03,504.75,499.66,475.66,492.39,552178,,,
2008-09-05,476.39,485.85,469.84,472.75,423989,,,
2008-09-08,472.03,474.21,445.12,446.57,745726,,,
2008-09-09,440.03,447.3,426.21,440.75,462877,,,
2008-09-11,437.12,429.12,402.94,413.84,701516,,,
2008-09-17,416.75,424.03,381.84,385.48,907021,,,
2008-09-18,370.21,388.39,359.3,386.21,1058255,Bottom,Stroke215_Start,Stroke214_End
2008-09-19,424.03,424.03,413.12,424.03,811559,,,
2008-09-22,461.12,465.48,424.03,442.94,2489441,,,
2008-09-23,421.12,424.03,408.75,410.21,1133200,,,
2008-09-24,401.48,409.48,384.75,409.48,761846,,,
2008-09-25,408.75,449.48,400.03,442.21,2702891,,,
2008-09-26,439.3,485.12,437.12,485.12,2959677,,,
2008-10-06,468.39,504.75,466.94,466.21,2116423,,,
2008-10-09,490.21,496.75,445.12,464.75,1905398,,,
2008-10-10,440.75,457.48,416.03,440.03,1036108,,,
2008-10-14,485.12,519.3,475.66,482.21,2773975,,,
2008-10-15,477.12,504.75,472.75,498.21,2066997,,,
2008-10-17,508.39,517.85,477.84,501.12,1769619,,,
2008-10-20,504.75,533.85,515.66,529.48,2317186,Top,Stroke216_Start,Stroke215_End
2008-10-22,505.48,520.75,488.75,490.21,1797386,,,
2008-10-23,498.94,517.85,477.12,511.3,2249530,,,
2008-10-24,506.21,509.85,468.39,485.12,1537975,,,
2008-10-27,468.39,470.57,437.84,437.84,1393989,,,
2008-10-28,408.03,446.57,395.66,431.3,2742338,,,
2008-10-29,436.39,460.39,418.21,439.3,1962299,,,
2008-10-30,439.3,464.75,434.94,443.66,1494288,,,
2008-11-03,433.48,449.48,430.57,440.75,636973,,,
2008-11-04,440.03,439.3,409.48,410.21,954929,,,
2008-11-06,420.39,424.03,402.94,416.75,773319,Bottom,Stroke217_Start,Stroke216_End
2008-11-10,434.21,457.48,434.21,456.03,1811695,,,
2008-11-11,452.39,490.21,453.84,466.21,2340748,,,
2008-11-13,466.94,504.75,456.03,493.85,2709457,,,
2008-11-14,502.57,520.75,493.85,513.48,2861907,,,
2008-11-17,504.75,511.3,485.12,506.94,3933779,,,
2008-11-18,497.48,498.21,457.48,457.48,3066883,,,
2008-11-19,454.57,486.57,437.84,482.94,2886679,,,
2008-11-20,468.39,504.03,464.75,492.39,4112188,,,
2008-11-21,475.66,531.66,479.3,513.48,4923939,,,
2008-11-27,554.21,554.21,520.03,520.03,5683602,,,
2008-11-28,505.48,520.75,498.94,506.21,1903631,,,
2008-12-03,509.12,532.39,509.12,528.75,2006285,,,
2008-12-04,533.85,565.12,528.03,530.94,2393483,,,
2008-12-08,565.12,595.66,564.39,584.75,2882798,Top,Stroke218_Start,Stroke217_End
2008-12-09,587.66,587.66,561.48,564.39,1693518,,,
2008-12-10,560.75,577.48,552.03,576.03,1436705,,,
2008-12-11,573.12,589.85,565.12,570.21,1562083,,,
2008-12-12,567.3,573.12,535.3,541.85,1686070,,,
2008-12-15,549.85,554.21,519.3,533.85,1240447,,,
2008-12-16,533.12,561.48,523.66,561.48,1476952,,,
2008-12-17,562.94,569.48,555.66,561.48,1380139,,,
2008-12-18,562.94,580.39,560.03,578.21,2751258,,,
2008-12-22,570.94,570.94,533.12,544.03,1998044,,,
2008-12-23,544.03,546.94,514.94,517.85,2304216,,,
2008-12-24,511.3,514.94,498.21,502.57,966504,,,
2008-12-25,503.3,508.39,490.21,497.48,718081,,,
2008-12-26,498.21,498.94,481.48,485.12,895077,,,
2008-12-29,480.03,493.12,465.48,490.94,1031781,Bottom,Stroke219_Start,Stroke218_End
2008-12-30,487.3,493.85,475.66,482.94,879222,,,
2008-12-31,482.94,487.3,474.21,479.3,836226,,,
2009-01-05,488.75,497.48,481.48,497.48,936048,,,
2009-01-06,496.03,515.66,490.94,512.03,1216831,,,
2009-01-07,514.21,523.66,509.12,509.12,834829,,,
2009-01-08,501.12,519.3,496.03,512.03,837661,,,
2009-01-09,512.03,520.03,505.48,511.3,626815,,,
2009-01-12,506.21,514.21,499.66,505.48,774188,,,
2009-01-13,498.21,499.66,486.57,488.03,884121,,,
2009-01-15,502.57,515.66,500.39,508.39,694561,,,
2009-01-16,508.39,527.3,507.66,513.48,1520497,,,
2009-01-19,518.57,537.48,513.48,520.75,1259467,,,
2009-01-20,519.3,522.21,504.75,513.48,623493,,,
2009-01-22,527.3,534.57,518.57,528.75,898010,,,
2009-02-02,525.85,527.3,516.39,520.03,711886,,,
2009-02-03,520.03,526.57,501.12,525.85,3116740,,,
2009-02-04,525.85,538.21,519.3,538.21,2470502,,,
2009-02-05,538.21,557.12,532.39,538.21,2857704,,,
2009-02-06,540.39,581.12,540.39,578.94,3727206,,,
2009-02-09,585.48,594.21,570.21,584.75,3022880,,,
2009-02-10,584.75,611.66,584.03,602.21,2855232,,,
2009-02-12,592.75,602.21,571.66,600.75,2537986,,,
2009-02-13,600.75,635.66,596.39,632.03,3752906,,,
2009-02-16,635.66,639.3,611.66,629.12,2933577,Top,Stroke220_Start,Stroke219_End
2009-02-17,627.66,627.66,597.12,597.85,2505929,,,
2009-02-18,584.75,592.03,561.48,562.21,2577583,,,
2009-02-19,564.39,577.48,555.66,571.66,1782526,,,
2009-02-23,581.12,627.66,581.12,599.3,2574796,,,
2009-02-25,576.03,576.03,539.66,560.75,2414624,,,
2009-02-26,554.21,569.48,519.3,533.12,1730813,,,
2009-02-27,528.03,536.75,516.39,530.21,1565351,Bottom,Stroke221_Start,Stroke220_End
2009-03-02,530.21,560.03,522.94,549.12,1616732,,,
2009-03-03,537.48,568.03,532.39,549.85,1268131,,,
2009-03-04,555.66,589.85,555.66,584.75,2324192,,,
2009-03-05,592.03,626.21,577.48,586.94,1706554,,,
2009-03-10,576.03,582.57,558.57,578.21,1207884,,,
2009-03-11,592.75,598.57,563.66,570.21,1310879,,,
2009-03-12,570.21,581.85,552.03,579.66,1354478,,,
2009-03-13,579.66,586.94,566.57,570.94,1162407,,,
2009-03-17,584.75,624.75,609.48,618.21,2996575,,,
2009-03-19,610.94,623.3,604.39,614.57,1817240,,,
2009-03-20,619.66,622.57,592.03,601.48,2254087,,,
2009-03-23,602.94,627.66,599.3,621.12,3182956,,,
2009-03-24,634.94,645.12,613.85,620.39,2742121,,,
2009-03-25,613.12,629.85,606.57,606.57,1789305,,,
2009-03-26,602.21,622.57,593.48,621.12,1866056,,,
2009-03-27,624.03,624.75,612.39,616.03,1723343,,,
2009-03-30,618.21,618.94,602.21,608.03,1317438,,,
2009-03-31,594.94,613.12,593.48,612.39,1529319,,,
2009-04-01,612.39,637.12,608.75,626.94,2906546,,,
2009-04-02,629.12,652.39,627.66,637.12,3480744,,,
2009-04-03,646.57,661.12,635.66,640.75,2733223,Top,Stroke222_Start,Stroke221_End
2009-04-07,641.48,648.75,626.94,634.94,1401637,,,
2009-04-08,634.21,639.3,605.12,605.85,1663676,,,
2009-04-09,604.39,620.39,599.3,620.39,1410367,,,
2009-04-13,635.66,642.21,624.75,628.39,2578928,,,
2009-04-14,628.39,654.57,625.48,647.3,2575619,,,
2009-04-15,639.3,643.66,621.12,634.94,2054352,,,
2009-04-16,635.66,632.75,615.3,625.48,2574610,,,
2009-04-21,621.12,627.66,602.21,620.39,1648921,,,
2009-04-23,599.3,608.75,594.94,605.85,1230114,,,
2009-04-24,608.03,610.21,597.12,597.85,895527,,,
2009-04-27,597.85,603.66,589.12,592.03,1008374,,,
2009-04-28,589.85,593.48,586.21,590.57,734504,Bottom,Stroke223_Start,Stroke222_End
2009-04-29,590.57,619.66,589.85,613.85,1417542,,,
2009-04-30,628.39,637.12,620.39,626.94,2335745,,,
2009-05-04,628.39,653.85,623.3,650.21,3146987,,,
2009-05-05,652.39,690.94,664.76,667.66,2977495,,,
2009-05-08,672.03,737.48,671.3,725.85,3665886,,,
2009-05-11,744.76,773.85,719.3,722.94,3642661,,,
2009-05-12,715.66,770.94,714.94,770.94,2042765,,,
2009-05-13,769.48,781.12,748.39,763.66,1892569,,,
2009-05-14,749.85,770.94,736.03,767.3,1894042,,,
2009-05-15,767.3,786.94,749.85,767.3,1941968,,,
2009-05-18,755.66,756.39,735.3,748.39,1723367,,,
2009-05-19,762.94,775.3,752.03,755.66,1501544,,,
2009-05-20,755.66,762.21,740.39,746.21,1224738,,,
2009-05-21,737.48,741.12,708.39,719.3,1691670,,,
2009-05-22,715.66,724.39,690.21,712.03,1401424,,,
2009-05-26,728.76,728.76,708.39,712.76,1452281,,,
2009-05-27,722.21,733.12,709.12,718.57,928475,,,
2009-06-01,736.76,755.66,736.76,749.12,1716902,,,
2009-06-02,759.3,771.66,749.85,753.48,1597438,,,
2009-06-03,753.48,798.57,750.57,798.57,2478741,,,
2009-06-04,792.03,835.66,785.48,800.03,1929860,,,
2009-06-09,829.12,851.67,825.48,840.03,1615409,,,
2009-06-11,829.85,830.57,799.3,805.85,1424613,,,
2009-06-12,799.3,818.94,784.03,810.94,1219023,,,
2009-06-18,873.48,890.21,866.94,880.76,2404397,,,
2009-06-19,882.21,923.67,875.67,914.94,2231940,,,
2009-06-22,922.21,951.3,906.94,919.3,2338014,,,
2009-06-23,901.85,930.21,882.94,912.03,2034107,,,
2009-06-25,916.39,941.12,912.03,920.03,1421133,,,
2009-06-29,930.94,990.57,967.3,951.3,1814288,,,
2009-07-03,972.39,1060.39,970.21,1052.39,2115373,,,
2009-07-06,1062.58,1100.39,1056.76,1064.76,2650343,Top,Stroke224_Start,Stroke223_End
2009-07-07,1061.12,1062.58,1004.39,1038.58,2182056,,,
2009-07-09,1059.67,1072.03,1039.3,1050.21,1464480,,,
2009-07-13,1051.67,1056.03,1032.03,1034.94,1463906,,,
2009-07-14,1037.85,1064.76,1035.67,1064.03,2081752,,,
2009-07-15,1064.03,1078.58,1042.94,1050.94,2246367,,,
2009-07-16,1053.12,1066.94,1032.03,1043.67,2158360,,,
2009-07-17,1045.85,1050.21,1024.76,1037.12,1611526,,,
2009-07-20,1031.3,1032.03,1002.21,1029.12,3029609,,,
2009-07-21,1024.76,1046.58,1010.21,1026.21,3129863,,,
2009-07-23,1031.3,1081.48,1028.39,1062.58,3555467,,,
2009-07-28,1043.67,1069.12,1014.57,1049.48,3040954,,,
2009-07-29,1043.67,1043.67,946.21,973.85,3082015,,,
2009-07-30,973.85,988.39,909.12,952.03,3730014,,,
2009-08-03,987.67,989.12,959.3,976.76,2119740,,,
2009-08-04,989.85,1002.94,963.67,981.85,2204908,,,
2009-08-05,983.3,979.67,928.76,970.21,1898097,,,
2009-08-10,945.48,946.21,912.03,925.85,1701510,,,
2009-08-12,936.03,952.76,923.67,925.85,1978371,,,
2009-08-13,926.57,949.85,885.12,944.03,2168533,,,
2009-08-14,944.03,968.03,933.12,942.57,1967853,,,
2009-08-17,933.12,935.3,849.48,850.21,2589013,,,
2009-08-18,849.48,872.76,841.48,861.12,1430665,,,
2009-08-19,870.57,837.12,787.66,813.85,1725457,,,
2009-08-21,825.48,855.3,828.39,838.57,1515155,,,
2009-08-25,834.21,810.94,773.85,791.3,1693280,,,
2009-08-28,789.12,795.66,752.03,757.85,1666411,,,
2009-08-31,748.39,748.39,683.66,697.48,2283329,Bottom,Stroke225_Start,Stroke224_End
2009-09-02,725.85,755.66,712.76,746.21,2152149,,,
2009-09-03,754.94,819.66,749.12,812.39,3152550,,,
2009-09-04,817.48,841.48,806.57,826.21,2458064,,,
2009-09-07,829.85,850.21,808.03,822.57,1841232,,,
2009-09-08,813.85,846.57,804.39,845.12,2139368,,,
2009-09-09,846.57,853.85,829.85,840.76,1774279,,,
2009-09-11,841.48,864.76,838.57,854.57,1450030,,,
2009-09-14,864.76,908.39,882.94,882.94,1420714,Top,Stroke226_Start,Stroke225_End
2009-09-17,879.3,885.85,867.67,881.48,1736810,,,
2009-09-18,881.48,881.48,817.48,840.03,2047485,,,
2009-09-21,828.39,834.94,802.94,830.57,1363995,,,
2009-09-22,821.12,846.57,806.57,807.3,1154782,,,
2009-09-23,801.48,776.76,754.21,781.12,1074296,,,
2009-09-30,769.48,782.57,766.57,771.66,703848,,,
2009-10-09,788.39,813.85,776.76,810.94,1062542,,,
2009-10-12,812.39,821.12,801.48,802.94,904372,,,
2009-10-13,797.85,816.76,795.66,813.85,638022,Bottom,Stroke227_Start,Stroke226_End
2009-10-14,820.39,859.67,815.3,844.39,1998729,,,
2009-10-15,852.39,872.03,846.57,848.03,1142595,,,
2009-10-16,848.03,862.57,836.39,853.85,1050567,,,
2009-10-19,854.57,914.21,854.57,911.3,2757082,,,
2009-10-20,917.85,927.3,901.85,916.39,1789659,,,
2009-10-21,917.12,942.57,909.12,925.12,1780087,Top,Stroke228_Start,Stroke227_End
2009-10-22,914.21,931.67,907.67,912.03,1209607,,,
2009-10-23,915.67,936.76,915.67,920.76,1373795,,,
2009-10-27,917.85,917.85,885.12,885.12,1481792,,,
2009-10-28,879.3,890.21,857.48,881.48,1162114,,,
2009-10-29,861.12,866.94,842.94,848.76,1269699,,,
2009-10-30,865.48,882.94,850.21,850.94,1080370,,,
2009-11-03,881.48,885.85,871.3,882.21,1749627,,,
2009-11-04,882.94,882.94,856.03,868.39,2040925,Bottom,Stroke229_Start,Stroke228_End
2009-11-06,882.21,900.39,877.85,893.85,2182698,,,
2009-11-10,894.57,907.67,885.85,896.76,1758105,,,
2009-11-11,896.03,896.03,879.3,885.12,1252087,,,
2009-11-12,885.85,893.12,875.67,877.85,1443178,,,
2009-11-13,874.21,878.57,856.03,872.76,1675106,,,
2009-11-16,878.57,901.12,877.12,898.21,2080430,,,
2009-11-17,904.03,914.21,898.94,899.67,1748349,,,
2009-11-18,900.39,904.76,880.76,896.76,1313831,,,
2009-11-25,879.3,893.85,866.94,893.85,2205363,,,
2009-11-26,893.85,921.48,876.39,880.03,3107759,,,
2009-11-27,864.76,855.3,824.76,833.48,2198540,,,
2009-12-02,852.39,884.39,848.76,868.39,2266836,,,
2009-12-07,888.76,914.94,877.85,907.67,2826474,,,
2009-12-08,912.76,928.76,893.85,898.21,2682208,Top,Stroke230_Start,Stroke229_End
2009-12-09,890.21,904.03,880.76,888.76,1327583,,,
2009-12-10,897.48,900.39,872.03,880.03,1554326,,,
2009-12-11,881.48,885.85,869.12,871.3,1268582,,,
2009-12-14,871.3,877.85,842.94,871.3,1517945,,,
2009-12-15,857.48,858.21,835.66,842.21,2666814,,,
2009-12-16,835.66,847.3,829.85,839.3,1083064,,,
2009-12-17,839.3,845.85,829.12,833.48,1095910,,,
2009-12-18,827.66,827.66,777.48,784.03,2170694,,,
2009-12-21,779.66,800.76,766.57,793.48,1422438,,,
2009-12-22,790.57,791.3,761.48,762.94,1376465,,,
2009-12-23,764.39,773.12,754.21,765.12,1116948,Bottom,Stroke231_Start,Stroke230_End
2009-12-24,763.66,784.03,756.39,779.66,1293753,,,
2009-12-25,776.76,784.76,768.03,775.3,881095,,,
2009-12-28,773.85,788.39,771.66,779.66,957135,,,
2009-12-29,781.12,782.57,765.85,773.85,1045445,,,
2009-12-30,770.21,797.12,767.3,795.66,1735646,,,
2009-12-31,792.03,802.94,781.85,800.03,1365481,,,
2010-01-04,802.94,804.39,784.76,784.76,969832,Top,Stroke232_Start,Stroke231_End
2010-01-05,778.21,772.39,755.66,767.3,1848620,,,
2010-01-08,761.48,768.76,746.94,766.57,1085304,,,
2010-01-12,750.57,768.03,739.66,762.21,1520725,,,
2010-01-13,736.76,746.94,733.12,744.03,1892791,,,
2010-01-15,745.48,757.85,744.03,751.3,1179247,,,
2010-01-18,751.3,752.76,740.39,747.66,1251745,,,
2010-01-20,746.94,748.39,721.48,723.66,1737476,,,
2010-01-21,723.66,731.66,714.21,726.57,1048284,,,
2010-01-22,717.85,721.48,704.76,708.39,1125393,,,
2010-01-25,706.21,715.66,701.12,706.21,601708,,,
2010-01-26,706.21,701.85,681.48,684.39,1055038,,,
2010-01-28,688.03,703.3,682.21,698.21,840947,,,
2010-01-29,693.85,708.39,690.21,693.12,791506,,,
2010-02-03,687.3,703.3,677.85,701.12,818777,,,
2010-02-04,697.48,706.94,690.21,698.21,829513,,,
2010-02-05,687.3,691.66,679.3,682.94,687999,,,
2010-02-08,682.21,684.39,674.21,677.12,539591,,,
2010-02-09,677.12,680.03,670.57,674.94,449034,Bottom,Stroke233_Start,Stroke232_End
2010-02-10,678.57,685.85,675.66,683.66,450541,,,
2010-02-11,685.12,693.85,681.48,688.76,529121,,,
2010-02-12,695.3,695.3,690.94,695.3,420578,,,
2010-02-22,689.48,693.85,686.57,687.3,347717,,,
2010-02-23,688.03,688.03,674.94,677.85,432174,,,
2010-02-24,674.94,685.85,672.03,685.12,479767,,,
2010-02-25,688.76,704.76,688.76,703.3,1032743,,,
2010-02-26,704.03,706.21,697.48,699.66,678204,,,
2010-03-01,699.66,703.3,693.12,700.39,708228,,,
2010-03-02,701.12,718.57,704.76,712.76,1315010,Top,Stroke234_Start,Stroke233_End
2010-03-05,696.03,701.12,688.76,694.57,563466,,,
2010-03-10,714.21,714.94,701.85,703.3,694237,,,
2010-03-11,703.3,709.12,697.48,704.76,483801,,,
2010-03-12,704.03,704.03,693.85,694.57,437130,,,
2010-03-15,693.85,694.57,682.94,685.85,438151,,,
2010-03-16,688.76,692.39,682.21,688.03,300191,,,
2010-03-17,693.12,701.85,687.3,700.39,559409,,,
2010-03-18,701.85,717.12,699.66,707.66,1060957,,,
2010-03-19,710.57,719.3,709.12,713.48,732797,,,
2010-03-22,714.21,706.21,702.57,706.21,515170,,,
2010-03-24,701.12,705.48,695.3,697.48,635589,,,
2010-03-25,697.48,697.48,685.12,685.85,555876,,,
2010-03-26,685.85,693.12,677.12,690.21,535314,,,
2010-03-29,692.39,714.21,700.39,707.66,845597,,,
2010-04-01,704.76,722.94,703.3,721.48,1482279,,,
2010-04-02,722.94,730.21,718.57,724.39,1272928,,,
2010-04-06,726.57,728.76,706.94,712.03,1213231,,,
2010-04-07,711.3,713.48,700.39,701.85,929353,,,
2010-04-08,700.39,698.21,681.48,693.12,1099838,,,
2010-04-13,682.94,685.12,675.66,686.57,916064,,,
2010-04-15,679.3,680.76,673.48,676.39,1073416,,,
2010-04-16,673.48,676.39,664.76,671.3,869824,,,
2010-04-19,661.12,661.12,614.57,617.48,1809169,,,
2010-04-20,616.03,593.48,580.39,597.85,1428055,,,
2010-04-27,581.12,581.12,566.57,573.85,894432,,,
2010-04-29,583.3,586.21,577.48,578.21,596347,,,
2010-04-30,578.21,584.03,572.39,581.12,508092,,,
2010-05-04,569.48,573.85,552.75,555.66,722298,,,
2010-05-05,551.3,555.66,533.85,558.57,881217,,,
2010-05-07,526.57,544.75,522.94,538.94,662623,,,
2010-05-10,538.94,555.66,538.94,544.75,567044,,,
2010-05-12,540.39,552.03,535.3,547.66,641524,,,
2010-05-13,549.85,553.48,543.3,549.85,609075,,,
2010-05-14,547.66,550.57,542.57,545.48,392476,,,
2010-05-17,541.12,541.85,515.66,517.12,642759,Bottom,Stroke235_Start,Stroke234_End
2010-05-19,544.03,559.3,534.57,546.94,709357,,,
2010-05-24,559.3,587.66,559.3,578.94,1466435,,,
2010-05-25,567.3,569.48,555.66,557.12,892100,,,
2010-05-26,560.03,566.57,546.21,560.03,476781,,,
2010-05-28,568.75,572.39,553.48,559.3,472421,,,
2010-05-31,557.12,563.66,543.3,543.3,514578,,,
2010-06-01,541.12,546.21,533.85,539.66,387932,,,
2010-06-03,549.12,555.66,541.85,541.85,398779,,,
2010-06-04,541.12,554.21,539.66,548.39,364716,,,
2010-06-07,538.94,541.85,532.39,536.75,375255,,,
2010-06-10,543.3,546.94,537.48,538.94,573435,,,
2010-06-11,541.12,542.57,535.3,537.48,384372,,,
2010-06-17,540.39,541.85,531.66,535.3,409681,,,
2010-06-21,537.48,556.39,546.94,552.75,995551,Top,Stroke236_Start,Stroke235_End
2010-06-23,546.94,552.75,538.94,542.57,445035,,,
2010-06-24,541.12,546.94,538.21,546.21,418555,,,
2010-06-25,542.57,543.3,536.03,538.94,334357,,,
2010-06-28,538.94,541.12,535.3,536.75,264574,,,
2010-06-29,536.75,538.94,515.66,517.12,724126,,,
2010-06-30,516.39,520.75,510.57,512.03,459389,,,
2010-07-01,512.03,515.66,502.57,504.75,324281,Bottom,Stroke237_Start,Stroke236_End
2010-07-02,506.21,526.57,505.48,522.94,741726,,,
2010-07-05,517.12,532.39,513.48,526.57,574693,,,
2010-07-06,528.03,539.66,526.57,532.39,517202,,,
2010-07-08,536.75,552.03,531.66,533.12,367021,,,
2010-07-12,546.94,581.85,558.57,574.57,1681833,,,
2010-07-14,560.75,573.85,553.48,557.12,766399,,,
2010-07-15,557.12,583.3,557.12,565.85,1093555,,,
2010-07-16,560.75,580.39,555.66,573.12,814531,,,
2010-07-19,567.3,589.85,567.3,581.85,1099095,,,
2010-07-20,583.3,596.39,581.12,586.94,926667,,,
2010-07-21,586.21,586.94,578.21,582.57,694050,,,
2010-07-23,600.75,607.3,594.21,600.75,804707,,,
2010-07-26,600.75,603.66,592.75,601.48,489609,,,
2010-07-27,600.75,617.48,597.12,606.57,781922,,,
2010-07-28,605.85,626.21,601.48,623.3,1088049,,,
2010-07-29,624.03,628.39,617.48,622.57,672146,,,
2010-07-30,621.12,624.03,616.03,621.85,457344,,,
2010-08-02,621.12,626.94,617.48,624.03,581885,,,
2010-08-03,624.03,640.75,618.94,618.94,1004248,,,
2010-08-04,616.75,626.21,600.75,618.21,849728,,,
2010-08-05,616.03,622.57,593.48,600.03,1342113,,,
2010-08-06,597.12,602.21,584.75,600.75,962052,,,
2010-08-09,596.39,626.94,597.85,597.85,744097,,,
2010-08-12,615.3,647.3,613.85,634.21,1897835,,,
2010-08-13,633.48,663.3,626.94,661.85,1729672,,,
2010-08-16,658.21,669.85,648.03,665.48,1393704,,,
2010-08-17,662.57,674.94,659.66,669.12,972947,Top,Stroke238_Start,Stroke237_End
2010-08-18,666.21,672.03,653.12,658.21,914571,,,
2010-08-19,656.75,668.39,647.3,654.57,1142938,,,
2010-08-20,650.94,659.66,646.57,648.03,670598,,,
2010-08-23,645.85,653.85,632.75,636.39,654658,,,
2010-08-24,634.21,667.66,634.21,662.57,1091762,,,
2010-08-25,660.39,651.66,633.48,637.12,1068757,,,
2010-08-27,633.48,640.75,629.12,632.75,533586,,,
2010-08-30,636.39,634.21,616.75,635.66,800272,,,
2010-09-01,630.57,654.57,637.85,634.94,824922,,,
2010-09-06,641.48,653.12,637.12,650.94,681595,,,
2010-09-07,652.39,666.21,652.39,657.48,663467,,,
2010-09-08,657.48,657.48,634.94,642.21,815835,,,
2010-09-09,645.85,647.3,619.66,621.12,888816,,,
2010-09-10,621.85,626.94,603.66,612.39,641788,,,
2010-09-13,613.12,638.57,613.85,626.21,765605,,,
2010-09-15,621.12,626.94,609.48,612.39,419425,,,
2010-09-16,611.66,611.66,599.3,602.94,680676,,,
2010-09-21,607.3,618.21,606.57,611.66,391963,,,
2010-09-27,609.48,611.66,586.21,609.48,1212974,,,
2010-09-29,589.85,600.03,574.57,586.94,523549,Bottom,Stroke239_Start,Stroke238_End
2010-10-08,622.57,643.66,611.66,632.75,1650479,,,
2010-10-11,629.12,672.76,649.48,661.85,1814205,,,
2010-10-13,660.39,720.76,660.39,702.57,2543092,,,
2010-10-14,705.48,722.94,695.3,702.57,1869188,,,
2010-10-18,709.85,744.76,709.85,719.3,2508970,,,
2010-10-19,717.12,720.03,684.39,709.85,1163037,,,
2010-10-20,671.3,674.94,644.39,667.66,2832303,,,
2010-10-25,672.03,689.48,661.85,688.03,1376826,,,
2010-10-26,688.03,725.85,688.03,701.85,1655085,,,
2010-10-27,703.3,749.12,718.57,719.3,2271067,,,
2010-10-29,731.66,738.94,706.94,724.39,1165042,,,
2010-11-02,720.76,736.03,703.3,720.76,1520477,,,
2010-11-03,717.12,738.94,708.39,734.57,1460256,,,
2010-11-04,731.66,746.21,722.94,728.03,1048701,,,
2010-11-08,730.21,752.76,730.21,738.94,1628307,Top,Stroke240_Start,Stroke239_End
2010-11-09,735.3,741.85,706.21,709.85,1885073,,,
2010-11-10,695.3,701.85,677.12,684.39,2018898,,,
2010-11-11,687.3,693.85,673.48,686.57,1983309,,,
2010-11-12,684.39,684.39,636.39,639.3,2114252,,,
2010-11-15,644.39,647.3,629.85,639.3,1158980,,,
2010-11-16,639.3,640.03,607.3,612.39,1294355,,,
2010-11-17,608.03,620.39,604.39,613.85,894203,,,
2010-11-18,618.94,624.75,612.39,620.39,689143,,,
2010-11-22,613.12,616.75,597.12,607.3,1214505,,,
2010-11-23,601.48,606.57,592.75,594.94,1016188,Bottom,Stroke241_Start,Stroke240_End
2010-11-24,599.3,609.48,594.94,606.57,770145,,,
2010-11-25,608.03,635.66,611.66,629.85,1284426,,,
2010-11-29,616.03,616.75,597.12,613.12,414339,,,
2010-12-01,610.21,617.48,604.39,616.75,414534,,,
2010-12-02,624.03,630.57,619.66,620.39,623836,,,
2010-12-03,625.48,643.66,621.85,636.39,1188650,,,
2010-12-06,637.85,650.94,633.48,636.39,982345,Top,Stroke242_Start,Stroke241_End
2010-12-07,633.48,650.21,626.94,648.75,870908,,,
2010-12-08,648.03,650.94,629.85,636.39,698063,,,
2010-12-09,631.3,632.03,612.39,613.12,714640,,,
2010-12-10,613.12,619.66,606.57,608.03,820115,,,
2010-12-13,615.3,637.12,625.48,629.85,834373,,,
2010-12-15,630.57,632.03,616.03,626.21,556272,,,
2010-12-16,624.03,644.39,623.3,632.03,1028889,,,
2010-12-20,633.48,640.03,616.03,622.57,681827,,,
2010-12-21,622.57,682.94,622.57,682.94,2970879,,,
2010-12-22,682.94,705.48,658.94,673.48,2109106,,,
2010-12-27,674.94,685.12,650.21,655.3,1431752,,,
2010-12-28,653.12,663.3,622.57,624.75,875050,,,
2010-12-29,627.66,630.57,613.12,622.57,812517,,,
2010-12-30,620.39,618.21,603.66,611.66,949951,Bottom,Stroke243_Start,Stroke242_End
2011-01-04,620.39,672.03,650.94,658.94,1888161,,,
2011-01-07,661.85,688.03,657.48,665.48,1447215,,,
2011-01-11,650.21,685.12,647.3,675.66,1347312,,,
2011-01-12,677.12,698.21,666.21,678.57,1355219,,,
2011-01-14,667.66,682.21,662.57,677.12,885321,,,
2011-01-17,668.39,674.94,624.75,631.3,1198266,,,
2011-01-18,631.3,640.75,617.48,626.21,644874,,,
2011-01-20,637.12,637.12,610.21,610.94,829653,,,
2011-01-24,629.12,647.3,611.66,633.48,742924,,,
2011-01-25,629.85,648.03,631.3,636.39,491671,,,
2011-01-27,611.66,624.75,597.12,622.57,1761521,,,
2011-01-28,623.3,638.57,610.21,619.66,1362360,,,
2011-02-09,606.57,610.21,599.3,602.21,948232,,,
2011-02-10,603.66,615.3,602.21,613.85,1047149,,,
2011-02-11,611.66,626.21,605.12,619.66,1360523,,,
2011-02-14,618.94,647.3,616.75,644.39,1836827,,,
2011-02-15,644.39,651.66,641.48,642.94,1103390,Top,Stroke244_Start,Stroke243_End
2011-02-16,640.75,632.75,621.12,639.3,1271436,,,
2011-02-21,621.12,630.57,615.3,629.85,919172,,,
2011-02-22,627.66,614.57,608.03,609.48,1585533,,,
2011-02-25,613.85,613.85,605.85,610.21,612975,,,
2011-02-28,610.21,612.39,604.39,612.39,772669,,,
2011-03-01,612.39,631.3,612.39,622.57,1532654,,,
2011-03-02,618.21,619.66,610.21,615.3,672625,,,
2011-03-03,615.3,623.3,613.12,614.57,899327,,,
2011-03-04,618.21,626.21,616.03,625.48,994951,,,
2011-03-07,629.12,634.21,624.75,628.39,1127308,,,
2011-03-08,633.48,646.57,635.66,639.3,1703733,,,
2011-03-10,638.57,644.39,630.57,637.12,1046363,,,
2011-03-11,634.94,635.66,621.12,624.75,902689,,,
2011-03-14,621.12,626.21,617.48,622.57,435386,,,
2011-03-15,621.12,621.85,608.03,613.85,868532,Bottom,Stroke245_Start,Stroke244_End
2011-03-16,613.12,622.57,613.12,618.94,467329,,,
2011-03-17,615.3,617.48,608.75,613.85,608689,,,
2011-03-18,618.21,626.21,611.66,615.3,746035,,,
2011-03-21,615.3,632.75,615.3,622.57,892325,,,
2011-03-22,623.3,626.94,613.85,622.57,471741,,,
2011-03-23,621.85,643.66,634.94,637.12,1632575,,,
2011-03-25,639.3,658.94,637.12,653.12,1725055,,,
2011-03-28,654.57,668.39,650.94,653.85,1332343,,,
2011-03-29,651.66,664.03,647.3,650.21,991463,,,
2011-03-30,650.21,650.94,637.12,650.94,855661,,,
2011-04-06,657.48,672.76,653.85,669.12,1068401,,,
2011-04-07,669.12,693.85,684.39,684.39,1284532,Top,Stroke246_Start,Stroke245_End
2011-04-11,682.94,687.3,659.66,660.39,833280,,,
2011-04-12,660.39,669.12,650.94,662.57,663096,,,
2011-04-15,658.21,669.85,652.39,666.21,539924,,,
2011-04-18,663.3,672.76,658.94,670.57,698448,,,
2011-04-19,665.48,665.48,656.03,657.48,410708,,,
2011-04-20,655.3,650.21,642.21,646.57,811386,,,
2011-04-22,646.57,648.03,638.57,640.75,426218,,,
2011-04-25,637.85,642.94,624.03,638.57,401521,,,
2011-04-28,631.3,633.48,622.57,623.3,401268,,,
2011-04-29,624.03,637.85,624.03,635.66,382426,,,
2011-05-04,631.3,636.39,623.3,624.75,426736,,,
2011-05-05,622.57,629.12,618.21,626.21,411048,,,
2011-05-09,623.3,630.57,620.39,623.3,313590,,,
2011-05-10,624.75,624.75,616.03,624.03,294559,,,
2011-05-13,621.85,624.03,613.85,623.3,505444,,,
2011-05-16,619.66,632.75,618.94,627.66,571768,,,
2011-05-17,624.75,634.21,626.94,629.85,350095,,,
2011-05-19,630.57,633.48,618.21,619.66,412138,,,
2011-05-20,621.12,623.3,616.03,618.21,237708,,,
2011-05-23,616.03,620.39,600.03,602.94,500202,,,
2011-05-24,602.94,608.03,599.3,602.94,408815,,,
2011-05-25,601.48,600.03,589.85,591.3,470839,,,
2011-05-27,597.85,603.66,594.21,600.75,344129,,,
2011-05-30,599.3,600.75,589.85,593.48,283157,,,
2011-05-31,595.66,596.39,579.66,596.39,370745,Bottom,Stroke247_Start,Stroke246_End
2011-06-02,589.12,597.85,589.12,587.66,378799,,,
2011-06-08,595.66,618.21,604.39,615.3,755841,,,
2011-06-13,604.39,604.39,595.66,600.75,243279,,,
2011-06-14,600.75,636.39,608.03,620.39,910987,,,
2011-06-16,604.39,616.03,604.39,607.3,326289,,,
2011-06-17,607.3,623.3,606.57,611.66,456932,,,
2011-06-20,613.12,624.75,612.39,621.12,527195,,,
2011-06-21,619.66,635.66,619.66,627.66,685905,,,
2011-06-22,629.12,630.57,616.75,624.03,365826,,,
2011-06-24,626.21,644.39,624.75,635.66,757512,,,
2011-06-27,636.39,641.48,621.85,629.12,604635,,,
2011-06-28,629.85,631.3,618.94,630.57,483848,,,
2011-06-30,629.12,645.85,622.57,640.75,873494,,,
2011-07-01,639.3,666.94,637.12,657.48,1277998,,,
2011-07-04,661.12,678.57,657.48,659.66,832629,,,
2011-07-05,659.66,682.21,659.66,669.12,1470530,Top,Stroke248_Start,Stroke247_End
2011-07-07,669.12,664.76,648.03,664.03,846650,,,
2011-07-12,656.03,656.75,638.57,644.39,621564,,,
2011-07-13,643.66,659.66,645.12,652.39,426684,,,
2011-07-15,637.12,644.39,628.39,639.3,715408,,,
2011-07-18,636.39,636.39,625.48,634.21,618290,,,
2011-07-19,628.39,648.03,638.57,643.66,848732,,,
2011-07-21,642.94,643.66,632.03,637.12,292770,,,
2011-07-25,630.57,624.03,615.3,618.21,478412,,,
2011-07-27,617.48,623.3,613.85,618.21,296620,,,
2011-07-28,615.3,618.94,608.75,616.03,291102,,,
2011-07-29,615.3,622.57,611.66,618.94,241440,,,
2011-08-01,618.94,629.85,616.03,629.12,234297,,,
2011-08-02,625.48,630.57,617.48,627.66,213267,,,
2011-08-03,625.48,634.94,624.03,633.48,355567,,,
2011-08-04,634.21,636.39,629.85,630.57,136550,,,
2011-08-05,619.66,627.66,616.75,621.12,306128,,,
2011-08-08,618.21,626.94,603.66,612.39,523375,Bottom,Stroke249_Start,Stroke248_End
2011-08-10,644.39,657.48,637.85,640.03,823681,,,
2011-08-15,639.3,644.39,632.03,644.39,444015,,,
2011-08-17,632.03,637.12,618.94,624.03,438625,,,
2011-08-18,624.03,624.75,613.85,618.21,419637,,,
2011-08-19,610.21,619.66,610.21,618.21,492715,,,
2011-08-23,616.75,626.94,615.3,624.03,312150,,,
2011-08-24,626.21,641.48,630.57,619.66,138239,Top,Stroke250_Start,Stroke249_End
2011-08-29,629.85,628.39,615.3,620.39,311558,,,
2011-08-31,616.03,620.39,614.57,618.94,210926,,,
2011-09-01,619.66,621.85,615.3,618.21,166844,,,
2011-09-02,617.48,619.66,610.94,615.3,303436,,,
2011-09-05,613.85,616.03,608.03,610.21,307995,,,
2011-09-06,608.03,611.66,604.39,608.03,278107,,,
2011-09-07,610.94,620.39,611.66,616.75,395553,,,
2011-09-09,617.48,622.57,613.12,613.85,364042,,,
2011-09-13,608.75,615.3,605.85,613.12,259308,,,
2011-09-15,613.85,620.39,611.66,614.57,245485,,,
2011-09-19,608.03,609.48,586.21,592.03,607367,,,
2011-09-20,592.03,593.48,582.57,587.66,290652,,,
2011-09-21,587.66,602.94,584.03,598.57,411282,,,
2011-09-22,593.48,596.39,567.3,568.75,1048418,,,
2011-09-23,562.94,573.12,555.66,564.39,558852,,,
2011-09-26,559.3,552.03,526.57,546.21,523721,Bottom,Stroke251_Start,Stroke250_End
2011-09-30,546.21,557.85,545.48,552.75,347693,,,
2011-10-10,552.03,552.75,533.85,535.3,376604,,,
2011-10-11,544.75,548.39,531.66,538.21,358264,,,
2011-10-13,559.3,573.12,557.12,562.21,535009,,,
2011-10-14,560.75,563.66,554.94,560.75,194043,,,
2011-10-17,561.48,568.75,557.85,560.03,287416,,,
2011-10-18,557.12,559.3,542.57,549.12,311014,,,
2011-10-19,547.66,552.75,541.85,542.57,236739,,,
2011-10-20,538.21,543.3,528.03,536.75,303811,,,
2011-10-24,533.85,549.85,530.94,549.12,275881,,,
2011-10-25,546.94,573.85,544.03,564.39,785134,,,
2011-10-26,564.39,588.39,563.66,583.3,1220133,,,
2011-10-27,583.3,589.12,581.12,584.03,372622,,,
2011-10-28,589.85,628.39,589.85,601.48,1025876,Top,Stroke252_Start,Stroke251_End
2011-10-31,597.12,608.03,582.57,608.03,734223,,,
2011-11-01,601.48,611.66,586.21,590.57,545079,,,
2011-11-02,580.39,603.66,579.66,600.75,359073,,,
2011-11-03,600.75,607.3,589.85,590.57,472249,,,
2011-11-04,601.48,608.75,592.03,596.39,472888,,,
2011-11-07,592.03,597.85,582.57,584.75,323021,,,
2011-11-08,584.75,586.21,568.75,584.75,541726,,,
2011-11-10,578.21,576.03,568.03,576.75,427340,,,
2011-11-14,575.3,584.03,572.39,581.12,528719,,,
2011-11-16,574.57,560.75,551.3,556.39,499917,,,
2011-11-18,554.21,544.03,534.57,541.85,711611,Bottom,Stroke253_Start,Stroke252_End
2011-11-22,538.94,545.48,536.75,543.3,274044,,,
2011-11-23,544.03,558.57,541.12,541.85,233849,,,
2011-11-28,544.03,546.94,536.75,540.39,251321,,,
2011-11-29,545.48,553.48,540.39,547.66,333030,,,
2011-11-30,546.94,548.39,536.03,539.66,390122,,,
2011-12-01,564.39,579.66,560.75,563.66,1233650,,,
2011-12-02,559.3,565.12,549.85,562.94,307747,,,
2011-12-06,556.39,570.94,560.75,564.39,400320,,,
2011-12-08,565.85,576.03,561.48,570.94,332320,,,
2011-12-09,567.3,581.12,566.57,574.57,396996,,,
2011-12-12,564.39,568.03,548.39,557.12,441836,,,
2011-12-13,553.48,558.57,544.03,547.66,313729,,,
2011-12-14,547.66,547.66,538.94,542.57,230385,,,
2011-12-15,539.66,557.12,539.66,550.57,414044,,,
2011-12-16,546.94,575.3,552.75,566.57,569265,,,
2011-12-20,565.85,588.39,565.12,571.66,675709,Top,Stroke254_Start,Stroke253_End
2011-12-21,571.66,576.75,555.66,557.12,295696,,,
2011-12-22,557.12,571.66,553.48,565.85,436030,,,
2011-12-23,564.39,582.57,562.21,576.03,486354,,,
2011-12-26,571.66,584.75,568.75,573.85,308695,,,
2011-12-27,575.3,580.39,559.3,562.21,295838,,,
2011-12-28,562.21,565.12,546.21,560.03,426406,,,
2011-12-30,559.3,582.57,559.3,569.48,306571,,,
2012-01-05,557.85,565.85,549.12,553.48,528117,,,
2012-01-06,554.94,559.3,539.66,546.94,542769,Bottom,Stroke255_Start,Stroke254_End
2012-01-09,546.94,565.12,541.12,565.12,846037,,,
2012-01-10,560.75,586.94,566.57,573.85,1077976,,,
2012-01-13,572.39,576.03,551.3,568.75,392238,,,
2012-01-18,576.03,584.75,569.48,572.39,485527,,,
2012-01-19,575.3,593.48,572.39,592.75,866994,,,
2012-01-20,593.48,605.12,591.3,600.75,896864,,,
2012-01-30,597.12,586.21,570.94,575.3,1053049,,,
2012-02-03,583.3,597.12,579.66,592.75,636448,,,
2012-02-07,578.94,582.57,562.94,562.94,803365,,,
2012-02-09,578.94,594.21,573.85,586.21,1261429,,,
2012-02-10,587.66,610.21,587.66,597.12,1789250,,,
2012-02-13,576.03,587.66,566.57,586.21,912145,,,
2012-02-15,582.57,594.94,584.75,594.94,541760,,,
2012-02-17,597.12,598.57,586.94,592.75,446156,,,
2012-02-20,602.21,608.75,593.48,595.66,718612,,,
2012-02-21,596.39,602.94,592.03,602.21,379575,,,
2012-02-22,606.57,622.57,606.57,621.85,1212737,,,
2012-02-23,622.57,651.66,618.94,621.85,759988,,,
2012-02-27,644.39,660.39,644.39,650.21,1072571,,,
2012-02-28,651.66,655.3,642.94,645.85,695485,,,
2012-02-29,637.12,637.85,622.57,628.39,896496,,,
2012-03-01,625.48,642.21,624.03,629.85,686198,,,
2012-03-02,629.85,658.21,629.85,653.85,941113,,,
2012-03-05,659.66,669.85,643.66,645.12,813239,Top,Stroke256_Start,Stroke255_End
2012-03-06,645.12,653.12,637.12,639.3,595231,,,
2012-03-07,637.12,644.39,631.3,639.3,430787,,,
2012-03-08,639.3,658.94,644.39,652.39,578174,,,
2012-03-12,646.57,647.3,626.94,633.48,744536,,,
2012-03-15,629.12,625.48,612.39,623.3,841640,,,
2012-03-20,621.85,627.66,618.94,620.39,333394,,,
2012-03-22,622.57,632.75,620.39,624.75,308580,,,
2012-03-23,623.3,628.39,615.3,616.75,289082,,,
2012-03-26,615.3,614.57,602.94,609.48,357546,Bottom,Stroke257_Start,Stroke256_End
2012-03-28,608.75,637.12,623.3,608.03,419168,,,
2012-04-06,635.66,645.12,633.48,635.66,426942,,,
2012-04-09,631.3,633.48,621.85,624.03,342380,,,
2012-04-11,632.75,658.94,645.12,643.66,703190,,,
2012-04-13,658.94,663.3,649.48,650.21,475277,,,
2012-04-16,645.12,657.48,643.66,649.48,306023,,,
2012-04-17,649.48,650.94,632.03,634.94,460338,,,
2012-04-18,639.3,656.03,637.12,654.57,567858,,,
2012-04-19,654.57,656.75,649.48,650.94,341459,,,
2012-04-20,648.75,655.3,643.66,654.57,484454,,,
2012-04-24,651.66,666.21,646.57,653.85,570896,,,
2012-04-25,652.39,674.21,650.21,672.03,866089,,,
2012-04-26,673.48,682.21,669.85,677.12,670000,,,
2012-04-27,677.12,686.57,674.21,679.3,475935,,,
2012-05-02,682.94,701.85,675.66,696.76,917443,Top,Stroke258_Start,Stroke257_End
2012-05-03,695.3,698.94,674.94,683.66,726262,,,
2012-05-04,685.12,690.21,672.03,696.76,929879,,,
2012-05-09,677.12,675.66,667.66,675.66,583098,,,
2012-05-16,672.03,672.03,651.66,652.39,442842,,,
2012-05-17,654.57,663.3,648.03,657.48,327672,,,
2012-05-22,658.94,682.94,657.48,681.48,582690,,,
2012-05-23,677.85,692.39,675.66,684.39,354495,,,
2012-05-25,674.94,685.85,663.3,669.85,349852,Bottom,Stroke259_Start,Stroke258_End
2012-05-29,693.12,708.39,688.03,700.39,664098,,,
2012-05-30,701.12,716.39,696.03,703.3,707980,,,
2012-06-01,698.94,705.48,688.03,691.66,346069,,,
2012-06-04,685.85,691.66,680.76,683.66,398772,,,
2012-06-06,688.03,688.76,669.12,679.3,354616,,,
2012-06-11,679.3,709.12,693.12,695.3,889129,,,
2012-06-13,703.3,712.76,698.94,700.39,668466,Top,Stroke260_Start,Stroke259_End
2012-06-15,702.57,694.57,679.3,688.76,739165,,,
2012-06-19,690.21,695.3,681.48,685.12,312688,,,
2012-06-20,686.57,688.76,679.3,682.94,271900,,,
2012-06-21,680.76,688.03,678.57,682.94,318527,,,
2012-06-25,678.57,678.57,650.94,662.57,715571,,,
2012-06-26,660.39,681.48,658.94,677.12,643645,,,
2012-06-27,674.21,687.3,669.12,677.12,492010,,,
2012-06-29,670.57,682.21,667.66,674.21,286205,Bottom,Stroke261_Start,Stroke260_End
2012-07-02,676.39,697.48,687.3,679.3,291456,,,
2012-07-05,691.66,712.03,691.66,711.3,716488,,,
2012-07-06,725.12,737.48,719.3,737.48,1655358,,,
2012-07-09,730.94,755.66,726.57,738.21,1047940,,,
2012-07-10,733.85,744.76,719.3,729.48,594473,,,
2012-07-11,727.3,741.85,711.3,719.3,687933,,,
2012-07-12,718.57,743.3,716.39,736.03,742758,,,
2012-07-13,733.85,754.21,731.66,752.76,722659,,,
2012-07-16,752.03,757.12,732.39,743.3,519852,,,
2012-07-17,738.21,759.3,737.48,748.39,414763,Top,Stroke262_Start,Stroke261_End
2012-07-18,747.66,733.12,704.76,721.48,904094,,,
2012-07-20,716.39,721.48,704.03,712.03,394106,,,
2012-07-23,704.76,714.94,699.66,705.48,287909,,,
2012-07-24,702.57,725.12,701.85,714.21,330378,,,
2012-07-25,709.12,712.03,693.85,697.48,428484,,,
2012-07-26,696.76,703.3,675.66,683.66,546310,,,
2012-07-27,683.66,693.12,671.3,688.76,299596,,,
2012-07-30,691.66,697.48,690.21,690.21,225476,,,
2012-07-31,696.03,709.12,693.85,706.94,358515,,,
2012-08-01,706.94,722.21,706.94,714.21,349387,,,
2012-08-02,713.48,677.85,653.85,668.39,953848,,,
2012-08-07,675.66,686.57,669.85,677.85,464594,,,
2012-08-08,677.12,690.94,676.39,685.12,426804,,,
2012-08-09,685.85,696.76,685.12,690.21,422204,,,
2012-08-10,690.21,690.21,672.03,674.94,459934,,,
2012-08-13,672.76,659.66,640.75,648.03,1232150,,,
2012-08-15,654.57,661.12,652.39,658.94,335584,,,
2012-08-16,655.3,668.39,655.3,664.03,265970,,,
2012-08-20,653.85,653.85,633.48,653.85,401637,,,
2012-08-22,639.3,640.03,619.66,627.66,801190,,,
2012-08-23,626.94,629.12,616.03,625.48,625742,,,
2012-08-27,624.75,632.75,621.12,623.3,426630,,,
2012-08-28,622.57,626.21,613.85,617.48,360094,,,
2012-08-29,615.3,622.57,613.12,615.3,202372,,,
2012-08-30,608.75,620.39,608.75,616.75,312722,Bottom,Stroke263_Start,Stroke262_End
2012-08-31,613.85,626.21,613.85,618.94,272985,,,
2012-09-03,619.66,642.94,618.21,638.57,630697,,,
2012-09-04,638.57,643.66,631.3,634.21,370744,,,
2012-09-05,634.21,647.3,632.75,640.75,395012,,,
2012-09-06,642.21,653.85,640.03,642.94,281715,,,
2012-09-07,648.03,681.48,653.85,661.12,1070571,Top,Stroke264_Start,Stroke263_End
2012-09-11,657.48,656.75,641.48,652.39,352880,,,
2012-09-14,653.12,654.57,636.39,642.21,774177,,,
2012-09-17,639.3,643.66,614.57,621.85,898867,,,
2012-09-18,618.94,621.12,613.85,618.21,344756,,,
2012-09-20,617.48,618.94,600.75,604.39,584727,,,
2012-09-21,602.94,607.3,588.39,603.66,388550,Bottom,Stroke265_Start,Stroke264_End
2012-09-25,608.03,613.85,605.12,610.94,239616,,,
2012-09-26,610.21,612.39,597.12,602.21,249694,,,
2012-09-27,602.94,634.21,598.57,632.75,769552,,,
2012-09-28,626.21,650.21,621.85,648.75,760464,,,
2012-10-08,644.39,651.66,633.48,629.12,473161,,,
2012-10-12,640.75,645.12,631.3,634.94,311356,,,
2012-10-15,636.39,635.66,627.66,631.3,213705,,,
2012-10-17,633.48,634.21,625.48,626.94,367209,,,
2012-10-19,646.57,653.85,645.12,648.03,368909,,,
2012-10-22,645.12,653.12,635.66,648.03,651035,,,
2012-10-23,646.57,658.94,645.85,646.57,501913,,,
2012-10-25,649.48,656.03,640.03,642.94,421703,,,
2012-10-26,642.94,645.85,626.94,632.03,352324,,,
2012-10-29,631.3,633.48,623.3,633.48,312629,,,
2012-10-30,634.21,645.85,630.57,639.3,593437,,,
2012-11-01,639.3,664.76,637.12,660.39,1317349,,,
2012-11-02,661.85,670.57,656.03,664.76,742124,Top,Stroke266_Start,Stroke265_End
2012-11-06,666.21,665.48,651.66,661.85,409863,,,
2012-11-08,650.21,660.39,648.03,653.85,351659,,,
2012-11-09,650.21,656.75,642.21,645.12,338518,,,
2012-11-14,642.21,647.3,637.12,644.39,218467,,,
2012-11-15,642.21,644.39,633.48,635.66,452676,,,
2012-11-16,630.57,635.66,622.57,633.48,385875,Bottom,Stroke267_Start,Stroke266_End
2012-11-20,632.03,644.39,629.12,635.66,305901,,,
2012-11-21,635.66,646.57,633.48,644.39,302737,,,
2012-11-22,640.03,651.66,637.85,645.12,300100,,,
2012-11-23,648.03,654.57,644.39,650.21,322283,,,
2012-11-26,648.75,653.85,642.21,648.03,303186,,,
2012-11-28,649.48,651.66,640.75,642.21,257429,,,
2012-11-29,642.21,654.57,642.21,648.75,359090,,,
2012-11-30,648.75,684.39,647.3,672.03,951928,,,
2012-12-03,672.03,690.21,668.39,675.66,887407,,,
2012-12-04,674.94,687.3,662.57,686.57,621801,,,
2012-12-05,684.39,719.3,706.94,700.39,1178722,,,
2012-12-12,707.66,714.21,694.57,707.66,479580,,,
2012-12-13,706.94,720.76,698.94,713.48,682341,,,
2012-12-14,714.94,743.3,711.3,741.12,1201221,,,
2012-12-17,739.66,755.66,725.85,731.66,996220,,,
2012-12-18,727.3,738.94,701.85,706.21,1411284,,,
2012-12-19,705.48,716.39,690.94,712.76,1370020,,,
2012-12-20,708.39,727.3,703.3,725.12,799673,,,
2012-12-21,726.57,733.85,714.21,721.48,544509,,,
2012-12-24,722.94,734.57,721.48,730.21,475187,,,
2012-12-25,730.21,781.85,771.66,771.66,1664488,,,
2013-01-21,845.12,845.12,845.12,845.12,234308,,,
2013-01-22,885.85,921.48,877.12,890.94,4643326,,,
2013-01-23,893.85,896.03,872.03,885.85,1299451,,,
2013-01-24,880.03,924.39,882.21,904.76,2190418,,,
2013-01-29,914.94,955.67,912.76,923.67,1359886,,,
2013-01-30,920.76,962.94,919.3,957.12,1270812,Top,Stroke268_Start,Stroke267_End
2013-01-31,952.03,954.94,904.76,909.12,1513077,,,
2013-02-01,912.03,919.3,881.48,905.48,1683324,,,
2013-02-04,896.03,915.67,872.76,901.12,1466997,,,
2013-02-05,901.85,946.21,907.67,932.39,1694590,,,
2013-02-07,913.48,915.67,880.03,899.67,773072,,,
2013-02-19,888.76,889.48,847.3,850.21,1183049,,,
2013-02-20,848.76,868.39,824.76,867.67,840893,,,
2013-02-26,828.39,848.03,816.03,822.57,774761,,,
2013-02-27,822.57,864.76,822.57,858.94,879030,,,
2013-02-28,873.48,914.94,873.48,908.39,1545465,,,
2013-03-01,909.12,921.48,892.39,911.3,875066,,,
2013-03-04,838.57,853.85,824.03,824.03,3115455,,,
2013-03-05,823.3,839.3,799.3,827.66,2182775,,,
2013-03-06,831.3,866.94,832.03,846.57,1454174,,,
2013-03-11,828.39,854.57,821.12,843.67,666670,,,
2013-03-12,839.3,868.39,838.57,851.67,978310,,,
2013-03-13,850.21,850.21,826.21,832.03,645846,,,
2013-03-14,822.57,836.39,809.48,821.12,704963,,,
2013-03-15,817.48,821.12,786.94,797.85,1049997,Bottom,Stroke269_Start,Stroke268_End
2013-03-19,814.57,837.85,807.3,832.03,709967,,,
2013-03-20,832.76,866.21,829.12,851.67,1045528,,,
2013-03-21,852.39,857.48,824.03,836.39,806103,,,
2013-03-22,835.66,841.48,822.57,835.66,684082,,,
2013-03-25,839.3,853.85,829.12,845.85,595364,,,
2013-03-26,848.03,877.12,842.94,844.39,972412,Top,Stroke270_Start,Stroke269_End
2013-03-27,842.21,866.94,842.21,853.85,607697,,,
2013-03-28,839.3,834.21,799.3,832.76,1051441,,,
2013-04-01,823.3,853.85,823.3,835.66,678438,,,
2013-04-02,840.76,868.39,836.39,850.21,905430,,,
2013-04-08,826.94,840.76,806.57,834.21,664568,,,
2013-04-09,834.21,853.85,831.3,834.94,656858,,,
2013-04-11,849.48,861.12,834.94,835.66,515638,,,
2013-04-12,831.3,840.76,817.48,829.85,377442,Bottom,Stroke271_Start,Stroke270_End
2013-04-16,830.57,883.67,828.39,882.21,1424953,,,
2013-04-17,881.48,900.39,866.21,882.94,877201,,,
2013-04-18,876.39,908.39,878.57,886.57,655828,,,
2013-04-23,877.85,867.67,834.21,856.03,1004754,,,
2013-04-25,853.12,849.48,825.48,834.21,1026908,,,
2013-05-03,861.12,886.57,860.39,864.03,1006540,,,
2013-05-06,864.03,870.57,853.12,858.94,705483,,,
2013-05-07,855.3,880.03,853.85,877.85,797639,,,
2013-05-08,888.03,911.3,885.12,889.48,805204,,,
2013-05-09,885.85,888.76,864.76,878.57,610237,,,
2013-05-10,877.85,892.39,875.67,890.21,402360,,,
2013-05-13,891.67,901.12,878.57,880.76,383751,,,
2013-05-14,878.57,884.39,854.57,858.94,428877,,,
2013-05-15,858.94,866.21,850.94,858.21,328494,,,
2013-05-16,861.85,899.67,857.48,899.67,851156,,,
2013-05-17,898.21,936.03,897.48,933.12,1513641,,,
2013-05-20,936.03,954.21,914.21,916.39,1262904,,,
2013-05-21,920.76,923.67,904.76,923.67,692932,,,
2013-05-22,920.76,943.3,912.76,928.76,765033,,,
2013-05-23,928.76,955.67,914.21,922.21,931650,,,
2013-05-24,925.12,935.3,901.12,914.94,876620,,,
2013-05-27,909.85,912.03,898.21,906.94,512374,,,
2013-05-28,907.67,949.12,901.12,947.67,941787,,,
2013-05-29,947.67,965.85,940.39,944.76,988520,Top,Stroke272_Start,Stroke271_End
2013-05-30,936.03,954.21,929.48,944.03,517750,,,
2013-05-31,944.03,936.03,917.85,920.03,613793,,,
2013-06-04,921.48,933.12,902.57,911.3,737881,,,
2013-06-05,914.21,914.21,898.21,909.12,478928,,,
2013-06-06,906.21,908.39,880.03,884.39,676427,,,
2013-06-07,881.48,887.3,853.12,864.03,876525,,,
2013-06-13,848.76,835.66,808.76,824.76,869389,,,
2013-06-17,829.12,810.21,789.12,800.03,1179549,,,
2013-06-19,803.66,803.66,775.3,789.85,968821,,,
2013-06-20,789.85,795.66,768.03,770.21,803011,,,
2013-06-21,755.66,780.39,746.94,768.76,909789,,,
2013-06-24,767.3,767.3,703.3,705.48,1733650,,,
2013-06-25,696.03,713.48,658.21,692.39,1709388,Bottom,Stroke273_Start,Stroke272_End
2013-06-27,710.57,729.48,704.03,709.85,1292774,,,
2013-06-28,714.21,776.03,748.39,765.12,2349092,,,
2013-07-02,767.3,769.48,732.39,755.66,1109956,,,
2013-07-03,754.21,754.21,719.3,736.76,1230777,,,
2013-07-04,730.94,770.21,730.94,761.48,1320038,,,
2013-07-05,790.57,826.94,780.39,790.57,1424398,,,
2013-07-08,780.39,800.03,768.76,776.03,846327,,,
2013-07-09,769.48,779.66,745.48,751.3,804609,,,
2013-07-10,754.94,798.57,749.12,796.39,949101,,,
2013-07-11,802.94,849.48,801.48,832.76,1976706,Top,Stroke274_Start,Stroke273_End
2013-07-12,836.39,845.12,799.3,805.12,926690,,,
2013-07-15,808.76,830.57,793.48,808.76,866325,,,
2013-07-16,800.76,813.85,781.12,808.76,890197,,,
2013-07-19,786.94,789.12,739.66,744.03,1387493,,,
2013-07-22,738.21,746.94,724.39,736.03,882926,,,
2013-07-23,739.66,767.3,733.85,767.3,912770,,,
2013-07-24,761.48,753.48,732.39,746.21,1104508,,,
2013-07-26,733.12,741.85,725.12,728.76,643574,,,
2013-07-29,723.66,723.66,698.21,714.21,1107248,Bottom,Stroke275_Start,Stroke274_End
2013-07-30,712.76,737.48,704.03,722.21,940808,,,
2013-07-31,761.48,783.3,739.66,741.12,1585069,,,
2013-08-02,781.12,794.94,768.76,774.57,1328338,,,
2013-08-05,768.76,778.94,762.94,775.3,766025,,,
2013-08-06,765.12,773.12,751.3,770.94,1026378,,,
2013-08-07,783.3,800.76,770.94,774.57,1558395,Top,Stroke276_Start,Stroke275_End
2013-08-08,778.94,778.94,758.57,760.76,781788,,,
2013-08-09,767.3,769.48,746.94,757.85,719651,,,
2013-08-12,759.3,785.48,759.3,785.48,1418770,,,
2013-08-13,784.76,789.85,778.21,787.66,844425,,,
2013-08-14,794.21,800.76,781.12,782.57,929231,,,
2013-08-15,783.3,786.21,760.76,769.48,773192,,,
2013-08-19,762.21,775.3,754.21,773.12,990540,,,
2013-08-21,757.85,757.85,742.57,746.94,753885,,,
2013-08-23,750.57,752.03,729.48,744.03,728480,,,
2013-08-26,744.76,756.39,733.85,755.66,859051,,,
2013-08-27,753.48,757.12,744.76,749.12,654149,,,
2013-08-28,742.57,739.66,715.66,736.03,927219,Bottom,Stroke277_Start,Stroke276_End
2013-09-03,728.76,756.39,721.48,754.94,1640058,,,
2013-09-04,750.57,757.85,746.94,749.12,769083,,,
2013-09-05,754.21,768.76,751.3,751.3,1056883,,,
2013-09-06,749.12,762.21,736.76,743.3,894026,,,
2013-09-09,744.76,784.76,768.76,771.66,1945970,,,
2013-09-11,789.12,808.76,783.3,792.76,1481686,Top,Stroke278_Start,Stroke277_End
2013-09-12,794.21,803.66,773.85,792.03,1255974,,,
2013-09-13,791.3,805.12,783.3,786.21,1108856,,,
2013-09-16,791.3,796.39,768.76,770.21,931737,,,
2013-09-17,773.85,773.85,746.21,746.94,1135831,,,
2013-09-18,746.94,751.3,744.03,749.12,631679,,,
2013-09-23,752.76,754.94,745.48,753.48,709821,,,
2013-09-24,748.39,749.12,729.48,732.39,1165625,,,
2013-09-25,732.39,732.39,714.21,717.12,1450110,,,
2013-09-26,717.85,721.48,702.57,704.03,1213940,,,
2013-09-27,704.76,709.12,699.66,707.66,695245,Bottom,Stroke279_Start,Stroke278_End
2013-09-30,709.12,746.94,726.57,712.76,633756,,,
2013-10-10,731.66,737.48,725.12,733.12,727105,,,
2013-10-11,736.03,738.21,728.76,735.3,802257,,,
2013-10-14,734.57,734.57,714.94,717.85,1167930,,,
2013-10-15,717.85,719.3,710.57,717.12,750662,,,
2013-10-16,713.48,716.39,704.76,708.39,637647,,,
2013-10-21,716.39,720.03,706.94,716.39,668149,,,
2013-10-24,703.3,707.66,691.66,700.39,714008,,,
2013-10-28,699.66,699.66,679.3,683.66,555735,,,
2013-10-30,701.12,710.57,687.3,709.12,925828,,,
2013-10-31,724.39,750.57,717.85,718.57,1958996,Top,Stroke280_Start,Stroke279_End
2013-11-01,714.21,738.94,711.3,731.66,921133,,,
2013-11-05,715.66,719.3,708.39,717.85,427891,,,
2013-11-06,714.21,714.94,703.3,704.76,614838,,,
2013-11-07,704.03,706.21,692.39,701.12,391304,,,
2013-11-11,693.85,691.66,666.21,682.21,631616,,,
2013-11-13,690.21,704.03,684.39,685.85,410397,,,
2013-11-18,697.48,718.57,705.48,717.85,1129268,,,
2013-11-20,712.76,716.39,704.76,710.57,462247,,,
2013-11-21,703.3,703.3,682.21,690.94,921843,,,
2013-11-22,690.94,694.57,680.03,681.48,738318,,,
2013-11-25,674.21,677.85,666.94,674.94,790644,,,
2013-11-27,669.85,674.21,665.48,671.3,653111,,,
2013-11-28,671.3,688.76,671.3,680.76,998544,,,
2013-11-29,681.48,691.66,678.57,685.85,833610,,,
2013-12-02,681.48,684.39,669.12,671.3,745238,,,
2013-12-03,670.57,680.76,666.21,677.85,605278,,,
2013-12-04,674.21,692.39,680.76,684.39,969203,,,
2013-12-06,681.48,687.3,676.39,679.3,490289,,,
2013-12-09,680.76,682.21,673.48,675.66,424546,,,
2013-12-11,675.66,677.85,668.39,669.85,549400,,,
2013-12-12,668.39,672.76,661.12,669.12,390133,,,
2013-12-17,663.3,664.03,648.75,650.21,665632,,,
2013-12-18,652.39,654.57,648.03,649.48,467678,,,
2013-12-19,650.94,653.85,638.57,640.75,586664,,,
2013-12-20,643.66,644.39,619.66,619.66,831831,,,
2013-12-23,620.39,623.3,609.48,615.3,646420,,,
2013-12-25,618.21,625.48,613.12,624.03,455414,,,
2013-12-26,623.3,624.03,612.39,616.03,534862,,,
2013-12-27,619.66,637.85,616.75,632.75,739642,,,
2013-12-30,634.21,628.39,611.66,620.39,747056,,,
2014-01-06,617.48,618.94,584.75,592.75,1231594,,,
2014-01-07,589.12,594.94,582.57,589.12,601149,,,
2014-01-09,589.12,595.66,584.75,591.3,817234,,,
2014-01-13,586.21,570.94,562.21,575.3,1187554,,,
2014-01-20,562.21,569.48,560.75,567.3,411916,Bottom,Stroke281_Start,Stroke280_End
2014-01-21,568.75,577.48,568.75,573.85,480306,,,
2014-01-22,575.3,607.3,589.12,602.94,1140576,,,
2014-01-24,592.03,625.48,600.03,615.3,1361815,,,
2014-01-28,608.75,615.3,596.39,604.39,423566,,,
2014-01-29,606.57,607.3,592.75,597.12,507991,,,
2014-01-30,595.66,595.66,584.03,585.48,392538,,,
2014-02-07,582.57,587.66,575.3,587.66,498530,,,
2014-02-10,590.57,597.85,588.39,594.94,1062379,,,
2014-02-11,594.21,602.94,593.48,597.85,1084446,Top,Stroke282_Start,Stroke281_End
2014-02-13,595.66,595.66,585.48,587.66,843051,,,
2014-02-14,587.66,588.39,579.66,584.75,953287,,,
2014-02-18,584.03,584.03,574.57,577.48,781694,,,
2014-02-20,584.75,592.75,579.66,581.12,900218,,,
2014-02-21,580.39,583.3,565.12,569.48,1052345,,,
2014-02-24,557.85,558.57,530.21,535.3,1904246,,,
2014-02-25,536.03,538.94,525.12,526.57,1299324,,,
2014-02-26,526.57,536.75,522.94,534.57,941904,Bottom,Stroke283_Start,Stroke282_End
2014-02-27,536.75,537.48,525.12,528.03,790142,,,
2014-02-28,529.48,538.94,527.3,537.48,679408,,,
2014-03-03,533.85,536.75,525.85,531.66,760743,,,
2014-03-04,557.85,565.12,541.85,552.03,2122496,,,
2014-03-05,552.03,552.03,535.3,540.39,590262,,,
2014-03-07,582.57,591.3,574.57,577.48,1719535,,,
2014-03-10,573.85,581.85,560.75,568.75,1164026,,,
2014-03-11,571.66,600.75,568.75,594.21,1892488,,,
2014-03-12,592.75,619.66,596.39,601.48,2089872,,,
2014-03-14,607.3,613.12,594.21,596.39,1303109,,,
2014-03-19,594.94,597.12,575.3,594.21,1575462,,,
2014-03-20,594.21,610.94,586.94,594.94,1154551,,,
2014-03-21,599.3,636.39,590.57,631.3,2704395,,,
2014-03-24,631.3,642.94,619.66,634.94,1398770,,,
2014-03-25,633.48,645.12,623.3,629.12,957541,,,
2014-03-26,629.85,633.48,610.94,619.66,704058,,,
2014-03-28,625.48,648.03,634.21,639.3,1105309,,,
2014-04-02,640.75,659.66,638.57,651.66,1286559,Top,Stroke284_Start,Stroke283_End
2014-04-03,652.39,658.94,635.66,637.85,986366,,,
2014-04-04,637.85,641.48,626.21,638.57,642858,,,
2014-04-09,642.21,644.39,632.03,634.21,929854,,,
2014-04-10,633.48,631.3,617.48,634.21,1601694,,,
2014-04-15,620.39,624.03,608.75,613.12,758813,,,
2014-04-16,611.66,624.75,610.94,621.12,709656,,,
2014-04-18,608.75,613.85,602.94,614.57,410082,Bottom,Stroke285_Start,Stroke284_End
2014-04-23,610.21,618.21,608.75,616.03,488859,,,
2014-04-24,618.21,637.85,613.85,629.85,1396402,,,
2014-04-25,635.66,638.57,623.3,626.21,697631,,,
2014-04-28,629.12,642.21,624.75,628.39,968451,,,
2014-04-29,624.03,620.39,606.57,626.21,671097,,,
2014-05-06,611.66,629.85,612.39,615.3,463797,,,
2014-05-09,613.12,614.57,594.94,606.57,629680,,,
2014-05-12,608.03,618.94,601.48,610.94,517227,,,
2014-05-13,616.03,630.57,614.57,626.21,897278,,,
2014-05-14,634.94,648.03,632.03,633.48,931987,,,
2014-05-15,632.75,634.21,626.21,629.85,458698,,,
2014-05-16,629.85,645.85,629.85,638.57,962341,,,
2014-05-19,635.66,643.66,625.48,637.85,594646,,,
2014-05-22,642.21,656.03,640.75,652.39,921420,,,
2014-05-23,654.57,674.94,649.48,671.3,1338277,,,
2014-05-26,674.94,681.48,665.48,668.39,607556,,,
2014-05-27,668.39,678.57,664.76,672.76,800997,,,
2014-05-28,673.48,693.85,672.76,693.12,1557074,,,
2014-05-29,704.03,714.94,695.3,699.66,1666996,Top,Stroke286_Start,Stroke285_End
2014-06-03,697.48,706.21,683.66,689.48,1184525,,,
2014-06-04,686.57,685.85,669.12,674.94,773771,,,
2014-06-06,682.94,684.39,666.94,678.57,495191,,,
2014-06-09,672.76,701.12,683.66,682.21,826742,,,
2014-06-12,688.76,693.85,674.94,690.21,801011,,,
2014-06-13,688.03,695.3,680.76,691.66,635541,,,
2014-06-16,690.21,690.94,673.48,679.3,863513,,,
2014-06-17,678.57,672.76,663.3,669.12,685986,,,
2014-06-19,669.85,669.85,658.21,659.66,405218,,,
2014-06-23,669.85,674.21,666.21,671.3,249327,,,
2014-06-25,669.85,670.57,657.48,669.85,536538,Bottom,Stroke287_Start,Stroke286_End
2014-06-26,669.12,684.39,666.94,679.3,599034,,,
2014-06-27,680.03,688.03,677.12,683.66,550831,,,
2014-06-30,683.66,685.85,676.39,680.03,393736,,,
2014-07-01,681.48,681.48,664.76,667.66,609368,,,
2014-07-02,666.94,669.85,664.03,669.12,406331,,,
2014-07-03,668.39,672.76,667.66,671.3,288037,,,
2014-07-04,674.94,696.76,674.94,694.57,1358193,,,
2014-07-07,696.76,725.12,701.12,715.66,1460167,,,
2014-07-09,710.57,715.66,699.66,701.12,623595,,,
2014-07-11,722.94,728.76,714.21,719.3,849992,,,
2014-07-14,717.85,730.94,721.48,724.39,513882,,,
2014-07-16,722.21,728.03,709.12,711.3,731638,,,
2014-07-17,710.57,714.94,694.57,704.76,705071,,,
2014-07-18,698.94,748.39,724.39,725.12,1025449,,,
2014-07-23,746.21,766.57,746.21,761.48,892432,,,
2014-07-24,763.66,792.76,763.66,789.12,1432468,,,
2014-07-25,792.76,797.85,774.57,792.03,738573,,,
2014-07-28,792.03,812.39,784.76,794.94,1220069,Top,Stroke288_Start,Stroke287_End
2014-07-30,800.76,800.03,768.76,778.94,1633035,,,
2014-08-01,791.3,804.39,786.21,786.94,903075,,,
2014-08-04,787.66,803.66,781.85,802.21,906383,,,
2014-08-06,782.57,780.39,767.3,775.3,766842,,,
2014-08-08,770.94,772.39,754.94,765.12,877855,,,
2014-08-11,765.12,782.57,769.48,777.48,701998,,,
2014-08-13,777.48,778.94,762.21,773.12,531308,,,
2014-08-14,772.39,768.03,758.57,759.3,626639,,,
2014-08-19,764.39,764.39,757.12,762.21,581953,,,
2014-08-20,761.48,761.48,746.21,748.39,935990,,,
2014-08-21,746.21,757.85,734.57,757.12,973011,,,
2014-08-22,752.03,760.03,750.57,758.57,582370,,,
2014-08-25,757.12,757.12,741.12,744.76,532182,,,
2014-08-26,740.39,749.12,738.94,744.76,349707,,,
2014-08-27,744.76,752.03,741.12,744.76,333040,,,
2014-08-28,744.76,744.03,733.85,734.57,510218,Bottom,Stroke289_Start,Stroke288_End
2014-09-01,741.85,746.94,740.39,745.48,436507,,,
2014-09-02,746.94,751.3,741.12,751.3,610470,,,
2014-09-03,752.03,770.94,751.3,769.48,1170169,,,
2014-09-04,780.39,789.12,776.76,781.85,1100239,,,
2014-09-05,784.76,795.66,782.57,793.48,924771,,,
2014-09-09,793.48,793.48,775.3,778.21,630201,,,
2014-09-10,770.21,772.39,758.57,766.57,691210,,,
2014-09-11,763.66,775.3,761.48,765.12,704681,Top,Stroke290_Start,Stroke289_End
2014-09-12,762.21,766.57,757.85,765.12,388227,,,
2014-09-15,759.3,754.94,747.66,751.3,961560,,,
2014-09-18,749.12,753.48,745.48,749.85,648544,,,
2014-09-22,752.03,756.39,746.94,749.12,668230,,,
2014-09-23,757.85,769.48,753.48,757.12,879440,,,
2014-09-24,754.94,765.85,752.03,765.12,898003,,,
2014-09-25,768.76,770.94,759.3,761.48,789390,,,
2014-09-26,760.76,762.94,753.48,757.12,543491,,,
2014-09-29,757.12,749.85,744.03,749.12,873741,Bottom,Stroke291_Start,Stroke290_End
2014-10-08,772.39,784.76,765.85,765.12,1447312,,,
2014-10-13,774.57,791.3,769.48,779.66,828536,,,
2014-10-14,778.94,778.94,765.85,770.21,654398,,,
2014-10-15,766.57,770.94,754.94,762.94,609059,,,
2014-10-16,758.57,760.76,752.03,755.66,608289,,,
2014-10-20,762.21,766.57,756.39,758.57,597402,,,
2014-10-21,757.12,757.85,747.66,749.12,551512,,,
2014-10-22,749.85,753.48,746.21,747.66,412005,,,
2014-10-23,748.39,746.21,736.03,740.39,478058,,,
2014-10-27,738.94,735.3,714.21,717.12,842476,,,
2014-10-29,735.3,749.12,738.21,749.12,837365,,,
2014-10-31,744.76,763.66,744.03,762.21,1100853,,,
2014-11-03,764.39,773.85,747.66,754.94,884538,,,
2014-11-04,752.03,762.94,746.21,761.48,905869,,,
2014-11-06,756.39,773.85,754.21,757.12,724469,,,
2014-11-10,769.48,778.21,765.12,775.3,1291618,,,
2014-11-11,778.94,791.3,773.85,776.76,1662414,,,
2014-11-12,775.3,786.94,765.85,784.76,947386,,,
2014-11-14,768.03,783.3,762.21,781.85,981738,,,
2014-11-18,764.39,768.03,749.85,754.21,709607,,,
2014-11-19,751.3,756.39,744.03,746.94,725051,,,
2014-11-20,744.03,752.76,743.3,750.57,579625,,,
2014-11-21,749.85,760.76,746.21,760.03,795802,,,
2014-11-24,798.57,827.66,802.21,816.76,4698767,,,
2014-11-26,811.66,816.76,801.48,813.12,1890551,,,
2014-11-27,816.03,838.57,808.03,825.48,2162682,,,
2014-11-28,820.39,889.48,850.21,871.3,3320329,,,
2014-12-03,878.57,942.57,880.76,893.12,3408338,,,
2014-12-05,931.67,958.57,885.85,912.03,3123284,,,
2014-12-08,911.3,1038.58,900.39,973.12,3592707,Top,Stroke292_Start,Stroke291_End
2014-12-10,920.76,957.12,897.48,947.67,2672549,,,
2014-12-11,936.76,984.03,928.03,953.48,1844100,,,
2014-12-12,953.48,962.21,914.94,928.76,1310258,,,
2014-12-15,918.57,917.12,884.39,900.39,1677883,,,
2014-12-17,914.94,948.39,897.48,946.21,3055534,,,
2014-12-18,952.03,971.67,918.57,923.67,2416893,,,
2014-12-19,923.67,924.39,891.67,913.48,1822460,,,
2014-12-22,914.94,964.39,901.12,930.94,2766515,,,
2014-12-23,929.48,965.85,904.03,933.12,2860118,,,
2014-12-24,930.94,898.94,873.48,880.76,2715193,Bottom,Stroke293_Start,Stroke292_End
2014-12-26,895.3,937.48,891.67,935.3,2576462,,,
2014-12-29,953.48,1013.85,942.57,982.57,5437483,,,
2014-12-30,984.03,1034.94,965.12,997.85,3861244,,,
2014-12-31,994.94,1089.48,984.76,1089.48,4899544,,,
2015-01-05,1125.12,1190.58,1112.76,1162.94,6560835,,,
2015-01-06,1140.39,1168.76,1100.39,1122.94,3346346,,,
2015-01-07,1115.67,1133.12,1096.76,1113.48,2642051,,,
2015-01-08,1120.03,1123.67,1057.48,1066.94,2639394,,,
2015-01-09,1063.3,1112.76,1045.12,1056.76,3294584,,,
2015-01-12,1047.3,1047.3,1005.85,1032.76,2436341,,,
2015-01-13,1027.67,1051.67,1021.85,1029.12,1664610,,,
2015-01-14,1029.12,1045.85,1014.57,1031.3,1646818,,,
2015-01-15,1033.48,1084.39,1052.39,1080.03,2429686,,,
2015-01-19,987.67,1016.76,963.67,963.67,3603625,,,
2015-01-20,965.85,994.94,955.67,976.76,2914688,,,
2015-01-21,975.3,1038.58,958.57,1027.67,3555294,,,
2015-01-22,1025.48,1071.3,1018.21,1066.21,3224727,,,
2015-01-23,1065.48,1103.3,1056.03,1090.94,3310408,Top,Stroke294_Start,Stroke293_End
2015-01-27,1072.76,1043.67,1013.85,1037.12,2804018,,,
2015-01-29,1002.21,1036.39,996.39,1024.76,1468303,,,
2015-01-30,1030.58,1059.67,1009.48,1032.76,2096247,,,
2015-02-02,1008.76,1052.39,986.21,1015.3,1976760,,,
2015-02-03,1017.48,1033.48,973.12,1021.12,2936871,,,
2015-02-04,1016.76,1062.58,1007.3,1009.48,1660872,,,
2015-02-06,996.39,996.39,949.85,962.94,3163186,,,
2015-02-09,953.48,975.3,932.39,964.39,1278024,Bottom,Stroke295_Start,Stroke294_End
2015-02-10,959.3,985.48,954.94,981.85,1077456,,,
2015-02-11,987.67,997.85,976.03,981.12,878329,,,
2015-02-12,981.12,991.3,965.85,985.48,895267,,,
2015-02-13,990.57,1024.76,996.39,1006.57,1968043,,,
2015-02-25,1007.3,1007.3,975.3,980.39,1498051,,,
2015-02-26,980.39,1013.12,976.76,1013.12,1733762,,,
2015-02-27,1007.3,1031.3,1001.48,1005.85,1246318,,,
2015-03-03,996.39,997.12,962.94,965.85,2365535,,,
2015-03-04,965.85,978.94,954.21,967.3,1647137,,,
2015-03-05,957.85,960.76,917.12,944.03,1793786,,,
2015-03-10,957.85,972.39,949.12,952.76,1077109,,,
2015-03-13,970.94,980.39,962.94,968.03,1334069,,,
2015-03-16,977.48,989.85,970.21,986.94,1753781,,,
2015-03-17,994.21,1005.12,988.39,997.12,2128349,,,
2015-03-18,998.57,1038.58,1006.57,1034.21,2895467,,,
2015-03-20,1020.39,1049.48,1008.03,1034.21,3494016,,,
2015-03-23,1045.85,1071.3,1042.94,1050.21,3313611,,,
2015-03-24,1050.94,1051.67,1013.85,1027.67,2656169,,,
2015-03-25,1026.94,1026.94,992.76,1008.03,2073761,,,
2015-03-27,1037.12,1049.48,1025.48,1049.48,3441589,,,
2015-03-30,1053.12,1131.67,1037.12,1114.21,6361647,,,
2015-03-31,1158.58,1167.3,1071.3,1083.67,7481473,Top,Stroke296_Start,Stroke295_End
2015-04-01,1077.12,1086.58,1055.3,1076.39,3758034,,,
2015-04-03,1053.85,1058.94,1037.85,1056.76,3565631,,,
2015-04-07,1058.94,1077.12,1050.94,1076.39,3753195,,,
2015-04-08,1076.39,1090.94,1053.85,1083.67,4489815,,,
2015-04-09,1084.39,1156.39,1112.76,1143.3,7171546,,,
2015-04-14,1120.76,1130.21,1096.76,1105.48,3276759,,,
2015-04-15,1104.03,1109.85,1080.03,1089.48,2784022,Bottom,Stroke297_Start,Stroke296_End
2015-04-17,1134.58,1176.76,1119.3,1145.48,5846092,,,
2015-04-21,1108.39,1136.76,1098.21,1131.67,3743243,,,
2015-04-22,1133.12,1163.67,1126.58,1160.76,4468763,,,
2015-04-23,1180.39,1187.67,1144.03,1152.03,4717331,,,
2015-04-24,1131.67,1147.67,1107.67,1127.3,3620661,,,
2015-04-28,1144.03,1144.76,1104.76,1110.58,3866039,,,
2015-04-29,1101.85,1128.03,1091.67,1114.21,2773328,,,
2015-04-30,1120.76,1164.39,1125.85,1140.39,5411486,,,
2015-05-05,1141.12,1142.58,1069.12,1080.03,3285524,,,
2015-05-06,1084.39,1080.76,1053.85,1064.76,2521719,,,
2015-05-08,1074.94,1082.94,1058.21,1082.21,1978575,,,
2015-05-11,1096.76,1163.67,1084.39,1101.85,3653074,,,
2015-05-14,1162.21,1213.12,1135.3,1139.67,7786253,,,
2015-05-15,1148.39,1153.48,1096.03,1108.39,3391408,,,
2015-05-18,1096.03,1096.03,1074.94,1085.12,2365271,,,
2015-05-19,1088.03,1115.67,1082.21,1108.39,2581797,,,
2015-05-20,1109.85,1124.39,1095.3,1100.39,3055941,,,
2015-05-21,1102.58,1118.58,1090.21,1107.67,2540510,,,
2015-05-22,1112.03,1138.94,1107.67,1132.39,3801245,,,
2015-05-25,1135.3,1178.94,1135.3,1170.94,4465669,,,
2015-05-26,1189.12,1232.76,1196.39,1225.49,6561485,,,
2015-05-28,1206.58,1216.03,1097.48,1122.21,4503202,,,
2015-05-29,1122.21,1136.76,1095.3,1122.21,2845316,,,
2015-06-01,1124.39,1165.12,1114.94,1160.76,3100399,,,
2015-06-02,1169.48,1194.94,1136.76,1154.94,2678691,,,
2015-06-05,1180.39,1224.03,1170.21,1210.94,5641505,,,
2015-06-08,1213.12,1258.21,1203.67,1248.03,5849615,,,
2015-06-09,1253.85,1260.39,1205.12,1217.49,4257386,Top,Stroke298_Start,Stroke297_End
2015-06-10,1200.76,1224.03,1194.94,1207.3,2829564,,,
2015-06-11,1198.58,1207.3,1180.39,1192.76,2317570,,,
2015-06-12,1194.94,1217.49,1191.3,1204.39,2467936,,,
2015-06-15,1204.39,1205.85,1162.94,1165.85,2741810,,,
2015-06-16,1163.67,1164.39,1115.67,1124.39,2668429,,,
2015-06-17,1127.3,1140.39,1104.03,1138.94,2186123,,,
2015-06-18,1143.3,1156.39,1107.67,1109.85,2625411,,,
2015-06-19,1096.76,1112.03,1060.39,1064.03,2185683,,,
2015-06-23,1067.67,1118.58,1061.12,1116.39,2776475,,,
2015-06-24,1117.12,1126.58,1101.85,1124.39,2161884,,,
2015-06-25,1125.85,1152.03,1108.39,1111.3,2544738,,,
2015-06-26,1093.85,1114.94,1009.48,1055.3,3070641,Bottom,Stroke299_Start,Stroke298_End
2015-06-29,1085.85,1118.58,1015.3,1074.21,4207973,,,
2015-06-30,1090.94,1141.85,1067.67,1134.58,4092262,,,
2015-07-01,1114.94,1149.12,1107.67,1114.94,2892502,,,
2015-07-02,1119.3,1114.94,1034.21,1112.03,3349160,,,
2015-07-06,1164.39,1174.58,1108.39,1160.76,6165474,,,
2015-07-08,1050.21,1103.3,1010.21,1042.94,7170862,,,
2015-07-10,1111.3,1229.12,1126.58,1167.3,9107701,,,
2015-07-15,1128.76,1160.76,1115.67,1148.39,2683554,,,
2015-07-17,1152.76,1184.76,1141.85,1174.58,2552673,,,
2015-07-20,1167.3,1197.12,1169.48,1194.94,2961502,,,
2015-07-22,1170.21,1187.67,1140.39,1184.03,2342343,,,
2015-07-23,1172.39,1222.58,1166.58,1217.49,3373487,,,
2015-07-24,1218.21,1278.58,1213.12,1235.67,4654227,Top,Stroke300_Start,Stroke299_End
2015-07-27,1235.67,1275.67,1129.48,1147.67,3127221,,,
2015-07-28,1125.85,1150.58,1115.67,1178.21,2836192,,,
2015-08-03,1140.39,1178.21,1130.21,1177.48,1539136,,,
2015-08-04,1177.48,1204.39,1171.67,1190.58,808632,,,
2015-08-05,1186.21,1187.67,1162.21,1165.85,761177,,,
2015-08-06,1152.03,1178.94,1143.3,1157.85,509536,Bottom,Stroke301_Start,Stroke300_End
2015-08-07,1167.3,1184.76,1160.76,1176.76,866518,,,
2015-08-10,1183.3,1218.94,1171.67,1210.94,1686307,,,
2015-08-11,1202.21,1273.49,1194.21,1247.3,2567401,,,
2015-08-12,1220.39,1232.03,1193.48,1200.76,1445252,,,
2015-08-13,1198.58,1210.21,1173.12,1197.12,1163208,,,
2015-08-14,1195.67,1226.94,1192.03,1202.21,1494006,Top,Stroke302_Start,Stroke301_End
2015-08-17,1189.85,1192.76,1140.39,1188.39,1273262,,,
2015-08-19,1139.67,1165.85,1135.3,1169.48,999341,,,
2015-08-21,1146.94,1160.76,1122.21,1126.58,1379281,,,
2015-08-24,1107.67,1109.85,1051.67,1074.21,3419757,,,
2015-08-25,1045.85,1090.94,1026.94,1060.39,2750628,,,
2015-08-26,1082.21,1120.03,1064.03,1078.58,2346846,,,
2015-08-27,1106.94,1109.85,1031.3,1073.48,1533563,Bottom,Stroke303_Start,Stroke302_End
2015-08-31,1090.21,1118.58,1074.94,1118.58,1434213,,,
2015-09-01,1111.3,1152.03,1079.3,1149.85,1950730,,,
2015-09-02,1116.39,1157.12,1094.58,1149.12,2294696,,,
2015-09-07,1132.39,1169.48,1096.76,1104.03,1400581,,,
2015-09-08,1099.67,1109.85,1082.21,1109.85,651811,,,
2015-09-09,1112.03,1136.03,1103.3,1115.67,834576,Top,Stroke304_Start,Stroke303_End
2015-09-10,1106.21,1117.85,1097.48,1099.67,417768,,,
2015-09-11,1103.3,1109.12,1089.48,1094.58,313452,,,
2015-09-14,1094.58,1099.67,1072.76,1074.21,568116,,,
2015-09-15,1074.21,1081.48,1053.12,1061.85,476738,,,
2015-09-16,1066.94,1107.67,1067.67,1091.67,707855,,,
2015-09-18,1069.12,1074.21,1063.3,1069.12,344571,,,
2015-09-21,1064.76,1074.94,1064.76,1073.48,471720,,,
2015-09-22,1077.12,1085.85,1073.48,1079.3,451240,,,
2015-09-23,1071.3,1079.3,1067.67,1071.3,320597,,,
2015-09-24,1074.94,1075.67,1064.03,1066.94,443596,,,
2015-09-25,1061.85,1066.94,1049.48,1053.12,442280,,,
2015-09-28,1051.67,1059.67,1044.39,1049.48,412656,,,
2015-09-29,1042.21,1045.12,1025.48,1031.3,597878,Bottom,Stroke305_Start,Stroke304_End
2015-09-30,1036.39,1046.58,1029.12,1040.76,489518,,,
2015-10-08,1078.58,1083.67,1065.48,1065.48,820862,,,
2015-10-12,1077.12,1106.94,1085.85,1095.3,784171,,,
2015-10-14,1083.67,1094.58,1078.58,1080.76,544904,,,
2015-10-15,1082.21,1101.12,1080.76,1098.21,438053,,,
2015-10-16,1098.94,1114.94,1098.21,1107.67,506452,,,
2015-10-19,1111.3,1107.67,1089.48,1098.94,574487,,,
2015-10-21,1100.39,1104.76,1074.94,1077.12,558005,,,
2015-10-22,1077.12,1089.48,1072.76,1085.85,452334,,,
2015-10-23,1086.58,1118.58,1082.94,1114.21,675645,,,
2015-10-26,1124.39,1130.94,1102.58,1109.12,780360,,,
2015-10-27,1100.39,1112.76,1083.67,1110.58,344633,,,
2015-10-28,1109.85,1120.76,1108.39,1108.39,344164,,,
2015-10-29,1108.39,1113.48,1099.67,1105.48,278917,,,
2015-10-30,1111.3,1114.94,1104.03,1109.12,298317,,,
2015-11-02,1104.76,1109.12,1099.67,1101.12,328989,,,
2015-11-04,1107.67,1140.39,1104.76,1138.94,768654,,,
2015-11-05,1136.76,1175.3,1137.48,1141.85,923180,,,
2015-11-09,1148.39,1181.12,1147.67,1162.21,830505,,,
2015-11-11,1148.39,1156.39,1140.39,1145.48,578612,,,
2015-11-12,1150.58,1151.3,1133.85,1139.67,534850,,,
2015-11-13,1133.12,1136.76,1120.76,1125.85,383628,,,
2015-11-16,1119.3,1133.12,1112.03,1133.12,320707,,,
2015-11-17,1135.3,1154.94,1125.85,1133.12,651299,,,
2015-11-18,1138.21,1225.49,1160.03,1181.85,1753443,,,
2015-11-23,1169.48,1179.67,1156.39,1160.03,629288,,,
2015-11-24,1160.03,1173.12,1143.3,1169.48,745686,,,
2015-11-25,1163.67,1185.48,1167.3,1173.85,581818,,,
2015-11-27,1164.39,1180.39,1150.58,1152.03,888155,,,
2015-11-30,1154.21,1224.03,1153.48,1210.94,2020009,,,
2015-12-01,1205.12,1320.76,1200.76,1320.76,3750163,,,
2015-12-02,1328.03,1441.49,1317.85,1441.49,6389886,,,
2015-12-03,1456.76,1520.76,1429.85,1507.67,4771236,,,
2015-12-04,1489.49,1557.85,1467.67,1495.3,3768009,,,
2015-12-07,1483.67,1495.3,1400.03,1425.49,2255719,,,
2015-12-08,1416.76,1429.12,1380.4,1407.3,1529886,,,
2015-12-09,1420.4,1536.76,1410.21,1536.76,3598519,,,
2015-12-10,1539.67,1668.4,1498.21,1536.03,3067374,,,
2015-12-11,1506.94,1594.21,1480.76,1562.21,2035008,,,
2015-12-14,1540.4,1604.4,1497.49,1575.31,1392194,,,
2015-12-15,1540.4,1675.67,1570.21,1648.03,1673876,,,
2015-12-17,1597.12,1730.21,1594.94,1730.21,2583392,,,
2015-12-18,1744.03,1891.67,1891.67,1891.67,2238984,Top,Stroke306_Start,Stroke305_End
2016-07-04,1714.21,1714.21,1714.21,1714.21,42663,,,
2016-07-05,1554.21,1554.21,1504.03,1554.21,1990576,,,
2016-07-07,1504.03,1512.76,1475.67,1483.67,4300225,,,
2016-07-08,1467.67,1474.21,1439.3,1478.58,3124436,,,
2016-07-12,1443.67,1455.3,1392.03,1432.76,3064821,,,
2016-07-13,1424.03,1459.67,1418.21,1447.3,2543261,,,
2016-07-15,1416.76,1427.67,1413.85,1416.03,1082550,,,
2016-07-18,1412.4,1412.4,1381.85,1382.58,1560004,,,
2016-07-19,1379.67,1365.12,1332.39,1359.3,1627752,Bottom,Stroke307_Start,Stroke306_End
2016-07-22,1363.67,1408.76,1360.76,1379.67,2339709,,,
2016-07-26,1394.94,1418.94,1389.12,1408.03,1493196,,,
2016-07-29,1407.3,1429.12,1396.4,1413.85,1986861,,,
2016-08-02,1411.67,1454.58,1408.76,1448.03,1604209,,,
2016-08-03,1443.67,1474.21,1439.3,1467.67,1515550,,,
2016-08-04,1458.94,1597.85,1447.3,1597.85,3713465,,,
2016-08-05,1645.85,1740.4,1618.94,1690.94,3800722,,,
2016-08-08,1675.67,1836.4,1705.49,1757.85,3673389,,,
2016-08-10,1745.49,1758.58,1694.58,1709.12,2063233,,,
2016-08-11,1705.49,1721.49,1659.67,1673.49,1580387,,,
2016-08-15,1872.76,1989.85,1869.85,1989.85,3231106,,,
2016-08-16,2095.31,2172.4,2066.22,2172.4,3334780,Top,Stroke308_Start,Stroke307_End
2016-08-17,2102.58,2008.76,1944.76,2047.31,3054820,,,
2016-08-23,1941.13,2005.85,1900.4,1963.67,1694763,,,
2016-08-24,1941.85,1973.85,1894.58,1912.03,1470675,,,
2016-08-25,1876.4,1858.22,1818.94,1879.31,1821374,,,
2016-08-30,1836.4,1844.4,1807.31,1815.31,909262,,,
2016-08-31,1816.76,1980.4,1810.94,1980.4,2383125,,,
2016-09-01,1985.49,1986.22,1853.85,1872.03,2565603,,,
2016-09-02,1850.22,1889.49,1840.76,1896.03,1925079,,,
2016-09-06,1869.12,1879.31,1840.03,1863.31,982128,,,
2016-09-08,1856.76,1945.49,1849.49,1885.12,1424683,,,
2016-09-09,1876.4,1882.94,1803.67,1852.4,884296,Bottom,Stroke309_Start,Stroke308_End
2016-09-13,1867.67,1889.49,1854.58,1882.22,887418,,,
2016-09-14,1865.49,1898.22,1864.03,1882.22,785574,,,
2016-09-19,1882.22,1912.76,1877.12,1885.85,586837,,,
2016-09-20,1885.85,1890.22,1856.76,1885.12,625656,,,
2016-09-21,1880.03,1957.85,1869.85,1957.85,2227502,,,
2016-09-22,1970.94,2136.76,2002.94,2130.94,3567456,,,
2016-09-26,1999.31,2010.94,1941.85,1962.22,1324173,,,
2016-09-27,1957.13,2085.85,2013.13,1995.67,1553417,,,
2016-09-30,2050.94,2163.67,2044.4,2070.58,1358410,Top,Stroke310_Start,Stroke309_End
2016-10-10,1985.49,2056.76,1960.76,2056.03,1435511,,,
2016-10-11,2040.03,2160.76,2103.31,2074.94,1507286,,,
2016-10-17,2094.58,2112.76,2038.58,2058.22,929151,,,
2016-10-18,2050.94,2067.67,2022.58,2058.22,641773,,,
2016-10-19,2058.22,2108.4,2042.94,2045.85,604605,,,
2016-10-21,2036.4,2049.49,1997.13,2003.67,818705,,,
2016-10-24,2003.67,2018.22,1986.22,2002.94,533196,,,
2016-10-25,2000.03,2003.67,1970.94,1986.22,711492,,,
2016-10-27,1990.58,1990.58,1949.13,1968.76,436479,,,
2016-10-31,1967.31,2021.85,1949.85,1979.67,548274,,,
2016-11-01,2000.03,2065.49,1989.85,2042.94,1358772,,,
2016-11-02,2018.22,2034.22,1978.22,1978.22,1017361,,,
2016-11-03,1968.76,1999.31,1964.4,1976.03,519229,,,
2016-11-04,1973.85,1985.49,1946.22,1955.67,582099,,,
2016-11-07,1946.94,1948.4,1914.94,1924.4,419893,Bottom,Stroke311_Start,Stroke310_End
2016-11-09,1944.03,2104.76,1938.22,2080.03,4017161,,,
2016-11-10,2058.22,2224.04,2036.4,2098.94,2430300,,,
2016-11-14,2074.94,2076.4,2008.03,2036.4,878780,,,
2016-11-15,2029.13,2189.13,2080.76,2126.58,1485885,,,
2016-11-18,2189.13,2276.4,2168.04,2183.31,1503164,,,
2016-11-21,2150.58,2161.49,2058.94,2160.04,1390655,,,
2016-11-23,2196.4,2208.76,2129.49,2146.94,740906,Top,Stroke312_Start,Stroke311_End
2016-11-24,2136.76,2144.76,2109.13,2125.85,412246,,,
2016-11-25,2115.67,2174.58,2109.85,2145.49,645946,,,
2016-11-28,2157.13,2096.76,2020.4,2085.85,1255939,,,
2016-11-30,2156.4,2202.94,2114.22,2129.49,1193183,,,
2016-12-01,2098.94,2120.04,2080.03,2128.76,950170,,,
2016-12-05,1991.31,2031.31,1975.31,2021.85,689063,,,
2016-12-07,2010.94,1994.94,1925.85,1995.67,494623,,,
2016-12-09,1957.13,1997.85,1939.67,1971.67,481680,,,
2016-12-12,1969.49,1969.49,1845.12,1858.94,789019,,,
2016-12-13,1841.49,1812.4,1757.12,1844.4,484500,,,
2016-12-16,1776.03,1821.85,1776.03,1800.76,293976,,,
2016-12-19,1767.31,1767.31,1697.49,1701.85,700484,,,
2016-12-20,1694.58,1670.58,1629.12,1645.85,719065,Bottom,Stroke313_Start,Stroke312_End
2016-12-26,1637.12,1672.03,1630.58,1669.12,378124,,,
2016-12-27,1669.12,1765.85,1695.31,1725.12,743305,,,
2016-12-29,1715.67,1717.85,1672.76,1682.94,322046,,,
2016-12-30,1685.85,1685.85,1654.58,1661.85,261150,,,
2017-01-05,1683.67,1711.31,1678.58,1689.49,310125,,,
2017-01-06,1690.21,1697.49,1666.21,1668.4,235919,,,
2017-01-09,1665.49,1676.4,1660.4,1669.85,150954,,,
2017-01-10,1670.58,1672.03,1659.67,1664.03,159171,,,
2017-01-11,1659.67,1650.94,1650.94,1650.94,168652,,,
2017-01-13,1694.58,1796.4,1687.31,1753.49,1064266,Top,Stroke314_Start,Stroke313_End
2017-01-16,1753.49,1691.67,1644.4,1694.58,553240,,,
2017-01-18,1670.58,1707.67,1661.85,1688.76,324772,,,
2017-01-20,1665.49,1682.21,1661.12,1671.31,215053,,,
2017-01-23,1672.76,1683.67,1672.76,1675.67,156373,,,
2017-01-24,1677.85,1680.03,1669.12,1672.03,159318,,,
2017-01-25,1671.31,1674.94,1659.67,1666.21,154647,,,
2017-01-26,1669.12,1679.31,1669.12,1671.31,141248,,,
2017-02-06,1671.31,1675.67,1662.58,1673.49,141028,,,
2017-02-08,1668.4,1673.49,1658.21,1672.03,180081,Bottom,Stroke315_Start,Stroke314_End
2017-02-09,1673.49,1720.03,1671.31,1680.03,679248,,,
2017-02-10,1678.58,1678.58,1663.31,1669.85,334926,,,
2017-02-13,1669.12,1683.67,1664.76,1677.85,285171,,,
2017-02-14,1677.85,1693.12,1672.76,1688.03,369763,,,
2017-02-15,1687.31,1687.31,1669.85,1670.58,287322,,,
2017-02-16,1670.58,1677.12,1664.76,1671.31,171054,,,
2017-02-17,1671.31,1671.31,1659.67,1661.12,198142,,,
2017-02-21,1674.21,1693.12,1679.31,1693.12,536856,,,
2017-02-24,1674.21,1677.85,1666.94,1674.21,217539,,,
2017-02-27,1663.31,1667.67,1656.76,1659.67,293446,,,
2017-02-28,1659.67,1664.76,1656.03,1660.4,159762,,,
2017-03-02,1659.67,1661.12,1645.85,1646.58,222827,,,
2017-03-03,1646.58,1648.76,1630.58,1636.4,170260,,,
2017-03-06,1640.03,1650.21,1634.94,1637.85,276336,,,
2017-03-08,1641.49,1685.85,1659.67,1674.21,657862,,,
2017-03-14,1680.76,1796.4,1730.94,1736.03,1209940,Top,Stroke316_Start,Stroke315_End
2017-03-20,1730.21,1730.21,1683.67,1704.03,555865,,,
2017-03-21,1695.31,1706.94,1681.49,1707.67,288242,,,
2017-03-23,1700.4,1760.76,1716.4,1727.31,534906,,,
2017-03-27,1736.76,1738.22,1701.85,1709.12,394654,,,
2017-03-28,1709.12,1725.85,1696.03,1714.21,258551,,,
2017-03-29,1714.94,1715.67,1694.58,1695.31,231035,,,
2017-03-30,1694.58,1668.4,1656.76,1660.4,317640,,,
2017-04-05,1667.67,1694.58,1670.58,1664.03,851996,,,
2017-04-10,1674.21,1676.4,1658.94,1665.49,274599,,,
2017-04-11,1665.49,1672.76,1636.4,1672.76,458860,Bottom,Stroke317_Start,Stroke316_End
2017-04-12,1672.76,1736.03,1674.21,1696.03,645855,,,
2017-04-14,1688.76,1688.76,1665.49,1668.4,218505,,,
2017-04-17,1668.4,1668.4,1648.76,1662.58,163623,,,
2017-04-18,1662.58,1669.12,1655.31,1656.03,135988,,,
2017-04-19,1654.58,1666.94,1643.67,1660.4,196327,,,
2017-04-20,1658.21,1676.4,1661.85,1667.67,248213,Top,Stroke318_Start,Stroke317_End
2017-04-24,1671.31,1660.4,1644.4,1653.12,180092,,,
2017-04-27,1645.12,1576.03,1549.12,1604.4,519118,,,
2017-05-03,1563.67,1562.94,1536.76,1538.94,269266,,,
2017-05-05,1545.49,1554.21,1535.3,1541.12,116550,,,
2017-05-08,1541.12,1546.21,1508.4,1510.58,183996,,,
2017-05-09,1507.67,1525.85,1499.67,1521.49,123564,Bottom,Stroke319_Start,Stroke318_End
2017-05-10,1521.49,1578.21,1521.49,1525.12,156075,,,
2017-05-12,1557.12,1581.85,1544.03,1578.21,222193,,,
2017-05-15,1578.21,1583.31,1568.76,1573.85,122093,,,
2017-05-16,1570.94,1557.85,1539.67,1565.85,189232,,,
2017-05-19,1554.21,1562.94,1550.58,1561.49,102373,,,
2017-05-22,1561.49,1561.49,1537.49,1554.21,147292,,,
2017-05-23,1549.85,1571.67,1543.3,1565.85,202716,,,
2017-05-25,1560.03,1682.21,1626.94,1658.21,896979,,,
2017-05-31,1730.21,1736.76,1689.49,1713.49,682330,,,
2017-06-02,1700.4,1716.4,1678.58,1690.94,235397,,,
2017-06-05,1676.4,1713.49,1673.49,1701.85,285544,,,
2017-06-06,1698.21,1727.31,1685.12,1685.12,492775,,,
2017-06-12,1729.49,1825.49,1730.94,1745.49,944276,,,
2017-06-14,1760.03,1760.03,1717.85,1720.03,370107,,,
2017-06-15,1713.49,1699.67,1681.49,1697.49,233208,,,
2017-06-21,1720.03,1725.85,1687.31,1697.49,194542,,,
2017-06-22,1701.85,1789.12,1701.85,1758.58,715929,,,
2017-06-23,1755.67,1917.85,1752.76,1917.85,1251186,,,
2017-06-26,1981.13,2093.13,1997.85,2093.13,1711182,Top,Stroke320_Start,Stroke319_End
2017-06-28,2013.13,2050.22,1969.49,1985.49,946320,,,
2017-06-29,1997.13,2013.85,1953.49,1997.13,706958,,,
2017-07-03,1968.03,2000.03,1938.94,1954.22,452937,,,
2017-07-04,1954.22,1980.4,1877.85,1902.58,740518,,,
2017-07-05,1908.4,1960.03,1871.31,1952.03,747827,,,
2017-07-06,1934.58,1960.76,1909.12,1928.76,474769,,,
2017-07-07,1932.4,1992.03,1914.94,1960.76,583982,,,
2017-07-10,1941.85,2013.13,1928.76,1944.03,609251,,,
2017-07-11,1932.4,1992.76,1923.67,1967.31,475520,,,
2017-07-12,2036.4,2109.13,2001.49,2018.94,996895,,,
2017-07-13,1978.94,2010.94,1941.85,1944.03,833370,,,
2017-07-14,1945.49,1955.67,1938.94,1955.67,201797,,,
2017-07-18,2027.67,2062.58,1976.76,2007.31,791833,,,
2017-07-20,1974.58,2032.03,1960.03,2010.94,633677,,,
2017-07-24,1963.67,1965.13,1867.67,1898.22,835260,,,
2017-07-25,1883.67,1889.49,1856.03,1858.94,362654,,,
2017-07-27,1872.76,1885.85,1835.67,1840.03,426351,,,
2017-07-28,1840.03,1901.12,1854.58,1885.85,412507,,,
2017-08-02,1872.76,1921.49,1871.31,1882.22,353910,,,
2017-08-03,1882.22,1882.22,1824.76,1848.03,455189,,,
2017-08-04,1840.03,1844.4,1818.94,1828.4,296123,,,
2017-08-07,1826.94,1843.67,1816.76,1818.94,234091,,,
2017-08-08,1826.22,1826.22,1809.49,1823.31,191585,,,
2017-08-09,1825.49,1845.85,1818.94,1836.4,244983,,,
2017-08-10,1839.31,1839.31,1805.85,1825.49,239302,,,
2017-08-11,1810.94,1817.49,1767.31,1768.76,344130,,,
2017-08-14,1776.03,1774.58,1747.67,1763.67,400870,,,
2017-08-17,1760.03,1765.12,1746.94,1761.49,197748,Bottom,Stroke321_Start,Stroke320_End
2017-08-18,1758.58,1836.4,1795.67,1826.94,552724,,,
2017-08-22,1824.03,1869.12,1834.22,1855.31,504123,,,
2017-08-24,1853.12,1863.31,1829.12,1846.58,180488,,,
2017-08-25,1876.4,1889.49,1850.22,1854.58,483898,,,
2017-08-28,1859.67,1943.31,1914.22,1913.49,898477,,,
2017-08-31,1911.31,1928.76,1898.22,1914.22,298893,,,
2017-09-01,1916.4,1924.4,1878.58,1888.76,407080,,,
2017-09-04,1890.22,1900.4,1874.94,1894.58,268283,,,
2017-09-05,1901.12,1962.22,1901.12,1952.76,539792,,,
2017-09-06,1954.94,1989.85,1933.85,1955.67,361719,,,
2017-09-07,1967.31,2128.76,1967.31,2113.49,1274569,,,
2017-09-08,2108.4,2144.04,2054.58,2100.4,795767,,,
2017-09-12,2045.13,2077.13,2029.85,2061.85,442261,,,
2017-09-13,2064.76,2119.31,2042.22,2098.22,467463,,,
2017-09-14,2099.67,2265.49,2082.94,2229.13,1150696,,,
2017-09-15,2224.76,2422.58,2268.4,2355.67,1550495,Top,Stroke322_Start,Stroke321_End
2017-09-20,2297.49,2373.85,2261.13,2314.22,613095,,,
2017-09-21,2297.49,2338.22,2242.94,2290.22,536324,,,
2017-09-22,2289.49,2309.85,2226.22,2247.31,423093,,,
2017-09-25,2202.94,2202.94,2122.94,2124.4,722702,,,
2017-09-27,2188.4,2208.76,2153.49,2176.76,367534,,,
2017-09-28,2188.4,2199.31,2144.76,2145.49,262347,,,
2017-09-29,2156.4,2173.85,2115.67,2133.85,345752,,,
2017-10-09,2221.13,2235.67,2133.13,2149.85,711737,,,
2017-10-10,2144.76,2165.85,2129.49,2158.58,367101,,,
2017-10-11,2165.85,2208.04,2168.04,2178.94,425997,,,
2017-10-13,2202.94,2230.58,2174.58,2183.31,329928,,,
2017-10-16,2185.49,2153.49,2087.31,2138.22,315008,Bottom,Stroke323_Start,Stroke322_End
2017-10-19,2147.67,2157.13,2116.4,2119.31,202525,,,
2017-10-20,2115.67,2130.22,2096.04,2127.31,145915,,,
2017-10-24,2101.85,2202.94,2101.85,2188.4,509187,,,
2017-10-25,2189.13,2261.13,2181.85,2219.67,445727,,,
2017-10-27,2239.31,2281.49,2207.31,2224.76,447443,,,
2017-10-30,2224.76,2333.85,2218.22,2332.4,676711,,,
2017-10-31,2319.31,2354.22,2281.49,2330.95,463277,,,
2017-11-01,2330.95,2445.85,2314.22,2344.76,622931,Top,Stroke324_Start,Stroke323_End
2017-11-02,2355.67,2368.76,2264.76,2366.58,361906,,,
2017-11-06,2275.67,2257.49,2184.76,2221.85,509485,,,
2017-11-08,2242.94,2271.31,2218.22,2234.94,398661,,,
2017-11-09,2226.22,2245.85,2210.22,2237.13,234126,,,
2017-11-10,2232.04,2248.76,2214.58,2225.49,305912,,,
2017-11-13,2221.13,2224.04,2166.58,2192.76,347146,Bottom,Stroke325_Start,Stroke324_End
2017-11-15,2281.49,2309.13,2254.58,2293.13,541077,,,
2017-11-16,2286.58,2361.49,2284.4,2329.49,574432,,,
2017-11-17,2322.95,2377.49,2304.76,2326.58,563943,,,
2017-11-20,2319.31,2334.58,2223.31,2326.58,395088,,,
2017-11-21,2300.4,2536.76,2300.4,2536.76,1081788,,,
2017-11-22,2544.76,2630.58,2518.58,2588.4,1052969,,,
2017-11-23,2582.58,2605.86,2480.76,2501.13,580325,,,
2017-11-24,2492.4,2573.13,2440.76,2537.49,524343,,,
2017-11-27,2512.04,2595.67,2449.49,2517.13,521581,,,
2017-11-28,2485.86,2504.76,2413.85,2461.13,405786,,,
2017-11-29,2463.31,2685.13,2456.04,2684.4,897712,Top,Stroke326_Start,Stroke325_End
2017-12-01,2442.95,2554.22,2442.95,2459.67,557438,,,
2017-12-04,2450.22,2501.13,2399.31,2468.4,379890,,,
2017-12-05,2450.22,2544.76,2425.49,2481.49,564302,,,
2017-12-08,2361.49,2397.85,2337.49,2393.49,588187,,,
2017-12-11,2393.49,2402.95,2355.67,2401.49,502135,,,
2017-12-12,2386.95,2432.76,2370.95,2375.31,467638,,,
2017-12-13,2375.31,2413.85,2359.31,2402.22,334953,,,
2017-12-14,2402.22,2433.49,2395.67,2414.58,382067,,,
2017-12-15,2415.31,2415.31,2341.13,2341.85,396229,,,
2017-12-18,2341.85,2341.13,2264.04,2294.58,421286,Bottom,Stroke327_Start,Stroke326_End
2017-12-21,2313.49,2420.4,2306.95,2386.22,595163,,,
2017-12-22,2377.49,2421.13,2375.31,2395.67,342206,,,
2017-12-25,2428.4,2503.31,2426.22,2433.49,506382,,,
2017-12-26,2442.22,2464.76,2415.31,2442.95,278845,,,
2017-12-27,2446.58,2485.86,2435.67,2464.04,395488,,,
2017-12-28,2435.67,2467.67,2397.13,2457.49,367316,,,
2017-12-29,2461.13,2530.95,2460.4,2483.67,385307,,,
2018-01-02,2512.04,2624.04,2512.04,2592.76,683433,,,
2018-01-03,2588.4,2681.49,2568.76,2576.04,646870,,,
2018-01-04,2607.31,2663.31,2559.31,2633.49,529085,,,
2018-01-05,2623.31,2834.22,2610.22,2752.77,843101,,,
2018-01-08,2778.22,2912.77,2778.22,2842.22,830783,,,
2018-01-09,2816.04,2850.95,2766.58,2831.31,478459,,,
2018-01-10,2813.86,2893.86,2806.58,2818.95,453695,,,
2018-01-11,2810.22,2826.95,2736.77,2781.13,402483,,,
2018-01-12,2777.49,2888.04,2776.77,2810.22,537013,,,
2018-01-15,2831.31,2988.4,2814.58,2922.22,757186,,,
2018-01-16,2879.31,3184.77,3053.86,3148.4,978464,,,
2018-01-19,3122.95,3213.13,3079.31,3091.68,548758,,,
2018-01-22,3061.13,3122.22,3025.49,3099.68,406526,,,
2018-01-23,3133.86,3243.68,3133.13,3205.13,648657,,,
2018-01-24,3184.77,3296.77,3167.31,3216.04,542629,Top,Stroke328_Start,Stroke327_End
2018-01-25,3215.31,3181.86,3046.59,3148.4,648064,,,
2018-01-29,3161.49,3174.59,2994.95,3029.86,597862,,,
2018-01-30,2988.4,2988.4,2862.58,2869.13,908234,,,
2018-01-31,2887.31,2970.95,2815.31,2956.4,898147,,,
2018-02-01,2952.04,2991.31,2908.4,2952.04,635425,,,
2018-02-02,2879.31,2981.13,2828.4,2943.31,596793,,,
2018-02-05,2901.13,2992.77,2865.49,2914.95,552634,,,
2018-02-06,2837.86,2850.22,2588.4,2829.86,699836,,,
2018-02-08,2624.76,2688.77,2587.67,2606.58,580805,,,
2018-02-09,2515.67,2549.13,2421.13,2498.95,724944,Bottom,Stroke329_Start,Stroke328_End
2018-02-12,2510.58,2575.31,2501.86,2544.76,407654,,,
2018-02-13,2572.4,2682.22,2572.4,2605.13,454668,,,
2018-02-14,2615.31,2648.04,2564.4,2637.13,270175,,,
2018-02-22,2697.49,2777.49,2648.77,2675.67,302373,,,
2018-02-27,2712.04,2717.86,2599.31,2617.49,506598,,,
2018-02-28,2589.13,2631.31,2540.4,2602.95,500004,,,
2018-03-02,2552.04,2605.13,2516.4,2572.4,322838,,,
2018-03-05,2587.67,2676.4,2557.13,2565.13,373354,,,
2018-03-07,2656.77,2691.67,2649.49,2617.49,387992,Top,Stroke330_Start,Stroke329_End
2018-03-12,2664.04,2613.13,2566.58,2597.13,606208,,,
2018-03-15,2588.4,2632.04,2581.86,2600.04,252215,,,
2018-03-16,2594.22,2650.22,2588.4,2597.86,337572,,,
2018-03-19,2593.49,2594.22,2517.13,2521.49,366967,,,
2018-03-20,2508.4,2522.22,2461.13,2504.04,290117,,,
2018-03-21,2513.49,2562.95,2501.86,2527.31,331725,,,
2018-03-22,2537.49,2543.31,2482.22,2492.4,235787,,,
2018-03-23,2408.04,2464.04,2349.13,2484.4,505125,Bottom,Stroke331_Start,Stroke330_End
2018-03-27,2471.31,2562.95,2458.22,2480.76,578853,,,
2018-03-29,2518.58,2730.95,2637.13,2709.13,999700,,,
2018-04-02,2672.04,2731.67,2648.04,2660.4,531635,,,
2018-04-03,2639.31,2704.77,2589.86,2671.31,431945,,,
2018-04-04,2573.86,2693.86,2559.31,2610.22,584509,,,
2018-04-09,2602.95,2565.13,2476.4,2524.4,478119,,,
2018-04-11,2562.95,2642.22,2533.86,2596.4,485930,Top,Stroke332_Start,Stroke331_End
2018-04-13,2563.67,2569.49,2481.49,2497.49,351572,,,
2018-04-16,2493.86,2446.58,2374.58,2408.76,528068,,,
2018-04-18,2427.67,2456.76,2408.76,2409.49,328835,,,
2018-04-20,2419.67,2442.95,2400.76,2417.49,254795,,,
2018-04-23,2397.85,2427.67,2391.31,2400.04,201714,,,
2018-04-24,2395.67,2486.58,2403.67,2474.22,469832,,,
2018-04-26,2428.4,2428.4,2280.04,2297.49,812262,,,
2018-04-27,2309.13,2309.13,2218.94,2290.22,381958,,,
2018-05-03,2235.67,2225.49,2156.4,2212.4,542419,,,
2018-05-08,2217.49,2323.67,2261.13,2311.31,655817,,,
2018-05-10,2284.4,2274.95,2239.31,2266.22,429639,,,
2018-05-14,2266.94,2282.22,2251.67,2256.76,350838,,,
2018-05-15,2269.13,2272.04,2213.13,2242.94,405069,,,
2018-05-16,2228.4,2242.94,2203.67,2205.13,373238,,,
2018-05-17,2202.22,2204.4,2171.67,2173.13,445623,,,
2018-05-18,2166.58,2199.31,2154.22,2199.31,407222,,,
2018-05-21,2205.13,2210.94,2174.58,2193.49,432446,,,
2018-05-22,2192.04,2192.04,2156.4,2168.04,415469,,,
2018-05-24,2173.85,2177.49,2138.94,2162.94,241610,,,
2018-05-28,2144.04,2175.31,2137.49,2152.04,254594,,,
2018-05-29,2137.49,2142.58,2067.67,2086.58,556052,,,
2018-05-30,2058.22,2058.22,2010.94,2016.76,540168,Bottom,Stroke333_Start,Stroke332_End
2018-06-01,2071.31,2149.13,2064.76,2115.67,520770,,,
2018-06-04,2137.49,2216.04,2136.04,2210.22,789190,,,
2018-06-05,2209.49,2244.4,2184.76,2224.04,606841,,,
2018-06-08,2195.67,2201.49,2155.67,2167.31,388545,,,
2018-06-11,2169.49,2241.49,2165.13,2210.94,526436,,,
2018-06-12,2229.85,2248.76,2205.13,2240.04,498372,,,
2018-06-13,2218.22,2279.31,2210.94,2234.94,602843,,,
2018-06-14,2223.31,2243.67,2197.13,2215.31,357604,,,
2018-06-15,2215.31,2282.95,2212.4,2260.4,698195,,,
2018-06-19,2250.22,2250.22,2181.85,2195.67,600442,,,
2018-06-20,2187.67,2209.49,2145.49,2185.49,393400,,,
2018-06-21,2186.22,2297.49,2220.4,2241.49,777932,Top,Stroke334_Start,Stroke333_End
2018-06-25,2279.31,2288.76,2145.49,2151.31,615811,,,
2018-06-26,2102.58,2120.04,2030.58,2082.22,591809,,,
2018-06-27,2079.31,2080.03,1956.4,1986.22,672347,,,
2018-06-28,1960.03,2011.67,1933.85,1961.49,462512,,,
2018-06-29,1977.49,2013.85,1962.22,2013.85,352884,,,
2018-07-02,2006.58,1932.4,1862.58,1882.94,846203,Bottom,Stroke335_Start,Stroke334_End
2018-07-04,1930.94,1952.03,1897.49,1897.49,249881,,,
2018-07-05,1898.94,1927.31,1872.03,1901.12,267278,,,
2018-07-09,1924.4,1973.85,1924.4,1970.94,404626,,,
2018-07-10,1984.76,2005.85,1953.49,1981.13,389259,,,
2018-07-11,1932.4,1943.31,1909.85,1930.94,286052,,,
2018-07-12,1939.67,1986.22,1931.67,1959.31,384228,,,
2018-07-13,1987.67,1995.67,1944.03,1949.85,407555,,,
2018-07-16,1940.4,1945.49,1883.67,1908.4,430694,,,
2018-07-17,1901.12,1917.85,1872.03,1896.03,313869,,,
2018-07-18,1898.94,1894.58,1826.22,1858.94,410641,,,
2018-07-23,1894.58,1962.94,1890.22,1952.03,555706,,,
2018-07-24,1973.13,2049.49,1973.13,1997.85,832814,Top,Stroke336_Start,Stroke335_End
2018-07-25,1997.85,2012.4,1970.22,1983.31,355182,,,
2018-07-26,1994.94,2007.31,1938.94,1949.13,385134,,,
2018-07-27,1937.49,1956.4,1914.94,1920.76,322827,,,
2018-07-30,1936.76,1933.13,1884.4,1910.58,357066,,,
2018-08-01,1914.94,1914.94,1840.03,1850.22,673866,,,
2018-08-02,1849.49,1849.49,1757.12,1779.67,677777,,,
2018-08-03,1780.4,1791.31,1755.67,1757.85,346072,,,
2018-08-06,1765.12,1775.31,1717.12,1741.85,315702,Bottom,Stroke337_Start,Stroke336_End
2018-08-07,1762.94,1814.58,1746.94,1814.58,451653,,,
2018-08-08,1816.76,1864.76,1788.4,1788.4,410720,,,
2018-08-10,1897.49,1975.31,1892.4,1910.58,1201163,,,
2018-08-13,1868.4,1912.76,1858.22,1900.4,489494,,,
2018-08-14,1897.49,1866.94,1796.4,1848.03,486784,,,
2018-08-17,1890.22,1929.49,1871.31,1874.94,424160,,,
2018-08-21,1925.85,1968.76,1913.49,1963.67,495846,,,
2018-08-22,1963.67,1976.03,1946.22,1964.4,421833,,,
2018-08-23,1962.94,1963.67,1907.67,1949.85,543058,,,
2018-08-27,1961.49,2040.03,1952.03,2029.13,594341,,,
2018-08-28,2021.13,2064.76,2016.03,2026.94,348101,,,
2018-08-30,2021.13,2048.76,1976.03,1999.31,285923,,,
2018-09-03,2024.76,2077.13,1992.76,2002.94,497612,Top,Stroke338_Start,Stroke337_End
2018-09-06,1986.22,2003.67,1940.4,1949.13,375368,,,
2018-09-07,1952.03,2010.22,1952.03,1978.22,334943,,,
2018-09-10,1993.49,2024.76,1970.94,1996.4,474917,,,
2018-09-11,1991.31,2009.49,1969.49,1987.67,358358,,,
2018-09-12,1980.4,1984.76,1934.58,1954.22,313821,,,
2018-09-13,1985.49,1997.13,1949.13,1970.22,468837,,,
2018-09-17,1965.85,1979.67,1942.58,1950.58,255061,,,
2018-09-18,1937.49,1970.22,1924.4,1962.94,404634,,,
2018-09-19,1965.13,2084.4,2021.13,2048.03,1317837,,,
2018-09-21,2050.22,2181.13,2064.76,2166.58,1064216,,,
2018-09-26,2083.67,2092.4,2027.67,2084.4,845884,,,
2018-09-28,2072.03,2101.13,2032.03,2057.49,683236,,,
2018-10-08,1959.31,1977.49,1888.76,1893.85,1037914,,,
2018-10-09,1893.85,1892.4,1836.4,1877.12,628633,,,
2018-10-11,1817.49,1853.85,1803.67,1812.4,709553,,,
2018-10-12,1827.67,1894.58,1828.4,1875.67,531382,,,
2018-10-17,1842.94,1850.94,1808.76,1833.49,307507,,,
2018-10-18,1824.76,1833.49,1773.85,1787.67,577959,Bottom,Stroke339_Start,Stroke338_End
2018-10-22,1881.49,1999.31,1897.49,1949.85,1008289,,,
2018-10-26,2014.58,2090.22,1996.4,2021.85,729756,,,
2018-10-29,2056.03,2026.94,1928.76,1948.4,618876,,,
2018-10-31,2012.4,2079.31,1984.76,2052.4,565648,,,
2018-11-01,2101.13,2128.04,2056.03,2066.22,617847,,,
2018-11-02,2122.94,2126.58,2035.67,2080.76,652339,,,
2018-11-05,2070.58,2064.76,2013.85,2038.58,583695,,,
2018-11-07,2048.76,2072.03,2014.58,2024.76,441458,,,
2018-11-08,2046.58,2078.58,2029.85,2034.94,548200,,,
2018-11-09,2027.67,2059.67,2001.49,2002.94,369283,,,
2018-11-12,1992.76,2032.76,1992.03,2026.94,386742,,,
2018-11-13,1997.85,2037.85,1994.94,2031.31,453424,,,
2018-11-14,2048.76,2071.31,2032.76,2046.58,618882,,,
2018-11-16,2056.76,2115.67,2037.13,2092.4,495985,,,
2018-11-19,2086.58,2178.94,2085.13,2178.94,590566,,,
2018-11-20,2165.13,2212.4,2125.13,2155.67,474151,,,
2018-11-21,2136.04,2230.58,2133.85,2183.31,581654,Top,Stroke340_Start,Stroke339_End
2018-11-22,2180.4,2180.4,2128.76,2154.22,300827,,,
2018-11-23,2155.67,2129.49,2085.13,2101.13,296629,,,
2018-11-28,2108.4,2172.4,2107.67,2172.4,386165,,,
2018-11-29,2177.49,2216.04,2110.58,2129.49,393643,,,
2018-12-03,2181.13,2142.58,2090.94,2161.49,608149,,,
2018-12-07,2117.13,2170.22,2117.13,2133.13,275278,,,
2018-12-10,2117.13,2151.31,2101.13,2108.4,274636,,,
2018-12-11,2104.76,2179.67,2101.85,2178.94,433703,,,
2018-12-12,2203.67,2239.31,2191.31,2206.58,484759,,,
2018-12-13,2231.31,2288.04,2210.22,2261.13,644463,,,
2018-12-14,2237.85,2261.85,2203.67,2214.58,311472,,,
2018-12-17,2218.22,2235.67,2176.76,2218.94,321532,,,
2018-12-18,2197.85,2209.49,2133.13,2144.76,413674,,,
2018-12-19,2160.04,2187.67,2119.31,2136.04,290663,,,
2018-12-20,2141.13,2166.58,2101.85,2130.22,412249,,,
2018-12-21,2120.76,2121.49,2013.85,2053.85,607919,,,
2018-12-24,2029.85,2041.49,1986.94,2026.94,493219,Bottom,Stroke341_Start,Stroke340_End
2018-12-25,1993.49,2076.4,2014.58,2033.49,426901,,,
2019-01-04,2029.13,2108.4,2024.76,2103.31,377727,,,
2019-01-07,2129.49,2146.94,2107.67,2112.04,427154,,,
2019-01-08,2112.04,2122.94,2081.49,2108.4,214382,,,
2019-01-09,2137.49,2172.4,2116.4,2132.4,340140,,,
2019-01-10,2124.4,2149.13,2110.58,2116.4,224649,,,
2019-01-11,2115.67,2147.67,2109.13,2130.22,240694,,,
2019-01-14,2117.85,2130.22,2102.58,2109.85,183281,,,
2019-01-15,2108.4,2120.04,2058.94,2120.04,368758,,,
2019-01-16,2119.31,2144.76,2104.04,2138.94,267466,,,
2019-01-18,2108.4,2163.67,2107.67,2163.67,365723,,,
2019-01-21,2160.04,2193.49,2137.49,2155.67,255499,,,
2019-01-23,2133.85,2144.04,2103.31,2130.94,146847,,,
2019-01-25,2145.49,2206.58,2144.04,2188.4,451756,,,
2019-01-28,2195.67,2226.22,2170.94,2185.49,308906,,,
2019-01-29,2174.58,2245.13,2171.67,2245.13,368071,,,
2019-01-30,2232.04,2313.49,2226.94,2269.13,592303,,,
2019-01-31,2282.22,2342.58,2253.85,2308.4,411857,Top,Stroke342_Start,Stroke341_End
2019-02-11,2273.49,2304.04,2245.85,2302.58,448513,,,
2019-02-12,2286.58,2296.04,2242.94,2282.95,510238,,,
2019-02-13,2279.31,2325.13,2266.22,2309.85,671739,,,
2019-02-15,2274.95,2268.4,2217.49,2221.13,622319,,,
2019-02-19,2279.31,2317.85,2247.31,2256.04,581793,,,
2019-02-21,2290.22,2297.49,2240.04,2250.22,616527,,,
2019-02-22,2244.4,2252.4,2199.31,2251.67,616049,Bottom,Stroke343_Start,Stroke342_End
2019-02-25,2253.85,2375.31,2243.67,2354.95,1328512,,,
2019-02-26,2360.04,2388.4,2306.22,2311.31,982519,,,
2019-02-27,2311.31,2362.95,2281.49,2327.31,919166,,,
2019-02-28,2312.04,2366.58,2306.22,2325.85,606374,,,
2019-03-01,2333.85,2365.85,2294.58,2365.85,851785,,,
2019-03-04,2384.76,2497.49,2365.85,2450.22,1414795,,,
2019-03-05,2449.49,2509.86,2433.49,2467.67,835555,Top,Stroke344_Start,Stroke343_End
2019-03-06,2480.04,2486.58,2403.67,2434.22,813470,,,
2019-03-07,2424.76,2424.76,2357.13,2368.04,744106,,,
2019-03-08,2328.04,2343.31,2255.31,2282.95,837383,,,
2019-03-11,2253.85,2289.49,2207.31,2286.58,968609,,,
2019-03-12,2326.58,2344.76,2270.58,2286.58,796192,,,
2019-03-15,2290.22,2352.76,2280.76,2331.67,778181,,,
2019-03-18,2330.95,2429.85,2309.13,2426.22,984627,,,
2019-03-19,2428.4,2486.58,2395.67,2410.22,769978,,,
2019-03-20,2410.22,2454.58,2373.85,2437.85,618588,,,
2019-03-21,2445.13,2482.22,2429.85,2439.31,673372,,,
2019-03-22,2426.95,2428.4,2376.04,2413.13,403115,,,
2019-03-25,2387.67,2393.49,2334.58,2338.22,485411,Bottom,Stroke345_Start,Stroke344_End
2019-03-26,2363.67,2396.4,2341.85,2347.67,614437,,,
2019-03-27,2366.58,2402.95,2343.31,2395.67,456424,,,
2019-03-28,2384.76,2437.13,2363.67,2384.76,517324,,,
2019-03-29,2384.76,2526.58,2381.13,2524.4,970329,,,
2019-04-01,2546.22,2697.49,2596.4,2622.58,1078515,,,
2019-04-03,2608.76,2655.31,2573.86,2653.13,453116,,,
2019-04-04,2653.86,2698.95,2599.31,2633.49,692092,,,
2019-04-08,2637.86,2675.67,2562.95,2584.04,744881,,,
2019-04-09,2621.86,2733.86,2646.58,2725.13,904186,Top,Stroke346_Start,Stroke345_End
2019-04-11,2664.77,2704.77,2574.58,2605.86,573781,,,
2019-04-12,2586.22,2600.76,2530.95,2551.31,482436,,,
2019-04-15,2600.76,2617.49,2536.04,2540.4,557808,,,
2019-04-16,2526.58,2533.13,2472.76,2591.31,709185,,,
2019-04-19,2516.4,2581.86,2505.49,2579.67,454556,,,
2019-04-22,2542.58,2542.58,2421.85,2436.4,1254610,,,
2019-04-23,2428.4,2453.86,2400.04,2436.4,599063,,,
2019-04-25,2429.13,2461.86,2413.85,2427.67,472220,,,
2019-04-26,2406.58,2426.95,2392.04,2405.13,396883,,,
2019-04-29,2400.04,2440.04,2399.31,2424.76,498386,,,
2019-04-30,2402.95,2410.95,2354.22,2390.58,503763,,,
2019-05-06,2326.58,2289.49,2232.04,2261.13,700696,Bottom,Stroke347_Start,Stroke346_End
2019-05-10,2273.49,2333.13,2286.58,2328.76,471861,,,
2019-05-14,2301.85,2332.4,2282.95,2297.49,343951,,,
2019-05-15,2315.67,2346.22,2313.49,2328.04,374566,,,
2019-05-17,2341.13,2341.85,2275.67,2280.04,326650,,,
2019-05-20,2288.76,2300.4,2247.31,2272.76,255968,,,
2019-05-21,2274.22,2311.31,2268.4,2291.67,265603,Top,Stroke348_Start,Stroke347_End
2019-05-22,2282.95,2296.76,2261.13,2280.04,204648,,,
2019-05-23,2268.4,2274.22,2229.13,2233.49,270740,,,
2019-05-24,2246.58,2257.49,2202.94,2240.76,197829,,,
2019-05-28,2253.85,2298.95,2254.58,2298.95,409946,,,
2019-05-30,2261.85,2261.85,2234.22,2248.04,200526,,,
2019-05-31,2242.94,2258.94,2232.04,2232.04,200145,,,
2019-06-03,2240.04,2255.31,2201.49,2213.13,317567,,,
2019-06-04,2215.31,2220.4,2199.31,2202.94,203260,Bottom,Stroke349_Start,Stroke348_End
2019-06-05,2227.67,2274.22,2226.94,2256.04,576164,,,
2019-06-06,2254.58,2274.95,2248.04,2262.58,333792,,,
2019-06-10,2274.95,2330.22,2266.22,2312.76,527547,,,
2019-06-11,2317.13,2359.31,2315.67,2350.58,449630,,,
2019-06-12,2344.04,2347.67,2312.76,2326.58,269372,,,
2019-06-13,2326.58,2330.22,2296.04,2314.22,250431,,,
2019-06-14,2327.31,2347.67,2310.58,2321.49,311417,,,
2019-06-17,2312.04,2341.13,2308.4,2320.04,171672,,,
2019-06-18,2332.4,2334.58,2282.95,2304.76,219162,,,
2019-06-19,2341.13,2354.22,2296.76,2306.95,390157,,,
2019-06-20,2304.76,2359.31,2299.67,2359.31,577484,,,
2019-06-21,2355.67,2364.4,2335.31,2349.13,492537,,,
2019-06-24,2335.31,2325.85,2299.67,2336.04,270128,,,
2019-06-27,2318.58,2332.4,2305.49,2314.95,274067,,,
2019-06-28,2316.4,2323.67,2304.04,2312.76,193978,,,
2019-07-01,2339.67,2375.31,2326.58,2371.67,687242,,,
2019-07-02,2362.95,2394.22,2346.95,2389.13,553239,,,
2019-07-03,2378.22,2434.95,2370.95,2411.67,672625,,,
2019-07-04,2415.31,2492.4,2415.31,2439.31,662801,,,
2019-07-05,2432.04,2448.76,2408.76,2432.04,351067,,,
2019-07-08,2435.67,2436.4,2373.85,2410.22,394474,,,
2019-07-09,2410.22,2449.49,2405.13,2410.22,332848,,,
2019-07-10,2429.13,2429.85,2392.76,2411.67,177763,,,
2019-07-11,2426.95,2461.86,2412.4,2414.58,318641,,,
2019-07-15,2430.58,2477.86,2413.85,2472.04,465463,,,
2019-07-16,2464.76,2501.13,2461.13,2476.4,347690,,,
2019-07-17,2464.76,2493.86,2458.95,2481.49,232957,,,
2019-07-19,2522.95,2543.31,2505.49,2523.67,506322,,,
2019-07-22,2523.67,2577.49,2510.58,2552.04,457614,Top,Stroke350_Start,Stroke349_End
2019-07-23,2537.49,2493.86,2445.13,2472.04,596290,,,
2019-07-25,2469.13,2477.86,2442.95,2477.86,334004,,,
2019-07-30,2453.86,2478.58,2453.86,2458.95,202807,,,
2019-07-31,2428.4,2428.4,2363.67,2381.85,687369,,,
2019-08-01,2362.95,2381.13,2340.4,2357.13,361277,,,
2019-08-02,2308.4,2344.76,2303.31,2327.31,435982,,,
2019-08-05,2306.22,2309.13,2253.85,2254.58,430819,,,
2019-08-06,2228.4,2278.58,2210.94,2255.31,446789,Bottom,Stroke351_Start,Stroke350_End
2019-08-07,2264.76,2294.58,2257.49,2280.04,366592,,,
2019-08-08,2292.4,2317.85,2280.04,2301.13,278466,,,
2019-08-13,2298.95,2307.67,2246.58,2277.85,287658,,,
2019-08-15,2257.13,2288.41,2231.68,2281.86,350418,,,
2019-08-16,2286.23,2294.95,2268.77,2277.5,358174,,,
2019-08-19,2322.59,2326.95,2287.68,2321.13,487359,,,
2019-08-20,2313.86,2356.04,2308.04,2342.23,478734,,,
2019-08-21,2359.68,2385.86,2348.04,2358.23,438762,Top,Stroke352_Start,Stroke351_End
2019-08-22,2369.13,2369.86,2338.59,2341.5,285591,,,
2019-08-23,2348.04,2350.23,2322.59,2326.95,374285,,,
2019-08-26,2290.59,2297.86,2271.68,2289.86,472345,,,
2019-08-27,2302.23,2328.41,2291.32,2294.95,497275,,,
2019-08-28,2297.13,2307.32,2283.32,2297.13,266293,,,
2019-08-29,2300.04,2303.68,2246.95,2254.95,562064,,,
2019-08-30,2273.13,2261.5,2233.86,2242.59,434934,,,
2019-09-03,2254.95,2260.77,2228.77,2235.32,454523,Bottom,Stroke353_Start,Stroke352_End
2019-09-04,2244.77,2311.68,2237.5,2308.04,908130,,,
2019-09-05,2317.5,2355.32,2304.41,2308.04,780259,,,
2019-09-06,2321.13,2324.04,2303.68,2321.86,442330,,,
2019-09-09,2333.5,2356.04,2330.59,2334.95,510380,,,
2019-09-10,2344.41,2349.5,2313.13,2347.32,388348,,,
2019-09-12,2340.04,2388.77,2340.77,2386.59,895784,Top,Stroke354_Start,Stroke353_End
2019-09-17,2340.77,2341.5,2307.32,2316.77,416481,,,
2019-09-18,2316.77,2345.86,2314.59,2325.5,361632,,,
2019-09-19,2333.5,2326.23,2300.77,2310.23,345420,,,
2019-09-23,2292.77,2281.13,2257.13,2268.04,603530,,,
2019-09-25,2263.68,2274.59,2252.77,2258.59,377226,,,
2019-09-26,2264.41,2286.23,2258.59,2273.13,513030,,,
2019-09-27,2272.41,2272.41,2250.59,2257.13,397929,,,
2019-09-30,2254.95,2267.32,2243.32,2249.86,275853,Bottom,Stroke355_Start,Stroke354_End
2019-10-08,2257.86,2315.32,2257.86,2283.32,846172,,,
2019-10-09,2270.95,2331.32,2294.23,2315.32,1156158,,,
2019-10-14,2326.23,2353.86,2318.23,2338.59,1040628,,,
2019-10-15,2343.68,2350.23,2307.32,2313.13,500297,,,
2019-10-16,2327.68,2384.41,2333.5,2334.95,1003115,,,
2019-10-22,2383.68,2385.13,2339.32,2356.04,610048,Top,Stroke356_Start,Stroke355_End
2019-10-23,2348.04,2350.95,2305.86,2313.86,567453,,,
2019-10-24,2311.68,2325.5,2297.13,2305.13,427847,,,
2019-10-25,2316.04,2348.77,2311.68,2327.68,576900,,,
2019-10-28,2326.95,2316.04,2293.5,2321.13,430973,,,
2019-10-31,2304.41,2315.32,2270.95,2295.68,336242,,,
2019-11-04,2324.77,2332.77,2309.5,2319.68,538984,,,
2019-11-06,2320.41,2306.59,2287.68,2304.41,674955,,,
2019-11-08,2307.32,2316.04,2298.59,2310.95,485246,,,
2019-11-11,2299.32,2300.04,2280.41,2284.77,463259,,,
2019-11-12,2280.41,2295.68,2272.41,2277.5,363338,,,
2019-11-13,2277.5,2278.95,2257.13,2270.95,346952,Bottom,Stroke357_Start,Stroke356_End
2019-11-14,2273.86,2291.32,2262.23,2285.5,378340,,,
2019-11-15,2289.13,2305.13,2284.04,2292.77,468115,,,
2019-11-18,2286.23,2297.86,2265.13,2287.68,368123,,,
2019-11-19,2290.59,2313.13,2286.23,2309.5,670929,,,
2019-11-20,2311.68,2316.04,2300.77,2304.41,485753,,,
2019-11-21,2297.13,2312.41,2289.86,2311.68,385674,,,
2019-11-22,2313.86,2337.13,2307.32,2330.59,669911,,,
2019-11-25,2351.68,2449.86,2351.68,2449.86,1368032,,,
2019-11-26,2449.86,2453.5,2409.13,2428.04,717189,Top,Stroke358_Start,Stroke357_End
2019-11-27,2423.68,2430.95,2393.86,2402.59,631435,,,
2019-11-28,2403.32,2403.32,2374.95,2388.04,439961,,,
2019-11-29,2390.23,2391.68,2372.77,2380.77,448064,,,
2019-12-02,2393.13,2415.68,2392.41,2406.23,1006843,,,
2019-12-04,2393.86,2402.59,2377.13,2386.59,343382,,,
2019-12-05,2398.95,2393.86,2374.23,2388.04,373263,Bottom,Stroke359_Start,Stroke358_End
2019-12-09,2399.68,2428.04,2399.68,2414.95,1160606,,,
2019-12-10,2408.41,2413.5,2382.95,2395.32,685469,,,
2019-12-11,2401.86,2420.04,2398.95,2402.59,985187,,,
2019-12-12,2404.04,2414.95,2398.23,2402.59,563827,,,
2019-12-13,2415.68,2427.32,2412.04,2413.5,1431370,,,
2019-12-16,2420.77,2508.04,2413.5,2508.04,1896062,,,
2019-12-17,2500.77,2645.5,2569.86,2580.77,1596500,,,
2019-12-20,2646.23,2711.68,2646.23,2670.23,893368,,,
2019-12-23,2670.23,2707.32,2620.05,2621.5,638835,,,
2019-12-24,2621.5,2593.86,2554.59,2575.68,754924,,,
2019-12-26,2584.41,2642.59,2584.41,2629.5,888790,,,
2019-12-27,2637.5,2644.05,2606.95,2620.77,703096,,,
2019-12-30,2646.23,2678.23,2622.23,2662.23,915751,,,
2019-12-31,2646.23,2726.23,2644.05,2706.59,663497,,,
2020-01-02,2751.68,2809.86,2730.59,2734.23,1012130,Top,Stroke360_Start,Stroke359_End
2020-01-03,2745.14,2752.41,2677.5,2697.14,805536,,,
2020-01-06,2675.32,2676.05,2638.95,2657.86,876840,,,
2020-01-07,2665.14,2688.41,2646.23,2676.05,577933,,,
2020-01-08,2642.59,2676.77,2624.41,2670.23,529996,,,
2020-01-09,2704.41,2728.41,2682.59,2708.05,783734,,,
2020-01-10,2693.5,2709.5,2646.23,2654.23,557443,,,
2020-01-13,2649.86,2677.5,2639.68,2670.23,620749,,,
2020-01-14,2660.77,2678.23,2647.68,2649.14,419712,,,
2020-01-15,2642.59,2656.41,2581.5,2583.68,672944,,,
2020-01-16,2593.14,2615.68,2577.14,2586.59,581395,,,
2020-01-17,2593.14,2609.86,2571.32,2581.5,472219,,,
2020-01-20,2584.41,2585.14,2513.14,2538.59,915637,,,
2020-01-21,2516.04,2537.86,2476.77,2490.59,817969,,,
2020-01-22,2489.86,2572.77,2488.41,2556.04,937710,,,
2020-01-23,2526.23,2532.04,2452.04,2473.86,986948,,,
2020-02-03,2263.68,2367.68,2262.95,2302.95,1530865,Bottom,Stroke361_Start,Stroke360_End
2020-02-04,2322.59,2393.13,2322.59,2374.95,1036283,,,
2020-02-05,2366.95,2401.13,2345.86,2376.41,800685,,,
2020-02-06,2384.41,2411.32,2360.41,2395.32,871869,,,
2020-02-07,2365.5,2373.5,2338.59,2366.23,713785,,,
2020-02-11,2442.59,2513.86,2464.41,2481.14,685354,,,
2020-02-13,2510.23,2602.59,2508.77,2544.41,895698,,,
2020-02-14,2548.04,2617.14,2545.86,2606.23,1197703,,,
2020-02-18,2548.77,2551.68,2513.14,2526.23,785951,,,
2020-02-19,2527.68,2555.32,2515.32,2522.59,608207,,,
2020-02-20,2512.41,2538.59,2495.68,2537.14,801996,,,
2020-02-21,2533.5,2533.5,2475.32,2493.5,1059201,,,
2020-02-24,2482.59,2486.23,2433.14,2468.04,949995,,,
2020-02-25,2462.23,2617.86,2502.95,2499.32,1052970,,,
2020-02-28,2493.5,2591.68,2488.41,2518.23,1101299,,,
2020-03-02,2540.77,2666.59,2579.32,2630.23,1375747,,,
2020-03-04,2641.14,2726.23,2601.86,2712.41,1129796,,,
2020-03-05,2677.5,2744.41,2664.41,2715.32,924170,Top,Stroke362_Start,Stroke361_End
2020-03-06,2679.68,2692.77,2620.05,2630.23,679528,,,
2020-03-09,2591.68,2630.23,2548.77,2588.04,843613,,,
2020-03-10,2591.68,2662.23,2574.23,2606.23,765993,,,
2020-03-12,2548.77,2593.86,2518.95,2544.41,593494,,,
2020-03-13,2438.95,2508.77,2417.13,2508.04,732530,,,
2020-03-17,2442.59,2465.14,2351.68,2410.59,710786,,,
2020-03-18,2358.95,2376.41,2257.86,2278.95,1928696,,,
2020-03-19,2242.59,2252.04,2124.77,2201.13,1510079,Bottom,Stroke363_Start,Stroke362_End
2020-03-20,2220.77,2252.77,2188.77,2242.59,975290,,,
2020-03-23,2172.77,2190.22,2137.86,2151.68,703781,,,
2020-03-25,2209.86,2300.77,2257.13,2293.5,1497605,,,
2020-03-27,2309.5,2341.5,2287.68,2298.59,834893,,,
2020-03-30,2264.41,2310.23,2257.13,2260.04,850018,,,
2020-03-31,2282.59,2287.68,2220.77,2231.68,607044,,,
2020-04-01,2289.86,2326.95,2282.59,2302.95,1074331,,,
2020-04-03,2311.68,2342.95,2300.77,2313.13,569452,,,
2020-04-07,2354.59,2360.41,2315.32,2334.95,671540,,,
2020-04-08,2322.59,2348.04,2311.68,2326.95,412513,,,
2020-04-09,2337.13,2339.32,2300.04,2307.32,387262,,,
2020-04-14,2337.13,2384.41,2331.32,2355.32,642418,Top,Stroke364_Start,Stroke363_End
2020-04-15,2344.41,2346.59,2297.13,2308.04,703592,,,
2020-04-16,2294.95,2312.41,2286.23,2299.32,502389,,,
2020-04-17,2313.86,2332.04,2297.13,2309.5,838133,,,
2020-04-20,2313.86,2316.04,2260.77,2299.32,850123,,,
2020-04-21,2282.59,2296.41,2238.95,2258.59,790727,,,
2020-04-22,2244.04,2268.77,2232.41,2266.59,525407,,,
2020-04-23,2270.95,2275.32,2249.86,2257.13,450519,,,
2020-04-24,2253.5,2254.23,2222.95,2233.86,497940,Bottom,Stroke365_Start,Stroke364_End
2020-04-27,2236.04,2269.5,2225.13,2248.41,710753,,,
2020-04-28,2268.04,2293.5,2240.41,2285.5,779427,,,
2020-04-29,2286.23,2328.41,2276.04,2319.68,801688,,,
2020-04-30,2322.59,2340.77,2308.04,2315.32,696878,,,
2020-05-06,2271.68,2282.59,2253.5,2276.04,923065,,,
2020-05-07,2270.23,2270.23,2248.41,2254.95,573165,,,
2020-05-08,2269.5,2284.04,2250.59,2276.04,913214,,,
2020-05-11,2271.68,2292.04,2263.68,2286.95,795067,,,
2020-05-12,2281.86,2284.77,2244.77,2252.04,776058,,,
2020-05-13,2243.32,2252.04,2230.22,2252.04,628099,,,
2020-05-14,2243.32,2244.77,2217.13,2220.04,705512,,,
2020-05-15,2228.77,2235.32,2214.22,2220.04,460156,,,
2020-05-18,2244.77,2284.77,2242.59,2272.41,1385653,,,
2020-05-19,2292.04,2293.5,2259.32,2266.59,680787,,,
2020-05-20,2265.86,2266.59,2225.86,2228.77,1105354,,,
2020-05-21,2234.59,2238.22,2220.77,2226.59,410363,,,
2020-05-22,2221.5,2223.68,2181.5,2196.04,534242,,,
2020-05-26,2226.59,2246.95,2216.41,2244.77,552782,,,
2020-05-27,2244.77,2264.41,2235.32,2249.86,555244,,,
2020-05-28,2248.41,2297.86,2248.41,2267.32,709769,,,
2020-05-29,2265.86,2265.86,2235.32,2235.32,520784,,,
2020-06-01,2255.68,2293.5,2255.68,2286.23,779004,,,
2020-06-02,2284.04,2348.77,2278.95,2347.32,1020845,,,
2020-06-03,2358.95,2399.68,2317.5,2318.23,927492,Top,Stroke366_Start,Stroke365_End
2020-06-04,2331.32,2339.32,2279.68,2310.23,724556,,,
2020-06-05,2304.41,2309.5,2270.95,2286.95,649401,,,
2020-06-08,2300.04,2318.95,2287.68,2300.77,709041,,,
2020-06-10,2285.5,2286.95,2255.68,2270.23,829018,,,
2020-06-11,2265.13,2272.41,2244.04,2249.86,650468,,,
2020-06-12,2223.68,2252.04,2217.13,2236.04,578495,Bottom,Stroke367_Start,Stroke366_End
2020-06-15,2220.77,2265.86,2235.32,2228.04,693732,,,
2020-06-17,2238.95,2245.5,2229.5,2233.86,454634,,,
2020-06-18,2237.5,2260.77,2236.77,2249.13,733262,,,
2020-06-22,2248.41,2252.77,2232.41,2234.59,701394,,,
2020-06-23,2233.13,2233.86,2220.04,2224.41,643002,,,
2020-06-24,2234.59,2289.86,2248.41,2286.23,1426040,,,
2020-07-01,2270.23,2438.95,2269.5,2409.13,2602749,,,
2020-07-02,2402.59,2467.32,2385.86,2430.95,2134744,,,
2020-07-03,2449.86,2484.04,2412.77,2449.86,1744356,,,
2020-07-06,2497.14,2631.68,2497.14,2622.23,2301285,,,
2020-07-07,2657.14,2694.95,2548.04,2569.86,1713196,Top,Stroke368_Start,Stroke367_End
2020-07-08,2569.86,2593.86,2522.59,2577.14,1601288,,,
2020-07-10,2549.5,2553.14,2474.59,2487.68,2098406,,,
2020-07-13,2469.5,2503.68,2435.32,2489.86,1804033,,,
2020-07-15,2475.32,2495.68,2422.95,2422.95,1154990,,,
2020-07-16,2420.77,2454.95,2367.68,2369.13,1438432,,,
2020-07-17,2348.77,2376.41,2323.32,2346.59,1166351,,,
2020-07-20,2358.23,2438.95,2350.95,2424.41,1132750,,,
2020-07-21,2435.32,2441.14,2390.95,2403.32,776308,,,
2020-07-22,2394.59,2424.41,2377.13,2393.86,882147,,,
2020-07-23,2376.41,2401.13,2337.86,2367.68,991226,,,
2020-07-24,2355.32,2393.86,2318.95,2332.04,1160240,,,
2020-07-27,2349.5,2329.86,2281.13,2306.59,943467,Bottom,Stroke369_Start,Stroke368_End
2020-07-29,2308.77,2346.59,2314.59,2337.86,926894,,,
2020-08-03,2331.32,2355.32,2324.04,2350.23,1062237,,,
2020-08-04,2358.95,2398.95,2337.86,2383.68,1246383,,,
2020-08-06,2357.5,2375.68,2329.13,2357.5,827242,,,
2020-08-07,2343.68,2356.04,2322.59,2332.04,664063,,,
2020-08-10,2335.68,2398.23,2333.5,2388.77,1052840,,,
2020-08-11,2396.77,2454.23,2388.77,2393.86,1038366,,,
2020-08-13,2462.95,2479.68,2425.14,2446.23,790903,,,
2020-08-14,2469.25,2469.25,2414.71,2453.25,940947,,,
2020-08-17,2457.62,2523.8,2444.53,2491.8,1347818,Top,Stroke370_Start,Stroke369_End
2020-08-18,2491.8,2496.89,2440.16,2454.71,848393,,,
2020-08-19,2450.34,2469.25,2425.62,2435.8,730577,,,
2020-08-20,2429.25,2442.34,2415.43,2438.71,568976,,,
2020-08-21,2457.62,2459.07,2419.07,2429.98,515551,,,
2020-08-24,2445.98,2436.53,2411.07,2413.25,566269,,,
2020-08-26,2412.52,2435.07,2400.89,2409.62,520894,,,
2020-08-27,2410.34,2416.16,2370.34,2400.16,541847,Bottom,Stroke371_Start,Stroke370_End
2020-08-28,2405.98,2457.62,2405.98,2445.25,891557,,,
2020-08-31,2448.16,2465.62,2416.89,2423.43,803902,,,
2020-09-01,2416.89,2420.53,2398.71,2419.8,524296,,,
2020-09-02,2432.89,2455.43,2413.25,2441.62,730023,,,
2020-09-03,2447.43,2491.07,2437.25,2462.71,799221,,,
2020-09-07,2472.89,2552.89,2472.89,2507.8,1432294,,,
2020-09-08,2520.16,2561.62,2488.16,2498.34,964997,,,
2020-09-09,2483.8,2505.62,2451.07,2475.07,645614,,,
2020-09-10,2502.71,2556.53,2502.71,2509.98,954677,,,
2020-09-11,2509.98,2509.98,2469.25,2476.53,541108,,,
2020-09-14,2477.25,2498.34,2440.89,2454.71,588403,,,
2020-09-15,2451.07,2483.07,2438.71,2467.07,584232,,,
2020-09-16,2470.71,2504.16,2451.8,2490.34,554701,,,
2020-09-17,2491.8,2507.8,2472.89,2480.89,565623,,,
2020-09-18,2496.89,2571.07,2482.34,2571.07,1615106,,,
2020-09-21,2570.34,2589.98,2552.16,2559.43,725102,Top,Stroke372_Start,Stroke371_End
2020-09-22,2546.34,2576.89,2527.43,2546.34,583742,,,
2020-09-23,2556.53,2563.8,2516.53,2527.43,386289,,,
2020-09-24,2517.98,2523.8,2475.07,2483.8,564596,,,
2020-09-25,2477.25,2501.98,2432.89,2448.89,697230,,,
2020-09-28,2461.98,2524.53,2459.07,2505.62,669628,,,
2020-09-29,2507.8,2532.53,2497.62,2497.62,412967,,,
2020-09-30,2528.16,2497.62,2451.8,2477.98,489833,,,
2020-10-12,2488.16,2519.43,2480.16,2499.07,926245,,,
2020-10-13,2491.07,2491.07,2467.07,2475.8,588380,,,
2020-10-14,2465.62,2476.53,2451.07,2460.53,537839,,,
2020-10-15,2448.16,2471.43,2445.25,2454.71,528975,,,
2020-10-16,2454.71,2472.16,2451.07,2466.34,480962,,,
2020-10-19,2476.53,2519.43,2452.53,2457.62,1102098,,,
2020-10-20,2450.34,2449.62,2424.16,2438.71,623973,,,
2020-10-22,2440.89,2483.8,2440.16,2475.8,627002,,,
2020-10-23,2469.98,2486.71,2463.43,2467.8,579140,,,
2020-10-27,2470.71,2477.25,2434.34,2437.98,597369,,,
2020-10-28,2436.53,2438.71,2396.52,2397.98,750400,,,
2020-10-29,2392.89,2437.98,2376.16,2431.43,628714,Bottom,Stroke373_Start,Stroke372_End
2020-10-30,2447.43,2506.34,2469.25,2443.8,937181,,,
2020-11-05,2509.25,2575.43,2499.07,2567.43,1201196,,,
2020-11-06,2573.98,2590.71,2551.43,2582.71,852881,,,
2020-11-09,2601.62,2611.8,2563.07,2590.71,811185,,,
2020-11-10,2600.16,2629.98,2563.8,2573.25,613771,,,
2020-11-11,2576.16,2640.16,2576.89,2605.25,885212,,,
2020-11-13,2589.98,2585.62,2536.89,2552.89,660135,,,
2020-11-17,2571.07,2645.98,2570.34,2618.34,980541,,,
2020-11-18,2621.98,2700.53,2603.8,2677.25,1247658,,,
2020-11-19,2661.98,2701.98,2658.34,2688.16,660882,,,
2020-11-20,2688.16,2698.34,2653.98,2685.25,453121,,,
2020-11-23,2678.71,2723.8,2667.8,2697.62,665387,,,
2020-11-25,2694.71,2715.8,2665.62,2680.16,525685,,,
2020-11-26,2678.71,2699.8,2630.71,2690.34,584040,,,
2020-11-27,2701.98,2820.53,2701.25,2739.07,667013,Top,Stroke374_Start,Stroke373_End
2020-12-01,2680.89,2691.8,2632.16,2676.53,849853,,,
2020-12-02,2686.71,2764.53,2673.62,2704.16,954562,,,
2020-12-03,2721.62,2725.98,2661.98,2687.44,533328,,,
2020-12-04,2703.44,2704.89,2617.62,2621.98,812748,,,
2020-12-07,2625.62,2635.07,2575.43,2579.07,630087,,,
2020-12-08,2581.98,2592.16,2557.98,2562.34,513261,,,
2020-12-09,2578.34,2581.25,2524.53,2524.53,637035,,,
2020-12-10,2535.43,2546.34,2506.34,2518.71,578870,,,
2020-12-11,2527.43,2528.89,2491.07,2509.98,593672,,,
2020-12-14,2520.16,2548.53,2504.89,2543.43,650710,,,
2020-12-15,2531.8,2533.98,2497.62,2516.53,518015,,,
2020-12-16,2523.8,2531.07,2493.98,2520.16,468666,,,
2020-12-17,2520.89,2544.16,2501.98,2537.62,519359,,,
2020-12-21,2498.34,2507.8,2466.34,2488.89,600942,,,
2020-12-23,2483.8,2479.43,2444.53,2464.16,685093,,,
2020-12-25,2472.89,2492.53,2447.43,2483.8,425877,,,
2020-12-28,2489.62,2523.8,2466.34,2507.07,583681,,,
2020-12-29,2517.25,2539.07,2499.8,2514.34,539043,,,
2020-12-30,2510.71,2523.8,2492.53,2504.16,499719,,,
2020-12-31,2497.62,2534.71,2493.98,2527.43,651991,,,
2021-01-04,2505.62,2505.62,2441.62,2460.53,1468441,,,
2021-01-05,2460.53,2471.43,2411.07,2469.98,1162658,Bottom,Stroke375_Start,Stroke374_End
2021-01-06,2461.98,2531.07,2456.89,2531.07,1048801,,,
2021-01-07,2549.25,2585.62,2535.43,2533.98,1226756,,,
2021-01-11,2585.62,2647.44,2592.89,2605.98,1388121,,,
2021-01-14,2616.89,2713.62,2613.25,2621.25,1216323,,,
2021-01-19,2708.53,2792.89,2674.34,2715.07,1631688,,,
2021-01-20,2699.8,2709.25,2647.44,2658.34,961435,,,
2021-01-21,2643.8,2672.89,2623.44,2629.25,875253,,,
2021-01-22,2618.34,2618.34,2549.98,2568.16,1058091,,,
2021-01-25,2568.16,2592.89,2517.25,2575.43,973750,,,
2021-01-26,2568.16,2632.89,2576.16,2600.16,816655,Top,Stroke376_Start,Stroke375_End
2021-01-28,2552.89,2554.34,2492.53,2507.8,786041,,,
2021-01-29,2516.53,2523.8,2445.25,2461.25,963685,,,
2021-02-01,2474.34,2485.25,2422.71,2481.62,886694,,,
2021-02-02,2490.34,2511.43,2473.62,2501.25,716108,,,
2021-02-03,2501.25,2501.98,2435.07,2470.71,589610,,,
2021-02-05,2477.25,2573.98,2477.25,2540.53,1030261,,,
2021-02-08,2549.25,2604.53,2520.16,2558.71,832037,,,
2021-02-09,2548.53,2554.34,2515.8,2531.07,673568,,,
2021-02-10,2520.89,2547.8,2501.98,2536.89,652149,Bottom,Stroke377_Start,Stroke376_End
2021-02-18,2545.62,2645.98,2592.89,2622.71,996922,,,
2021-02-23,2599.44,2625.62,2570.34,2622.71,861380,,,
2021-02-24,2616.16,2664.16,2585.62,2621.25,969948,,,
2021-02-25,2657.62,2839.44,2651.8,2839.44,2595404,,,
2021-02-26,2808.89,2918.71,2788.53,2847.44,2529180,,,
2021-03-02,2840.16,2956.53,2832.89,2861.25,1220150,Top,Stroke378_Start,Stroke377_End
2021-03-03,2836.53,2912.16,2801.62,2876.53,1164841,,,
2021-03-05,2781.98,2781.98,2700.53,2733.98,1303284,,,
2021-03-09,2717.98,2742.71,2673.62,2696.16,943415,,,
2021-03-10,2707.07,2709.25,2643.8,2672.16,877518,,,
2021-03-11,2677.25,2793.62,2712.89,2705.62,742679,,,
2021-03-16,2730.34,2851.8,2716.53,2832.89,1205423,,,
2021-03-17,2814.71,2871.44,2802.35,2819.07,718971,,,
2021-03-19,2803.8,2742.71,2683.8,2709.25,989922,,,
2021-03-24,2725.25,2691.07,2651.07,2677.25,559123,,,
2021-03-26,2665.62,2718.71,2659.8,2674.34,428771,,,
2021-03-30,2693.98,2744.89,2680.16,2721.62,479100,,,
2021-03-31,2692.53,2692.53,2602.34,2621.98,1168413,,,
2021-04-01,2621.98,2627.8,2590.71,2609.62,525118,,,
2021-04-06,2621.98,2601.62,2565.25,2580.53,583846,,,
2021-04-08,2578.34,2584.16,2547.8,2561.62,630401,,,
2021-04-09,2571.07,2572.53,2529.62,2539.07,528596,,,
2021-04-12,2549.98,2555.8,2512.89,2519.43,635228,,,
2021-04-13,2527.43,2534.71,2485.98,2497.62,669695,,,
2021-04-14,2505.62,2554.34,2525.98,2531.8,544165,,,
2021-04-21,2518.71,2528.89,2488.89,2523.8,551734,,,
2021-04-22,2536.16,2555.07,2523.07,2550.71,560026,,,
2021-04-23,2512.89,2516.53,2470.71,2483.07,1292569,,,
2021-04-26,2476.53,2491.07,2447.43,2454.71,859450,,,
2021-04-27,2450.34,2472.89,2440.16,2471.43,511079,,,
2021-04-28,2472.16,2475.07,2445.98,2453.25,476120,,,
2021-04-29,2460.53,2468.53,2440.16,2468.53,623862,,,
2021-04-30,2490.34,2510.71,2471.43,2488.89,777134,,,
2021-05-06,2467.07,2487.43,2456.89,2470.71,489976,,,
2021-05-07,2469.98,2501.98,2467.8,2476.53,491289,,,
2021-05-10,2475.8,2476.53,2424.16,2443.07,589667,,,
2021-05-11,2426.34,2456.89,2411.07,2448.89,368855,,,
2021-05-12,2432.89,2432.89,2395.07,2405.98,810364,,,
2021-05-13,2389.25,2401.62,2376.16,2395.07,550277,,,
2021-05-17,2405.98,2432.89,2401.62,2412.52,582048,,,
2021-05-19,2425.62,2429.25,2381.98,2387.07,515068,,,
2021-05-20,2379.07,2403.07,2361.62,2401.62,457499,,,
2021-05-24,2365.98,2365.98,2339.07,2344.89,729212,,,
2021-05-25,2347.07,2392.16,2341.98,2386.34,721058,,,
2021-05-26,2385.62,2438.71,2402.34,2416.89,817029,,,
2021-05-28,2415.43,2435.07,2389.25,2400.16,602605,,,
2021-05-31,2400.16,2405.98,2369.62,2381.98,566251,,,
2021-06-01,2395.07,2401.62,2353.62,2374.71,609910,,,
2021-06-04,2371.8,2381.98,2344.16,2355.07,714224,,,
2021-06-07,2339.8,2344.16,2315.07,2326.71,647453,,,
2021-06-08,2330.34,2344.89,2323.8,2335.43,446765,,,
2021-06-09,2335.43,2341.98,2320.89,2324.52,389918,,,
2021-06-10,2320.89,2333.98,2301.98,2305.62,538008,,,
2021-06-11,2300.52,2305.62,2270.71,2279.43,758537,,,
2021-06-15,2272.89,2275.07,2229.25,2240.89,899155,,,
2021-06-16,2240.16,2287.43,2241.62,2255.43,676068,,,
2021-06-18,2254.71,2254.71,2218.34,2227.07,700942,,,
2021-06-21,2221.98,2224.16,2189.25,2200.16,624705,,,
2021-06-22,2207.43,2219.8,2185.61,2202.34,724750,,,
2021-06-23,2203.8,2226.34,2194.34,2221.98,743960,,,
2021-06-24,2226.34,2233.61,2207.43,2209.61,601455,,,
2021-06-29,2192.89,2201.61,2165.25,2171.07,664405,,,
2021-06-30,2172.52,2179.8,2149.25,2171.8,498883,,,
2021-07-01,2177.61,2283.8,2188.52,2256.89,1315384,,,
2021-07-05,2189.98,2192.16,2152.89,2172.52,605992,,,
2021-07-06,2178.34,2240.16,2183.43,2220.52,844135,,,
2021-07-08,2196.52,2203.8,2164.52,2189.25,589155,,,
2021-07-09,2173.25,2206.71,2172.52,2189.98,495908,,,
2021-07-13,2173.98,2195.8,2165.98,2173.98,429413,,,
2021-07-14,2171.8,2176.89,2127.43,2128.16,748482,,,
2021-07-15,2128.16,2165.98,2113.61,2150.71,639812,,,
2021-07-16,2141.98,2189.25,2138.34,2181.98,643154,,,
2021-07-19,2176.89,2177.61,2132.52,2147.8,578646,,,
2021-07-20,2134.71,2139.8,2105.61,2119.43,552478,,,
2021-07-21,2112.89,2124.52,2085.25,2093.25,690511,,,
2021-07-23,2123.8,2138.34,2101.98,2120.89,522943,,,
2021-07-26,2098.34,2098.34,1985.61,1993.61,1423714,,,
2021-07-27,1989.25,1950.7,1901.25,1906.34,1410662,Bottom,Stroke379_Start,Stroke378_End
2021-07-29,1945.61,1956.52,1909.98,1938.34,787967,,,
2021-07-30,1923.07,1945.61,1901.98,1942.7,679988,,,
2021-08-03,1960.89,1984.16,1952.16,1958.7,557737,,,
2021-08-04,1957.98,1957.98,1928.89,1934.7,620164,,,
2021-08-05,1949.25,2003.07,1941.98,1966.7,1149844,,,
2021-08-06,1947.8,1979.07,1918.7,1974.7,636435,,,
2021-08-09,1967.43,2095.43,2001.61,2060.52,1389081,,,
2021-08-11,2083.8,2181.98,2086.71,2120.89,1940357,Top,Stroke380_Start,Stroke379_End
2021-08-13,2083.07,2115.07,2063.43,2097.61,576712,,,
2021-08-16,2106.34,2155.07,2096.16,2109.98,823954,,,
2021-08-17,2098.34,2181.98,2110.71,2121.61,1050424,,,
2021-08-20,2126.71,2111.43,2070.71,2094.71,820384,,,
2021-08-24,2096.16,2139.8,2085.98,2114.34,746208,,,
2021-08-26,2067.07,2093.98,2045.25,2048.89,601520,,,
2021-08-27,2048.89,2067.8,2037.98,2051.07,486747,,,
2021-08-30,1985.61,1990.7,1934.7,1944.16,1707267,,,
2021-08-31,1933.25,1976.16,1918.7,1971.07,967395,Bottom,Stroke381_Start,Stroke380_End
2021-09-01,1960.16,2069.25,1952.16,2045.25,1251790,,,
2021-09-02,2054.7,2094.71,2036.52,2072.89,759266,,,
2021-09-06,2041.61,2061.98,2016.16,2025.61,792302,,,
2021-09-07,2035.07,2040.89,2011.07,2028.52,630701,,,
2021-09-08,2015.43,2036.52,2007.43,2009.61,663611,,,
2021-09-09,1997.98,2013.98,1981.25,2000.16,585182,,,
2021-09-10,2000.16,2091.07,1994.34,2014.7,682114,,,
2021-09-15,1985.61,1988.52,1949.98,1955.07,1033464,,,
2021-09-16,1954.34,1956.52,1914.34,1914.34,1100870,,,
2021-09-17,1916.52,1937.61,1893.98,1917.98,705319,,,
2021-09-23,1978.34,2053.25,2000.16,2025.61,1455787,,,
2021-09-27,1996.52,2013.25,1964.52,1971.8,693130,,,
2021-09-28,2008.89,2106.34,2053.98,2064.16,2103435,,,
2021-09-30,2091.07,2122.34,2064.89,2080.89,1005860,,,
2021-10-11,2078.71,2168.16,2076.52,2138.34,1268994,,,
2021-10-12,2131.07,2192.89,2119.43,2152.89,1272179,Top,Stroke382_Start,Stroke381_End
2021-10-13,2149.25,2163.07,2076.52,2152.89,751088,,,
2021-10-15,2076.52,2092.52,2054.7,2064.89,784297,,,
2021-10-18,2060.52,2039.43,1998.7,2007.43,1076032,,,
2021-10-20,2011.8,2027.07,1979.07,1985.61,914269,,,
2021-10-21,2000.16,2053.25,1979.8,2038.7,1623941,,,
2021-10-22,2062.71,2134.71,2061.98,2082.34,1514165,,,
2021-10-25,2043.8,2107.07,2001.61,2028.52,1702416,,,
2021-10-26,2028.52,2028.52,1965.25,1965.25,1556728,,,
2021-10-27,1957.25,1981.25,1933.25,1960.89,948488,,,
2021-10-28,1956.52,1956.52,1912.89,1922.34,1041886,,,
2021-10-29,1909.98,1922.34,1843.79,1855.43,2446905,,,
2021-11-01,1852.52,1869.25,1837.98,1853.98,1088482,,,
2021-11-02,1850.34,1846.7,1805.25,1813.98,1444317,Bottom,Stroke383_Start,Stroke382_End
2021-11-04,1840.89,1850.34,1824.16,1844.52,681153,,,
2021-11-08,1867.79,1883.8,1849.61,1862.7,1204524,,,
2021-11-09,1859.07,1862.7,1833.61,1856.16,673430,,,
2021-11-10,1867.07,1913.61,1839.43,1911.43,1695568,,,
2021-11-11,1909.25,2046.7,1942.7,2043.07,3151016,,,
2021-11-15,1953.61,1954.34,1921.61,1941.98,959332,,,
2021-11-17,1929.61,1951.43,1919.43,1946.34,623750,,,
2021-11-18,1938.34,1941.98,1907.07,1919.43,609996,,,
2021-11-22,1978.34,1981.98,1926.7,1928.89,877584,,,
2021-11-23,1926.7,1944.89,1920.16,1930.34,563436,,,
2021-11-24,1921.61,1938.34,1912.89,1934.7,827367,,,
2021-11-26,1923.8,1923.8,1909.25,1912.16,504023,,,
2021-11-29,1894.7,1903.43,1865.61,1873.61,718596,,,
2021-11-30,1872.16,1886.7,1851.79,1859.07,713092,,,
2021-12-02,1869.25,1919.43,1856.16,1915.07,1017859,,,
2021-12-03,1915.07,1938.34,1883.07,1932.52,1095329,,,
2021-12-06,1956.52,1996.52,1946.34,1948.52,1255709,,,
2021-12-07,1996.52,2007.43,1963.8,1981.25,1522408,,,
2021-12-08,1981.25,1984.16,1949.25,1971.8,924764,,,
2021-12-09,1976.89,2029.25,1986.34,2014.7,1314340,Top,Stroke384_Start,Stroke383_End
2021-12-13,1991.43,2024.89,1976.16,1978.34,973553,,,
2021-12-14,1979.07,1981.98,1944.16,1949.25,779669,,,
2021-12-15,1942.7,1968.89,1941.98,1957.25,536411,,,
2021-12-16,1949.98,1992.16,1951.43,1970.34,555017,,,
2021-12-20,1949.98,1981.98,1944.89,1953.61,689598,,,
2021-12-22,2006.7,2009.61,1971.07,1975.43,961986,,,
2021-12-23,1976.16,1984.89,1949.25,1960.16,697227,,,
2021-12-24,1960.16,1965.98,1934.7,1959.43,540677,,,
2021-12-27,1970.34,1995.8,1955.07,1957.98,754744,,,
2021-12-28,1950.7,1968.89,1939.07,1962.34,690468,,,
2021-12-30,1938.34,1944.16,1915.07,1921.61,812213,Bottom,Stroke385_Start,Stroke384_End
2021-12-31,1923.07,1983.43,1920.16,1968.16,1159187,,,
2022-01-04,1948.52,2032.89,1939.07,2021.25,1947202,,,
2022-01-05,2016.89,2102.71,2011.8,2070.71,1930458,,,
2022-01-06,2067.07,2106.34,2043.07,2061.98,1380274,,,
2022-01-07,2085.98,2164.52,2083.8,2123.07,2262768,,,
2022-01-10,2116.52,2179.07,2099.07,2142.71,1527797,,,
2022-01-11,2139.07,2210.34,2115.8,2152.89,1702651,Top,Stroke386_Start,Stroke385_End
2022-01-12,2141.98,2153.61,2095.43,2134.71,1268956,,,
2022-01-13,2131.07,2151.43,2092.52,2096.89,912867,,,
2022-01-14,2101.25,2109.25,2034.34,2036.52,1047252,,,
2022-01-17,2033.61,2074.34,2033.61,2048.89,626021,,,
2022-01-18,2054.7,2123.8,2048.16,2101.25,1067237,,,
2022-01-19,2116.52,2152.89,2094.71,2123.8,1191763,,,
2022-01-20,2130.34,2174.71,2123.8,2139.07,1592019,,,
2022-01-21,2125.25,2136.16,2094.71,2104.89,791296,,,
2022-01-24,2101.25,2131.07,2076.52,2109.25,813584,,,
2022-01-25,2101.98,2107.8,2038.7,2045.25,1063177,,,
2022-01-26,2057.61,2066.34,2021.98,2038.7,677404,,,
2022-01-27,2024.16,2047.43,2003.07,2017.61,991858,,,
2022-02-08,2044.52,2064.89,2014.7,2049.61,816508,,,
2022-02-09,2045.25,2081.61,2015.43,2021.98,1369156,,,
2022-02-10,2016.16,2072.16,1978.34,2047.43,1409923,,,
2022-02-11,2058.34,2107.8,2058.34,2071.43,1491118,,,
2022-02-14,2054.7,2054.7,2000.16,2003.07,1268867,,,
2022-02-15,2003.8,1997.25,1964.52,1971.8,1140320,,,
2022-02-17,1983.43,1983.43,1953.61,1971.07,773035,,,
2022-02-18,1963.8,2024.89,1963.8,2020.52,1372711,,,
2022-02-21,2007.43,2051.8,1992.89,2036.52,933374,,,
2022-02-22,2022.7,2053.98,2014.7,2032.16,867773,,,
2022-02-23,2032.89,2035.8,1987.07,2004.52,916919,,,
2022-02-24,1996.52,2013.25,1956.52,1973.98,879794,,,
2022-02-25,1981.98,1987.8,1945.61,1951.43,893970,,,
2022-02-28,1949.25,1944.16,1912.16,1927.43,861954,,,
2022-03-02,1942.7,1961.61,1920.89,1936.16,892095,,,
2022-03-03,1938.34,1965.98,1937.61,1948.52,1319038,,,
2022-03-04,1934.7,1934.7,1865.61,1891.8,2137822,,,
2022-03-07,1879.43,1905.61,1864.16,1879.43,1193266,,,
2022-03-08,1872.89,1876.52,1810.34,1816.16,1583728,,,
2022-03-09,1823.43,1787.07,1698.34,1765.98,2299647,,,
2022-03-11,1720.16,1749.25,1696.16,1741.98,1021248,,,
2022-03-14,1722.34,1763.79,1697.61,1701.25,1125945,,,
2022-03-15,1680.16,1686.7,1605.25,1607.43,2098842,,,
2022-03-16,1636.52,1680.16,1580.52,1659.07,2100987,Bottom,Stroke387_Start,Stroke386_End
2022-03-17,1724.52,1758.7,1715.07,1744.16,2216236,,,
2022-03-18,1726.7,1823.43,1744.89,1800.16,1839484,,,
2022-03-23,1814.7,1864.89,1797.98,1833.61,1829509,,,
2022-03-25,1789.25,1828.52,1768.16,1797.25,960229,,,
2022-03-30,1807.43,1916.52,1801.61,1911.43,2195064,,,
2022-03-31,1861.98,1996.52,1860.52,1923.8,3349400,,,
2022-04-01,1909.25,2053.98,1904.16,2033.61,3014542,,,
2022-04-06,2080.89,2123.8,2035.07,2074.34,2962474,Top,Stroke388_Start,Stroke387_End
2022-04-08,2051.8,2101.98,2018.34,2093.98,1823754,,,
2022-04-11,2061.98,2093.25,2014.7,2039.43,1655256,,,
2022-04-12,2052.52,2076.52,1982.7,1997.98,1720224,,,
2022-04-13,1992.89,2072.16,1974.7,2021.98,1605189,,,
2022-04-14,2032.16,2105.61,1996.52,2058.34,1775273,,,
2022-04-15,2046.7,2122.34,2037.98,2080.16,1558383,,,
2022-04-18,2049.61,2064.16,2011.07,2024.16,1067502,,,
2022-04-19,2024.89,2036.52,1961.61,2033.61,1199798,,,
2022-04-20,2016.89,2026.34,1927.43,1938.34,1619148,,,
2022-04-21,1931.07,1975.43,1898.34,1934.7,1030540,,,
2022-04-26,1898.34,1952.89,1887.43,1909.98,1061401,,,
2022-04-27,1888.16,1915.07,1819.79,1856.89,1844961,Bottom,Stroke389_Start,Stroke388_End
2022-04-29,1894.7,1968.89,1868.52,1940.52,1917457,,,
2022-05-05,1950.7,1971.8,1896.16,1944.16,1531669,,,
2022-05-06,1910.7,1922.34,1869.98,1875.79,1109681,,,
2022-05-09,1875.79,1904.16,1860.52,1875.07,545756,,,
2022-05-10,1857.61,1887.43,1834.34,1880.89,992671,,,
2022-05-12,1863.43,1872.89,1824.16,1838.7,910435,,,
2022-05-13,1840.16,1891.07,1833.61,1888.89,1212138,,,
2022-05-16,1927.43,1933.98,1867.07,1904.16,1221008,,,
2022-05-17,1898.34,1956.52,1884.52,1917.98,1169038,Top,Stroke390_Start,Stroke389_End
2022-05-18,1913.61,1925.25,1874.34,1899.8,761158,,,
2022-05-20,1941.98,1948.52,1880.89,1905.61,1602077,,,
2022-05-23,1892.52,1901.98,1861.98,1865.61,977307,,,
2022-05-24,1861.98,1877.98,1846.7,1848.89,635200,,,
2022-05-25,1849.61,1856.89,1840.16,1856.16,434053,,,
2022-05-26,1854.7,1887.43,1845.25,1868.52,638667,,,
2022-05-27,1870.7,1875.79,1842.34,1850.34,526412,,,
2022-05-30,1851.07,1858.34,1820.52,1827.07,882078,,,
2022-05-31,1827.79,1836.52,1811.79,1826.34,940789,,,
2022-06-01,1828.52,1848.89,1821.25,1831.43,806848,,,
2022-06-02,1827.07,1827.79,1805.25,1819.07,765059,,,
2022-06-06,1817.61,1806.7,1767.43,1788.52,1548446,Bottom,Stroke391_Start,Stroke390_End
2022-06-08,1799.43,1808.16,1787.07,1806.7,737838,,,
2022-06-09,1809.61,1836.52,1819.07,1827.79,1000122,,,
2022-06-13,1821.98,1829.25,1795.07,1801.61,686653,,,
2022-06-14,1792.89,1822.7,1790.7,1821.98,711886,,,
2022-06-15,1829.98,1896.16,1847.43,1864.89,1571865,,,
2022-06-17,1843.79,1858.34,1843.07,1851.07,537902,,,
2022-06-20,1864.16,1890.34,1856.16,1882.34,923469,,,
2022-06-21,1882.34,1912.89,1869.98,1882.34,885132,,,
2022-06-22,1881.61,1889.61,1856.16,1861.98,473448,,,
2022-06-24,1886.7,1893.98,1861.98,1864.89,793372,,,
2022-06-29,1883.07,1971.07,1877.98,1958.7,1967914,,,
2022-06-30,1941.98,2025.61,1939.8,2021.98,1918185,,,
2022-07-01,2021.25,2028.52,2004.52,2014.7,758318,Top,Stroke392_Start,Stroke391_End
2022-07-04,2002.34,2011.07,1975.43,2000.89,769999,,,
2022-07-05,2003.8,2019.8,1981.25,1988.52,687289,,,
2022-07-06,1985.61,1996.52,1935.43,1947.07,859306,,,
2022-07-07,1945.61,1948.52,1915.8,1926.7,731255,,,
2022-07-11,1923.8,1929.61,1898.34,1911.43,510241,,,
2022-07-14,1901.25,1906.34,1861.98,1868.52,838536,,,
2022-07-15,1864.16,1867.07,1811.07,1812.52,1247551,,,
2022-07-18,1821.25,1832.89,1800.16,1832.89,762642,,,
2022-07-21,1814.7,1819.79,1782.7,1788.52,985519,,,
2022-07-22,1789.25,1803.07,1775.43,1795.07,601680,,,
2022-07-25,1795.79,1853.98,1813.25,1803.79,675129,,,
2022-07-28,1820.52,1827.79,1805.25,1814.7,627196,,,
2022-07-29,1808.16,1816.89,1780.52,1782.7,805304,,,
2022-08-01,1777.61,1778.34,1755.79,1757.98,732002,,,
2022-08-02,1749.25,1749.25,1717.98,1732.52,686869,,,
2022-08-03,1731.79,1743.43,1697.61,1699.07,815004,,,
2022-08-04,1700.52,1717.98,1696.16,1711.43,388357,Bottom,Stroke393_Start,Stroke392_End
2022-08-05,1711.43,1728.89,1704.16,1728.16,377146,,,
2022-08-08,1731.07,1752.89,1709.25,1714.34,592211,,,
2022-08-09,1713.61,1720.16,1703.43,1711.43,417478,,,
2022-08-10,1705.61,1710.7,1696.16,1701.98,426876,,,
2022-08-11,1704.89,1716.52,1701.25,1715.07,622115,,,
2022-08-12,1709.98,1723.79,1702.7,1722.34,534302,,,
2022-08-15,1716.52,1732.52,1712.89,1715.79,511215,,,
2022-08-16,1723.79,1771.07,1736.16,1733.25,794590,,,
2022-08-19,1749.25,1789.25,1756.52,1768.16,711170,,,
2022-08-23,1771.07,1771.79,1742.7,1757.25,581801,,,
2022-08-24,1749.25,1758.7,1731.07,1739.79,594175,,,
2022-08-25,1764.24,1775.88,1742.42,1753.33,725525,,,
2022-08-29,1746.79,1747.51,1718.42,1734.42,671408,,,
2022-08-30,1729.33,1760.6,1727.15,1757.69,594276,,,
2022-08-31,1793.33,1820.24,1779.51,1811.51,1604656,,,
2022-09-01,1820.24,1852.97,1807.15,1826.79,1308304,,,
2022-09-05,1828.24,1865.33,1818.06,1850.79,933968,,,
2022-09-06,1847.88,1902.42,1867.51,1900.24,1438224,,,
2022-09-08,1877.7,1888.6,1856.6,1880.6,723362,,,
2022-09-09,1874.06,1939.51,1868.24,1922.06,1412025,,,
2022-09-13,1919.15,1951.15,1906.79,1924.24,1060216,,,
2022-09-14,1911.15,1945.33,1899.51,1904.6,743230,,,
2022-09-15,1918.42,1967.15,1913.33,1947.51,1508849,Top,Stroke394_Start,Stroke393_End
2022-09-16,1936.6,1954.06,1904.6,1911.15,1144959,,,
2022-09-19,1913.33,1940.24,1898.79,1924.24,828311,,,
2022-09-20,1924.24,1932.24,1869.7,1879.15,1007254,,,
2022-09-21,1892.97,1892.97,1860.97,1879.15,734515,,,
2022-09-22,1876.97,1890.06,1853.69,1874.06,607820,,,
2022-09-23,1871.15,1915.51,1866.79,1875.51,632618,,,
2022-09-26,1888.6,1916.97,1868.24,1870.42,701045,,,
2022-09-27,1866.06,1895.88,1855.88,1882.06,583770,,,
2022-09-28,1873.33,1896.6,1858.79,1871.88,600847,,,
2022-09-29,1887.88,1890.06,1847.88,1849.33,537109,,,
2022-09-30,1877.7,1912.6,1857.33,1898.79,860905,,,
2022-10-10,1896.6,1941.7,1883.51,1893.7,948040,,,
2022-10-11,1893.7,1871.15,1819.51,1836.97,887300,,,
2022-10-13,1839.88,1849.33,1796.24,1823.88,702286,,,
2022-10-14,1826.79,1879.15,1826.79,1839.88,663153,,,
2022-10-17,1831.15,1840.6,1791.15,1809.33,895152,,,
2022-10-18,1809.33,1820.24,1780.97,1793.33,702689,,,
2022-10-19,1787.51,1806.42,1778.06,1778.06,694406,,,
2022-10-20,1772.97,1785.33,1767.15,1774.42,449923,,,
2022-10-21,1787.51,1800.6,1770.79,1779.51,658970,,,
2022-10-24,1765.69,1767.88,1729.33,1733.69,893022,,,
2022-10-25,1729.33,1746.06,1720.6,1732.97,591278,,,
2022-10-26,1732.97,1737.33,1691.51,1698.06,1426073,,,
2022-10-27,1698.06,1704.6,1684.24,1684.97,1062199,,,
2022-10-28,1676.97,1679.88,1642.78,1644.97,996995,,,
2022-10-31,1626.06,1610.06,1556.97,1585.33,1799020,Bottom,Stroke395_Start,Stroke394_End
2022-11-02,1594.78,1626.78,1587.51,1613.69,975902,,,
2022-11-07,1613.69,1640.6,1612.97,1636.97,780289,,,
2022-11-08,1634.78,1660.97,1628.24,1639.15,844439,,,
2022-11-09,1667.51,1692.24,1652.97,1660.24,1393490,,,
2022-11-10,1649.33,1658.06,1633.33,1644.24,641156,,,
2022-11-11,1673.33,1748.24,1668.24,1748.24,2911654,,,
2022-11-14,1779.51,1826.79,1765.69,1794.06,2850606,,,
2022-11-16,1775.88,1783.15,1745.33,1755.51,1072128,,,
2022-11-17,1756.24,1760.6,1734.42,1751.88,862267,,,
2022-11-21,1734.42,1736.6,1698.79,1734.42,763224,,,
2022-11-22,1751.15,1762.06,1721.33,1736.6,828369,,,
2022-11-23,1722.06,1746.06,1720.6,1728.6,467413,,,
2022-11-24,1767.88,1778.06,1748.24,1767.15,1316717,,,
2022-11-25,1780.24,1871.15,1811.51,1861.69,2468986,,,
2022-11-29,1909.7,1971.51,1900.97,1971.51,2545603,,,
2022-11-30,1983.88,2034.06,1947.51,1958.42,2745342,,,
2022-12-01,1938.06,1994.06,1935.15,1983.88,1719255,,,
2022-12-02,1947.51,1964.97,1895.15,1939.51,1811997,,,
2022-12-05,1976.6,2012.97,1970.79,1978.06,1937124,,,
2022-12-06,1969.33,2002.79,1943.88,1996.97,1114424,,,
2022-12-07,1977.33,1996.24,1932.97,1947.51,1396795,,,
2022-12-08,1951.15,2020.24,1949.7,2011.51,1514868,,,
2022-12-09,2010.79,2102.42,2010.06,2090.06,2177340,Top,Stroke396_Start,Stroke395_End
2022-12-13,2016.6,2027.51,1987.51,2018.79,752615,,,
2022-12-15,1975.15,2001.33,1947.51,1992.6,915828,,,
2022-12-16,2010.06,2041.33,1986.06,2011.51,976938,,,
2022-12-19,2020.24,2049.33,1991.15,2009.33,781338,,,
2022-12-20,1969.33,1980.97,1943.88,1962.79,673299,,,
2022-12-22,1978.79,1988.24,1955.51,1964.24,412156,,,
2022-12-23,1954.06,1980.97,1946.06,1967.88,331003,,,
2022-12-26,1964.97,1965.7,1925.7,1938.06,578845,,,
2022-12-27,1943.15,1977.33,1940.24,1948.24,459404,,,
2022-12-28,1946.06,1968.6,1932.97,1953.33,397503,,,
2022-12-29,1946.79,1948.97,1908.24,1922.79,606869,,,
2022-12-30,1927.88,1934.42,1902.42,1925.7,514864,Bottom,Stroke397_Start,Stroke396_End
2023-01-04,1929.33,2004.24,1916.24,1988.97,1087147,,,
2023-01-05,1983.88,2018.79,1976.6,2007.88,705245,,,
2023-01-06,2028.24,2034.06,1983.88,1999.88,721240,,,
2023-01-09,2004.97,2009.33,1960.6,1967.88,685066,,,
2023-01-10,1967.88,1981.7,1958.42,1969.33,482080,,,
2023-01-11,1970.79,2006.42,1969.33,1983.15,669313,Top,Stroke398_Start,Stroke397_End
2023-01-12,1972.97,1967.88,1933.7,1954.79,679413,,,
2023-01-16,1967.88,1976.6,1944.6,1962.06,668753,,,
2023-01-17,1964.24,1972.97,1937.33,1964.97,531442,,,
2023-01-18,1965.7,1980.24,1943.15,1946.06,531589,,,
2023-01-19,1943.15,1951.15,1918.42,1951.15,634379,,,
2023-01-20,1946.79,1983.88,1936.6,1953.33,504114,,,
2023-01-31,1916.97,1936.6,1907.51,1932.24,689203,,,
2023-02-01,1925.7,1931.51,1903.88,1924.97,690811,,,
2023-02-02,1924.24,1938.79,1906.06,1924.24,707211,,,
2023-02-03,1919.88,1919.88,1902.42,1908.97,497584,,,
2023-02-06,1892.97,1893.7,1852.97,1858.79,1240827,,,
2023-02-07,1858.79,1896.6,1854.42,1879.15,1007425,,,
2023-02-08,1877.7,1899.51,1872.6,1874.79,436367,,,
2023-02-09,1874.06,1898.79,1868.24,1887.15,463508,,,
2023-02-10,1884.97,1903.88,1874.79,1887.15,449961,,,
2023-02-13,1863.88,1892.97,1850.79,1886.42,771730,,,
2023-02-14,1887.88,1903.88,1879.88,1890.06,573618,,,
2023-02-15,1882.06,1884.24,1851.51,1863.15,658286,,,
2023-02-17,1858.79,1866.79,1844.24,1844.97,488838,,,
2023-02-21,1902.42,1908.97,1876.97,1884.24,806482,,,
2023-02-22,1868.24,1867.51,1847.88,1869.7,374754,,,
2023-02-28,1855.15,1855.15,1831.88,1848.6,734644,,,
2023-03-02,1838.42,1839.88,1815.15,1818.79,1456361,,,
2023-03-03,1820.97,1826.06,1807.88,1824.6,853120,,,
2023-03-06,1824.6,1824.6,1794.06,1798.42,1094292,,,
2023-03-07,1798.42,1806.42,1773.69,1775.15,896477,,,
2023-03-08,1775.88,1779.51,1762.06,1772.24,801019,,,
2023-03-09,1773.69,1790.42,1772.97,1774.42,551708,,,
2023-03-10,1764.97,1769.33,1748.97,1753.33,532489,,,
2023-03-13,1753.33,1763.51,1738.06,1754.06,510264,,,
2023-03-16,1750.42,1761.33,1735.15,1747.51,482686,,,
2023-03-17,1757.69,1774.42,1751.88,1758.42,703930,,,
2023-03-20,1762.79,1771.51,1741.69,1745.33,690896,,,
2023-03-21,1745.33,1752.6,1739.51,1746.79,467559,,,
2023-03-22,1748.24,1764.97,1746.06,1758.42,662351,,,
2023-03-24,1756.24,1762.06,1738.06,1751.88,779016,,,
2023-03-27,1751.88,1753.33,1724.97,1727.15,845141,,,
2023-03-28,1722.79,1736.6,1713.33,1718.42,664533,,,
2023-03-29,1722.79,1740.24,1718.42,1721.33,654848,,,
2023-04-03,1710.42,1732.97,1703.88,1722.79,1167445,,,
2023-04-04,1720.6,1722.79,1698.79,1703.88,1205477,,,
2023-04-06,1703.15,1706.79,1692.97,1695.88,793381,,,
2023-04-07,1713.33,1783.88,1754.79,1752.6,2244567,,,
2023-04-13,1759.88,1763.51,1746.79,1754.79,849114,,,
2023-04-17,1745.33,1761.33,1738.79,1760.6,944569,,,
2023-04-18,1758.42,1779.51,1754.79,1758.42,915040,,,
2023-04-19,1758.42,1761.33,1725.69,1727.88,1239505,,,
2023-04-20,1724.97,1731.51,1711.88,1724.24,591110,,,
2023-04-24,1714.79,1714.79,1680.6,1685.69,980626,,,
2023-04-25,1688.6,1690.79,1669.69,1684.24,646531,,,
2023-04-26,1671.15,1683.51,1660.24,1678.42,504262,Bottom,Stroke399_Start,Stroke398_End
2023-04-27,1678.42,1689.33,1669.69,1687.15,455955,,,
2023-04-28,1684.97,1703.88,1683.51,1703.15,602194,,,
2023-05-05,1689.33,1739.51,1702.42,1732.24,1495445,,,
2023-05-09,1729.33,1757.69,1722.79,1727.15,1259846,,,
2023-05-10,1726.42,1719.15,1704.6,1714.79,659030,,,
2023-05-12,1710.42,1717.69,1697.33,1697.33,469530,,,
2023-05-15,1692.97,1700.24,1679.15,1697.33,655484,,,
2023-05-16,1697.33,1701.69,1684.24,1686.42,374842,Top,Stroke400_Start,Stroke399_End
2023-05-17,1684.24,1687.88,1669.69,1676.97,506462,,,
2023-05-18,1679.88,1683.51,1658.78,1665.33,576835,,,
2023-05-19,1665.33,1665.33,1650.78,1659.51,396288,,,
2023-05-23,1666.06,1675.51,1658.06,1658.06,374555,,,
2023-05-24,1654.42,1655.15,1627.51,1628.24,752758,,,
2023-05-25,1622.42,1634.06,1620.24,1634.06,423953,,,
2023-05-26,1630.42,1637.69,1620.97,1635.51,407754,,,
2023-05-29,1632.6,1633.33,1596.24,1622.42,443019,Bottom,Stroke401_Start,Stroke400_End
2023-05-31,1638.42,1644.24,1624.6,1637.69,451251,,,
2023-06-01,1630.42,1634.78,1618.78,1620.24,466628,,,
2023-06-02,1623.88,1666.78,1636.24,1658.06,1180945,,,
2023-06-06,1643.51,1681.33,1642.78,1653.69,989286,,,
2023-06-07,1663.15,1692.24,1662.42,1665.33,815094,,,
2023-06-12,1662.42,1669.69,1655.88,1661.69,564546,,,
2023-06-13,1658.06,1678.42,1658.06,1665.33,599748,,,
2023-06-14,1666.06,1672.6,1647.88,1649.33,711039,,,
2023-06-16,1674.06,1687.88,1659.51,1659.51,1093419,Top,Stroke402_Start,Stroke401_End
2023-06-19,1663.15,1663.88,1632.6,1634.06,935251,,,
2023-06-20,1634.78,1636.24,1617.33,1620.97,703465,,,
2023-06-21,1615.88,1626.06,1612.24,1615.88,574035,,,
2023-06-26,1604.97,1612.24,1598.42,1602.06,488783,,,
2023-06-27,1605.69,1646.42,1627.51,1644.24,1039241,,,
2023-06-29,1634.06,1634.78,1618.06,1620.97,481921,,,
2023-07-04,1628.97,1625.33,1615.15,1621.69,567657,,,
2023-07-06,1615.15,1623.88,1610.78,1618.06,432104,,,
2023-07-07,1614.42,1618.06,1605.69,1610.78,394498,,,
2023-07-12,1609.33,1607.15,1595.51,1596.97,731929,,,
2023-07-14,1607.15,1608.6,1598.42,1604.24,476485,,,
2023-07-17,1599.15,1600.6,1588.24,1599.15,354029,Bottom,Stroke403_Start,Stroke402_End
2023-07-19,1594.78,1613.69,1591.88,1612.97,770864,,,
2023-07-20,1613.69,1631.15,1610.06,1611.51,700940,,,
2023-07-25,1629.69,1688.6,1628.97,1687.15,2991339,,,
2023-07-26,1678.42,1690.79,1670.42,1683.51,1439550,,,
2023-07-27,1673.33,1690.06,1663.15,1673.33,1037572,,,
2023-07-28,1679.88,1718.42,1679.15,1709.69,1923939,,,
2023-07-31,1722.06,1749.69,1706.06,1711.15,2196229,Top,Stroke404_Start,Stroke403_End
2023-08-01,1705.33,1714.79,1681.33,1699.51,999119,,,
2023-08-04,1738.06,1742.42,1707.51,1710.42,1215862,,,
2023-08-07,1697.33,1698.06,1668.24,1673.33,1082193,,,
2023-08-08,1672.6,1677.69,1659.51,1662.42,605746,,,
2023-08-10,1671.88,1690.79,1662.42,1674.78,579287,,,
2023-08-14,1644.24,1655.15,1624.6,1649.33,798590,,,
2023-08-15,1658.78,1660.24,1629.69,1641.33,535924,,,
2023-08-16,1638.42,1676.97,1642.78,1659.51,789837,,,
2023-08-21,1639.88,1641.33,1618.78,1618.78,594691,,,
2023-08-22,1619.51,1628.24,1611.51,1621.69,458812,,,
2023-08-23,1623.88,1623.88,1607.15,1607.15,452330,,,
2023-08-24,1609.33,1611.51,1591.15,1599.15,633092,Bottom,Stroke405_Start,Stroke404_End
2023-08-25,1611.51,1647.15,1600.6,1628.97,927093,,,
2023-08-28,1698.79,1699.51,1668.24,1673.33,1853198,,,
2023-08-29,1669.69,1684.24,1655.88,1684.24,1103767,,,
2023-08-30,1676.97,1702.42,1673.33,1684.24,1041034,,,
2023-08-31,1686.42,1682.06,1642.78,1643.51,1213106,,,
2023-09-04,1682.78,1693.69,1668.97,1672.6,1064718,Top,Stroke406_Start,Stroke405_End
2023-09-05,1668.97,1668.97,1650.06,1660.97,603137,,,
2023-09-07,1676.24,1692.97,1668.97,1669.69,836228,,,
2023-09-08,1663.15,1667.51,1656.6,1663.15,421710,,,
2023-09-11,1663.88,1650.78,1639.15,1647.88,914278,,,
2023-09-14,1637.69,1644.24,1628.97,1634.06,403069,,,
2023-09-15,1639.88,1642.06,1626.78,1627.51,389514,,,
2023-09-18,1626.06,1628.24,1616.6,1619.51,431855,,,
2023-09-19,1620.24,1623.15,1614.42,1618.78,335696,,,
2023-09-20,1618.78,1622.42,1613.69,1618.06,278409,,,
2023-09-21,1620.97,1628.24,1615.88,1615.88,370855,,,
2023-09-22,1614.42,1626.78,1611.51,1625.33,443563,,,
2023-09-25,1621.69,1622.42,1604.97,1607.15,469000,,,
2023-09-26,1607.15,1610.78,1601.33,1602.06,321782,,,
2023-09-27,1598.42,1605.69,1598.42,1600.6,394943,,,
2023-10-09,1601.33,1594.06,1578.78,1588.97,662575,,,
2023-10-11,1586.06,1587.51,1572.24,1580.24,523140,,,
2023-10-12,1583.15,1588.24,1578.06,1585.33,381317,,,
2023-10-13,1578.78,1580.97,1566.42,1567.15,467603,,,
2023-10-16,1564.97,1568.6,1534.42,1539.51,754084,,,
2023-10-17,1538.78,1540.24,1520.6,1522.78,726795,,,
2023-10-18,1518.42,1519.15,1503.15,1503.15,677911,,,
2023-10-19,1499.51,1500.24,1476.97,1484.97,747899,,,
2023-10-23,1493.69,1510.42,1495.15,1496.6,568355,,,
2023-10-25,1512.6,1519.88,1501.69,1502.42,455862,,,
2023-10-26,1496.6,1501.69,1487.87,1492.97,427223,,,
2023-10-27,1490.06,1498.78,1484.97,1497.33,691659,,,
2023-10-30,1492.24,1502.42,1487.87,1495.15,720614,,,
2023-10-31,1492.24,1482.78,1467.51,1475.51,1179877,,,
2023-11-03,1468.97,1471.87,1456.6,1471.15,829991,Bottom,Stroke407_Start,Stroke406_End
2023-11-06,1487.87,1529.33,1482.06,1522.06,1950903,,,
2023-11-07,1538.78,1543.88,1517.69,1519.15,1610167,,,
2023-11-10,1517.69,1519.88,1505.33,1516.24,706796,,,
2023-11-13,1511.88,1512.6,1496.6,1503.87,673656,,,
2023-11-15,1523.51,1530.06,1515.51,1516.24,950347,,,
2023-11-16,1513.33,1516.24,1502.42,1509.69,622641,,,
2023-11-17,1504.6,1509.69,1492.24,1496.6,639118,,,
2023-11-20,1503.15,1505.33,1491.51,1492.97,574482,,,
2023-11-21,1508.97,1545.33,1511.15,1518.42,2015481,,,
2023-11-24,1538.06,1546.06,1530.06,1532.97,1072202,Top,Stroke408_Start,Stroke407_End
2023-11-27,1528.6,1515.51,1499.51,1509.69,993329,,,
2023-11-29,1506.06,1508.24,1482.06,1484.97,788297,,,
2023-11-30,1481.33,1491.51,1480.6,1483.51,388316,,,
2023-12-01,1483.51,1490.06,1471.87,1480.6,665403,,,
2023-12-04,1476.97,1480.6,1463.15,1464.6,700534,,,
2023-12-05,1463.15,1463.15,1435.51,1436.24,950086,,,
2023-12-06,1436.24,1446.42,1426.78,1440.6,617635,,,
2023-12-07,1435.51,1447.87,1433.33,1444.24,454351,,,
2023-12-08,1442.06,1443.51,1432.6,1435.51,493011,,,
2023-12-11,1428.24,1428.24,1410.06,1424.6,819722,,,
2023-12-12,1437.69,1458.06,1428.24,1452.24,1140691,,,
2023-12-13,1440.6,1440.6,1423.87,1425.33,865832,,,
2023-12-14,1427.51,1434.78,1412.97,1415.15,611202,,,
2023-12-15,1424.6,1437.69,1422.42,1425.33,884465,,,
2023-12-18,1419.51,1434.06,1407.87,1418.06,585930,,,
2023-12-19,1415.87,1418.06,1399.87,1406.42,597440,,,
2023-12-20,1404.97,1410.06,1391.87,1397.69,493585,,,
2023-12-22,1407.87,1415.15,1401.33,1406.42,470699,,,
2023-12-25,1403.51,1406.42,1399.15,1400.6,273205,,,
2023-12-26,1400.6,1402.78,1388.97,1391.15,351023,,,
2023-12-27,1391.15,1396.97,1385.33,1391.15,343638,,,
2023-12-28,1389.69,1419.51,1386.06,1416.6,789808,,,
2023-12-29,1413.69,1421.69,1407.15,1412.24,614078,,,
2024-01-02,1410.78,1413.69,1389.69,1389.69,811106,,,
2024-01-03,1389.69,1395.51,1381.69,1388.24,610921,,,
2024-01-04,1386.06,1386.78,1364.97,1373.69,851919,,,
2024-01-09,1366.42,1377.33,1359.15,1370.06,530900,,,
2024-01-10,1367.87,1370.06,1358.42,1359.87,608315,,,
2024-01-11,1359.15,1364.97,1351.15,1361.33,731623,,,
2024-01-12,1356.97,1369.33,1354.06,1356.97,718737,,,
2024-01-15,1351.15,1356.97,1338.06,1357.69,785606,,,
2024-01-17,1347.51,1347.51,1328.6,1330.78,795634,,,
2024-01-18,1327.15,1335.87,1315.51,1335.15,893507,,,
2024-01-19,1328.6,1338.78,1325.69,1335.87,609297,,,
2024-01-22,1325.69,1327.87,1306.06,1309.69,937345,,,
2024-01-23,1306.06,1321.33,1300.96,1319.15,781749,Bottom,Stroke409_Start,Stroke408_End
2024-01-24,1322.78,1338.06,1313.33,1335.87,844242,,,
2024-01-25,1339.51,1376.6,1336.6,1375.87,1512856,,,
2024-01-26,1375.15,1404.24,1371.51,1393.33,1621424,,,
2024-01-29,1408.6,1411.51,1383.15,1383.15,1145297,,,
2024-01-30,1378.78,1382.42,1363.51,1363.51,797927,,,
2024-01-31,1362.06,1367.87,1346.78,1349.69,674789,,,
2024-02-01,1344.6,1354.06,1318.42,1338.06,627860,,,
2024-02-05,1333.69,1338.06,1308.24,1319.15,1005139,,,
2024-02-06,1316.96,1346.78,1311.87,1343.15,1080198,,,
2024-02-07,1343.15,1351.87,1336.6,1343.87,1155528,,,
2024-02-08,1354.06,1384.6,1350.42,1383.15,1346287,,,
2024-02-19,1385.33,1414.42,1386.78,1367.15,1356870,Top,Stroke410_Start,Stroke409_End
2024-02-26,1391.15,1392.6,1375.15,1377.33,1105923,,,
2024-02-27,1374.42,1383.87,1371.51,1383.15,838920,,,
2024-02-28,1383.15,1390.42,1373.69,1373.69,1232697,,,
2024-02-29,1367.87,1381.69,1367.15,1381.69,1113841,,,
2024-03-01,1378.06,1379.51,1365.69,1370.78,1092652,,,
2024-03-04,1356.97,1356.97,1333.69,1337.33,2014191,,,
2024-03-05,1329.33,1332.97,1320.6,1340.97,1605444,,,
2024-03-08,1321.33,1323.51,1312.6,1319.15,1007475,Bottom,Stroke411_Start,Stroke410_End
2024-03-11,1327.15,1339.51,1322.78,1339.51,1556540,,,
2024-03-12,1335.15,1393.33,1354.06,1378.78,3324021,,,
2024-03-14,1352.6,1368.6,1349.69,1357.69,1381990,,,
2024-03-15,1351.15,1357.69,1335.15,1340.24,1446177,,,
2024-03-18,1339.51,1337.33,1329.33,1338.06,1138585,,,
2024-03-20,1327.87,1333.69,1324.96,1332.24,732955,,,
2024-03-21,1332.24,1343.87,1330.78,1335.15,1157672,Top,Stroke412_Start,Stroke411_End
2024-03-22,1332.24,1332.97,1318.42,1324.96,1031186,,,
2024-03-25,1326.42,1341.69,1319.15,1330.78,1209348,,,
2024-03-26,1330.06,1343.87,1327.87,1339.51,1177544,,,
2024-03-27,1336.6,1337.33,1320.6,1321.33,915095,,,
2024-03-28,1319.15,1329.33,1318.42,1323.51,671161,,,
2024-03-29,1303.15,1313.33,1298.06,1306.06,1481695,,,
2024-04-01,1301.69,1314.78,1300.24,1304.6,1438314,,,
2024-04-02,1298.78,1299.51,1266.06,1269.69,2930946,,,
2024-04-03,1262.42,1264.6,1247.15,1247.15,1959391,,,
2024-04-08,1236.96,1240.6,1231.87,1233.33,1520376,,,
2024-04-09,1233.33,1237.69,1227.51,1232.6,1091806,,,
2024-04-10,1231.87,1231.87,1195.51,1202.78,2471999,,,
2024-04-11,1191.15,1197.69,1183.15,1192.6,1750992,,,
2024-04-12,1186.78,1191.87,1167.15,1167.87,2352433,,,
2024-04-15,1162.06,1182.42,1160.6,1170.78,1789183,,,
2024-04-16,1167.15,1175.87,1154.06,1165.69,2156642,,,
2024-04-18,1162.06,1164.24,1151.15,1151.87,3068855,,,
2024-04-19,1144.6,1149.69,1133.69,1138.78,2253929,,,
2024-04-23,1138.78,1140.24,1127.15,1129.33,1794210,,,
2024-04-24,1130.78,1132.24,1120.6,1127.15,1570541,Bottom,Stroke413_Start,Stroke412_End
2024-04-29,1143.87,1201.33,1143.15,1201.33,4944660,,,
2024-04-30,1211.51,1218.06,1186.06,1190.42,6307975,,,
2024-05-06,1206.42,1224.6,1192.6,1194.06,5244938,,,
2024-05-07,1186.78,1210.06,1183.87,1198.42,4190289,,,
2024-05-08,1193.33,1196.24,1173.69,1175.15,2758773,,,
2024-05-10,1189.69,1207.87,1188.24,1201.33,4441031,,,
2024-05-15,1190.42,1231.87,1188.96,1213.69,4910563,,,
2024-05-16,1211.51,1258.06,1210.78,1246.42,6635870,,,
2024-05-17,1257.33,1306.06,1233.33,1306.06,9247184,,,
2024-05-20,1306.06,1338.78,1300.96,1319.15,8809696,,,
2024-05-22,1323.51,1372.97,1314.06,1335.15,7193790,Top,Stroke414_Start,Stroke413_End
2024-05-23,1322.78,1346.78,1313.33,1346.78,6062271,,,
2024-05-24,1327.15,1332.24,1301.69,1305.33,4808106,,,
2024-05-27,1292.96,1294.42,1268.24,1296.6,3411716,,,
2024-05-30,1268.96,1274.06,1246.42,1252.96,3216483,,,
2024-05-31,1258.78,1265.33,1244.24,1251.51,2455017,,,
2024-06-03,1246.42,1252.24,1231.15,1239.87,2166522,,,
2024-06-05,1254.42,1256.6,1241.33,1241.33,1891027,,,
2024-06-06,1247.87,1252.96,1228.24,1234.78,1980537,,,
2024-06-11,1239.15,1250.78,1226.78,1234.06,1938258,,,
2024-06-12,1230.42,1236.96,1222.42,1225.33,1900565,,,
2024-06-13,1229.69,1231.15,1207.87,1212.24,2272705,,,
2024-06-17,1220.24,1225.33,1205.69,1207.87,2144249,,,
2024-06-18,1207.87,1212.96,1196.96,1199.15,1769636,,,
2024-06-19,1199.15,1202.78,1191.87,1194.78,1460033,,,
2024-06-20,1194.06,1194.06,1175.15,1175.87,1820994,,,
2024-06-21,1177.33,1185.33,1172.24,1174.42,1460896,,,
2024-06-24,1170.06,1170.78,1157.69,1159.87,1534809,Bottom,,Stroke414_End
2024-06-26,1164.24,1182.42,1160.6,1174.42,1341792,,,
2024-06-28,1156.96,1170.06,1154.06,1155.51,1585789,,,