stock/output/000009.SZ_1d_result.csv

Date,Open,High,Low,Close,Volume,Fractal,Stroke_Start,Stroke_End
1991-06-25,4.3,4.7,4.3,4.3,4096,,,
1991-07-03,4.4,4.35,4.2,4.35,5114,,,
1991-07-05,4.3,4.3,3.9,4.0,2378,,,
1991-07-08,3.75,3.75,3.4,3.5,4133,,,
1991-07-09,3.6,3.35,3.2,3.3,5677,,,
1991-07-11,3.35,3.45,3.3,3.4,2211,,,
1991-07-15,3.4,3.4,3.2,3.3,2907,,,
1991-07-16,3.3,3.2,3.1,3.1,2597,Bottom,Stroke1_Start,
1991-07-18,3.15,3.65,3.15,3.65,1221,,,
1991-07-19,3.8,4.05,3.6,4.05,3336,,,
1991-07-23,3.65,3.7,3.5,3.7,1934,,,
1991-07-25,3.7,3.75,3.55,3.65,3323,,,
1991-07-26,3.65,3.65,3.5,3.5,2731,,,
1991-07-29,3.55,3.6,3.45,3.5,3921,,,
1991-07-30,3.5,3.5,3.3,3.5,3138,,,
1991-08-01,3.45,3.55,3.45,3.5,3722,,,
1991-08-02,3.5,3.6,3.5,3.55,1888,,,
1991-08-05,3.65,3.65,3.6,3.6,2793,,,
1991-08-09,3.55,3.55,3.5,3.6,2587,,,
1991-08-30,3.55,3.6,3.55,3.6,3360,,,
1991-09-05,3.55,3.5,3.45,3.55,4603,,,
1991-09-11,3.55,3.55,3.5,3.55,2339,,,
1991-09-24,3.5,3.5,3.45,3.45,1631,,,
1991-09-30,3.55,3.9,3.65,3.55,0,,,
1991-10-07,3.75,4.5,3.7,4.5,10165,,,
1991-10-08,4.6,5.3,4.6,5.3,20445,,,
1991-10-09,5.45,6.0,5.45,6.0,35378,,,
1991-10-10,6.0,6.45,5.8,5.8,30610,Top,Stroke2_Start,Stroke1_End
1991-10-11,5.85,5.85,5.05,5.6,20141,,,
1991-10-14,6.0,6.0,5.8,5.8,26363,,,
1991-10-15,5.9,5.9,5.5,5.65,13541,,,
1991-10-16,5.7,5.6,5.45,5.5,12385,,,
1991-10-18,5.6,5.95,5.65,5.75,13743,,,
1991-10-22,5.7,5.75,5.6,5.6,7154,,,
1991-10-23,5.6,5.65,5.5,5.65,7150,Bottom,Stroke3_Start,Stroke2_End
1991-10-24,5.55,5.75,5.55,5.7,8889,,,
1991-10-25,5.7,5.8,5.7,5.8,9381,,,
1991-10-28,5.8,6.6,5.75,6.15,9195,,,
1991-10-29,6.1,6.7,6.3,6.4,15357,,,
1991-10-31,6.6,7.5,6.6,7.25,25261,,,
1991-11-01,7.25,8.35,7.25,8.3,26223,,,
1991-11-04,8.4,10.0,8.4,9.7,30273,,,
1991-11-05,9.8,10.85,9.8,9.95,31558,,,
1991-11-06,10.05,10.05,8.55,9.5,35954,,,
1991-11-07,10.5,10.5,9.8,10.0,26703,,,
1991-11-11,11.15,14.3,11.15,11.15,0,,,
1991-11-13,14.0,15.8,14.0,14.65,28441,,,
1991-11-14,14.7,16.05,14.75,15.8,26723,Top,Stroke4_Start,Stroke3_End
1991-11-18,14.5,14.5,10.4,10.5,23731,,,
1991-11-19,10.55,14.55,10.5,14.1,21757,,,
1991-11-20,14.0,14.85,13.4,13.5,10195,,,
1991-11-21,13.6,13.5,12.5,12.75,15569,,,
1991-11-25,13.3,13.35,12.45,12.6,12789,,,
1991-11-26,12.7,12.5,11.15,11.5,17879,,,
1991-11-28,12.5,12.8,11.5,11.55,13794,,,
1991-11-29,11.45,11.55,10.25,11.1,15467,,,
1991-12-02,10.5,10.7,10.0,10.5,18373,Bottom,Stroke5_Start,Stroke4_End
1991-12-03,10.5,11.3,10.3,11.1,10279,,,
1991-12-04,11.2,11.55,11.2,11.35,10919,,,
1991-12-05,11.4,11.4,10.5,10.8,5503,,,
1991-12-06,10.8,11.0,10.4,11.0,9470,,,
1991-12-09,11.1,11.2,11.05,11.1,9823,,,
1991-12-12,11.1,11.1,10.7,10.85,3535,,,
1991-12-13,10.7,10.7,10.4,10.55,8938,,,
1991-12-16,10.8,10.8,10.5,10.8,5688,,,
1991-12-17,10.9,10.9,10.55,10.6,4057,,,
1991-12-18,10.5,10.6,10.5,10.6,5077,,,
1991-12-19,10.5,10.55,10.4,10.45,4376,,,
1991-12-23,10.5,10.75,10.5,10.7,5225,,,
1991-12-24,10.6,12.1,10.6,12.0,12292,,,
1991-12-25,11.9,12.35,11.7,11.9,14654,Top,Stroke6_Start,Stroke5_End
1991-12-26,11.75,11.7,11.3,11.45,10010,,,
1991-12-30,12.0,12.0,11.8,11.7,6960,,,
1992-01-03,11.8,11.85,11.65,11.75,7355,,,
1992-01-07,11.75,12.0,11.8,12.0,15216,,,
1992-01-09,12.2,12.3,12.1,12.15,2553,,,
1992-01-13,12.2,12.2,11.9,12.0,2590,,,
1992-01-14,12.0,12.0,11.7,11.75,3106,,,
1992-01-15,11.8,11.8,11.5,11.55,3988,,,
1992-01-16,11.65,11.65,11.1,11.15,3813,,,
1992-01-17,11.2,11.6,11.0,11.55,3304,Bottom,Stroke7_Start,Stroke6_End
1992-01-20,11.6,11.85,11.6,11.65,3542,,,
1992-01-21,11.6,11.5,11.35,11.4,2612,,,
1992-01-23,11.45,11.55,11.4,11.5,3021,,,
1992-01-24,11.55,11.7,11.5,11.6,3032,,,
1992-01-27,11.6,11.6,11.45,11.5,5297,,,
1992-01-30,11.6,11.9,11.6,11.85,4393,,,
1992-01-31,11.9,12.1,12.0,11.95,5904,Top,Stroke8_Start,Stroke7_End
1992-02-10,11.9,11.85,11.55,11.85,2595,,,
1992-02-17,11.6,11.5,11.4,11.6,3556,,,
1992-02-20,11.45,11.6,11.45,11.6,5084,,,
1992-02-21,11.6,11.7,11.55,11.6,3882,,,
1992-02-24,11.55,11.4,11.15,11.3,3067,,,
1992-02-26,11.2,11.3,11.0,11.1,4501,Bottom,Stroke9_Start,Stroke8_End
1992-02-28,11.6,11.9,11.55,11.6,5811,,,
1992-03-02,11.75,11.6,11.4,11.6,5069,,,
1992-03-09,11.5,11.5,11.3,11.4,4178,,,
1992-03-11,11.6,11.7,11.5,11.6,6903,,,
1992-03-16,11.6,11.9,11.6,11.9,12112,,,
1992-03-17,11.95,12.0,11.8,11.9,9632,,,
1992-03-19,12.0,12.15,12.0,12.1,11417,,,
1992-03-20,12.1,12.1,11.85,12.0,7921,,,
1992-03-25,12.1,12.8,12.1,12.8,11098,,,
1992-03-26,12.95,14.0,13.35,13.5,13893,,,
1992-03-30,13.6,14.4,13.55,14.2,21724,,,
1992-03-31,14.1,15.25,14.1,15.0,17070,,,
1992-04-01,15.2,15.3,14.85,15.05,21207,,,
1992-04-02,15.1,15.2,14.7,14.9,18508,,,
1992-04-03,15.0,15.05,14.65,15.0,14720,,,
1992-04-06,15.15,16.35,15.15,16.3,15419,,,
1992-04-07,16.45,17.3,16.45,17.15,19876,,,
1992-04-08,17.3,17.4,16.5,17.1,21270,,,
1992-04-09,17.0,17.8,17.0,17.8,24838,,,
1992-04-10,17.95,19.85,18.4,18.95,19324,,,
1992-04-15,19.0,18.65,17.0,17.85,27152,,,
1992-04-17,18.65,18.8,17.6,18.1,14107,,,
1992-04-21,18.0,18.05,17.5,17.75,19182,,,
1992-04-22,17.9,19.0,17.8,18.8,20238,,,
1992-04-23,18.95,19.6,18.9,19.3,22940,,,
1992-04-24,19.45,20.0,19.3,19.6,20480,,,
1992-04-28,19.4,19.6,18.9,19.5,13321,,,
1992-04-29,19.65,20.0,19.3,20.0,22969,,,
1992-04-30,20.0,21.8,20.0,21.7,20195,,,
1992-05-04,22.95,25.0,22.95,24.65,21088,,,
1992-05-06,28.0,29.1,26.0,26.0,20893,,,
1992-05-07,25.85,25.85,23.6,25.0,51030,,,
1992-05-08,25.0,27.6,25.0,25.6,36402,,,
1992-05-12,27.7,29.0,27.65,28.9,30831,,,
1992-05-13,29.05,29.05,28.2,28.4,31949,,,
1992-05-14,28.55,28.5,27.4,28.5,29007,,,
1992-05-18,28.65,29.0,27.8,28.8,25328,,,
1992-05-19,28.95,31.15,28.95,31.05,26608,,,
1992-05-20,31.2,32.3,29.75,29.9,23859,Top,Stroke10_Start,Stroke9_End
1992-05-21,30.05,30.9,28.5,30.5,22851,,,
1992-05-25,30.35,31.5,29.95,31.5,28506,,,
1992-05-26,31.65,32.3,31.6,32.1,24982,,,
1992-05-28,31.85,31.9,30.6,31.15,18745,,,
1992-05-29,31.0,31.2,30.5,31.0,21406,,,
1992-06-01,31.15,32.1,30.85,31.0,29681,,,
1992-06-02,31.15,31.15,29.5,30.2,26504,,,
1992-06-03,30.35,30.35,27.6,28.0,21629,,,
1992-06-04,27.85,28.1,25.2,28.1,40726,,,
1992-06-05,28.25,29.0,27.95,28.6,41654,,,
1992-06-08,28.75,28.75,27.05,27.6,17535,,,
1992-06-09,27.75,27.75,25.3,25.75,15582,,,
1992-06-10,25.6,26.8,25.0,26.7,20038,,,
1992-06-11,26.85,26.85,25.85,26.1,19097,,,
1992-06-12,26.0,26.8,25.5,26.8,20088,,,
1992-06-16,25.35,25.4,22.8,23.8,20147,Bottom,Stroke11_Start,Stroke10_End
1992-06-18,25.95,26.8,24.5,24.85,31497,,,
1992-06-19,24.7,25.5,24.0,25.2,19461,,,
1992-06-22,25.05,25.0,23.5,23.9,19457,,,
1992-06-25,24.65,25.1,24.6,25.0,13741,,,
1992-06-26,25.15,26.2,25.15,26.2,23438,,,
1992-06-29,26.35,28.85,26.35,28.4,30919,,,
1992-06-30,28.55,29.55,28.5,29.05,36016,,,
1992-07-01,29.0,29.05,27.1,27.5,36867,,,
1992-07-02,27.35,28.2,26.9,27.6,20254,,,
1992-07-06,28.15,29.0,27.65,27.8,27229,,,
1992-07-09,28.0,28.0,27.45,27.7,17776,,,
1992-07-10,27.55,27.6,26.8,27.6,16249,,,
1992-07-13,27.5,28.5,27.15,28.4,14801,,,
1992-07-14,28.55,28.95,28.1,28.5,15378,,,
1992-07-17,28.75,29.5,28.65,29.5,21543,,,
1992-07-20,29.65,31.0,29.65,30.7,26178,,,
1992-07-21,30.85,31.2,30.4,30.55,27163,,,
1992-07-22,30.5,30.85,30.0,30.8,19329,,,
1992-07-23,30.65,31.5,30.65,31.45,18874,,,
1992-07-24,31.6,32.0,31.6,31.8,18500,,,
1992-07-27,31.95,33.0,31.95,33.0,18566,,,
1992-07-28,33.15,33.15,32.05,32.15,17570,Top,Stroke12_Start,Stroke11_End
1992-07-29,32.0,32.2,31.75,32.1,16527,,,
1992-07-30,32.0,32.7,31.9,32.3,12697,,,
1992-08-03,31.7,31.7,29.65,29.65,14951,,,
1992-08-04,29.5,31.3,29.35,30.95,16579,,,
1992-08-07,31.0,32.0,30.5,32.0,15311,,,
1992-08-10,31.85,33.1,31.85,32.7,11468,,,
1992-08-11,32.55,30.7,29.35,30.7,5374,,,
1992-08-17,30.75,32.65,31.3,31.7,27951,,,
1992-08-19,31.5,31.8,31.1,31.5,12513,,,
1992-08-21,31.6,31.6,30.85,31.0,13757,,,
1992-08-24,30.85,30.85,30.15,30.3,13072,,,
1992-08-25,30.15,30.15,29.2,29.5,15333,,,
1992-08-27,30.35,30.8,30.0,30.45,16048,,,
1992-08-31,30.35,30.35,29.2,29.8,6785,,,
1992-09-01,29.8,29.85,28.5,28.9,9009,,,
1992-09-02,29.0,29.0,27.7,29.0,17971,,,
1992-09-04,28.4,28.4,27.2,27.2,20291,,,
1992-09-07,27.05,27.05,25.5,26.2,21126,Bottom,Stroke13_Start,Stroke12_End
1992-09-09,28.15,28.5,27.1,28.4,28437,,,
1992-09-10,28.55,28.8,27.85,28.55,23480,,,
1992-09-11,28.5,28.5,27.8,28.5,14050,,,
1992-09-15,27.75,27.95,27.4,27.8,8332,,,
1992-09-17,27.8,28.5,27.8,28.3,8746,,,
1992-09-18,28.4,27.95,27.5,27.95,5053,,,
1992-09-22,27.65,27.7,27.4,27.4,5748,,,
1992-09-23,27.5,28.0,27.5,27.8,5263,,,
1992-09-24,27.95,29.0,27.85,29.0,13114,,,
1992-09-25,29.15,29.45,28.2,28.3,10637,Top,Stroke14_Start,Stroke13_End
1992-09-28,28.45,28.4,27.8,28.25,5387,,,
1992-09-30,28.25,28.25,27.6,28.0,9507,,,
1992-10-05,28.1,28.3,27.8,28.0,3014,,,
1992-10-06,28.0,27.8,27.4,27.6,3919,,,
1992-10-08,27.65,28.0,27.6,27.75,2941,,,
1992-10-09,27.6,27.9,27.5,27.9,3419,,,
1992-10-12,28.0,28.65,27.75,27.8,9287,,,
1992-10-13,27.8,28.1,27.5,27.7,2906,,,
1992-10-14,27.7,27.7,26.75,27.05,3610,,,
1992-10-16,27.55,27.8,27.2,27.65,5540,,,
1992-10-19,27.5,27.6,26.5,26.8,6805,,,
1992-10-20,27.0,27.7,26.9,27.2,9453,,,
1992-10-21,27.2,27.2,26.0,26.2,5878,,,
1992-10-22,26.05,26.1,25.5,25.75,10602,,,
1992-10-23,25.6,25.8,24.7,24.7,11718,,,
1992-10-26,24.55,23.0,21.55,23.0,19502,,,
1992-10-29,22.65,24.2,22.3,24.2,20902,,,
1992-10-30,24.35,24.8,24.3,24.65,27803,,,
1992-11-03,22.5,22.4,21.8,23.2,13805,,,
1992-11-09,22.0,22.25,21.5,21.9,6008,,,
1992-11-11,21.5,21.5,20.35,20.8,10158,,,
1992-11-12,20.95,21.1,19.6,20.0,14470,,,
1992-11-13,20.0,20.0,18.4,19.05,20214,,,
1992-11-16,19.1,19.1,17.0,17.1,24538,,,
1992-11-17,17.0,17.4,15.85,16.7,32555,Bottom,Stroke15_Start,Stroke14_End
1992-11-18,16.85,18.5,17.25,17.8,39009,,,
1992-11-23,17.1,17.0,16.2,16.6,21330,,,
1992-11-25,17.0,17.8,17.0,17.8,15163,,,
1992-11-26,17.95,20.2,19.1,19.7,35795,,,
1992-11-30,20.0,23.65,20.0,23.0,27527,,,
1992-12-01,22.85,23.9,21.85,23.5,45082,,,
1992-12-02,23.65,24.05,22.5,22.95,30927,Top,Stroke16_Start,Stroke15_End
1992-12-03,20.6,21.05,19.85,20.25,2557,,,
1992-12-07,21.65,23.05,21.65,22.75,2598,,,
1992-12-08,22.9,23.1,22.0,22.0,1726,,,
1992-12-09,22.0,22.3,20.6,21.0,2423,,,
1992-12-10,21.0,21.15,20.0,20.35,2184,,,
1992-12-11,20.5,22.7,20.6,20.9,1615,,,
1992-12-15,20.5,20.75,19.8,20.2,838,Bottom,Stroke17_Start,Stroke16_End
1992-12-17,21.0,21.2,20.5,20.6,541,,,
1992-12-21,21.3,21.8,20.8,21.65,1649,,,
1992-12-22,21.6,21.95,21.3,21.35,1058,,,
1992-12-23,21.35,21.5,21.0,21.25,622,,,
1992-12-24,21.1,21.6,21.1,21.6,471,,,
1992-12-25,21.35,22.0,21.3,21.55,772,,,
1992-12-30,22.0,22.7,22.0,22.7,1409,,,
1992-12-31,22.85,23.4,22.85,22.9,1919,,,
1993-01-04,24.3,24.5,23.7,23.8,1793,,,
1993-01-05,23.8,23.9,23.5,23.6,838,,,
1993-01-07,23.9,24.3,23.85,24.1,759,,,
1993-01-11,27.4,28.2,27.4,27.95,18054,,,
1993-01-12,28.0,28.0,26.85,27.1,19277,,,
1993-01-13,27.0,27.5,26.8,27.0,12697,,,
1993-01-14,27.0,27.2,26.3,26.75,12825,,,
1993-01-18,27.0,27.7,27.0,27.55,15935,,,
1993-01-19,27.7,28.05,27.75,27.75,15576,,,
1993-02-01,27.9,31.0,27.9,30.7,22085,,,
1993-02-02,30.85,31.65,30.8,31.3,27294,,,
1993-02-03,31.45,31.6,30.2,30.35,25077,,,
1993-02-04,30.2,30.9,29.85,30.7,20118,,,
1993-02-05,30.7,31.5,30.3,31.4,29043,,,
1993-02-08,31.55,33.95,32.5,33.6,40540,Top,Stroke18_Start,Stroke17_End
1993-02-10,32.9,33.2,31.8,31.8,21131,,,
1993-02-11,31.8,32.3,31.05,31.4,33146,,,
1993-02-12,31.4,31.4,30.05,30.3,33943,,,
1993-02-15,30.45,31.55,30.45,30.9,26417,,,
1993-02-16,31.0,31.2,29.8,29.8,27956,,,
1993-02-17,29.95,30.3,29.1,30.3,22126,,,
1993-02-18,30.45,30.9,29.9,29.9,25548,,,
1993-02-19,30.0,32.5,30.0,32.5,39354,,,
1993-02-22,32.65,33.3,31.0,31.2,38776,,,
1993-02-23,31.35,31.4,30.0,30.1,26852,,,
1993-02-24,30.0,30.25,28.05,29.0,32226,,,
1993-02-25,29.0,30.55,29.3,30.1,30631,,,
1993-03-01,29.65,30.95,29.5,29.8,18880,,,
1993-03-02,29.95,29.95,28.9,28.9,14251,,,
1993-03-03,28.8,29.6,28.0,28.0,15166,,,
1993-03-04,28.0,28.95,27.0,27.9,23987,,,
1993-03-05,28.0,28.3,26.5,26.5,17910,,,
1993-03-08,26.35,27.4,26.35,27.25,23242,,,
1993-03-10,26.7,28.8,26.7,28.8,23650,,,
1993-03-11,28.95,29.9,28.4,29.45,41562,,,
1993-03-12,29.5,30.15,29.05,30.0,32897,,,
1993-03-16,28.0,28.85,28.0,28.25,13174,,,
1993-03-17,28.2,28.3,27.3,27.45,14363,,,
1993-03-18,27.5,28.0,26.6,27.8,13721,,,
1993-03-23,26.55,27.55,26.4,26.5,15617,,,
1993-03-24,26.5,26.6,25.5,25.75,15268,Bottom,Stroke19_Start,Stroke18_End
1993-03-26,27.25,27.5,26.4,26.65,23159,,,
1993-03-29,26.5,27.2,26.3,26.6,11421,,,
1993-03-30,26.5,27.0,26.2,26.95,7030,,,
1993-03-31,27.0,27.45,26.85,27.2,16311,,,
1993-04-02,27.0,27.25,26.8,27.0,12777,,,
1993-04-05,27.0,27.9,27.0,27.1,11172,,,
1993-04-06,27.1,27.85,26.8,27.6,13755,,,
1993-04-07,27.75,29.0,27.75,28.95,38099,,,
1993-04-08,29.0,29.85,29.0,29.8,46762,,,
1993-04-09,29.95,30.0,29.35,29.5,45897,,,
1993-04-12,29.66,31.22,30.38,30.77,40182,Top,Stroke20_Start,Stroke19_End
1993-04-14,30.58,30.64,29.86,29.92,27217,,,
1993-04-15,29.99,29.99,29.08,29.66,26948,,,
1993-04-16,29.66,30.32,29.4,29.8,34105,,,
1993-04-20,29.47,29.47,29.08,29.4,16106,,,
1993-04-23,29.08,29.08,28.5,28.88,15925,,,
1993-04-27,29.21,29.34,28.69,28.82,11826,,,
1993-04-30,28.69,29.15,28.43,28.62,13542,,,
1993-05-03,28.69,28.88,28.04,28.24,9263,,,
1993-05-04,28.17,28.82,27.52,28.1,10357,,,
1993-05-05,28.04,28.1,27.06,27.06,15748,,,
1993-05-06,27.0,26.61,25.44,26.48,28198,,,
1993-05-11,25.83,25.9,24.66,25.12,31021,,,
1993-05-12,25.05,26.09,25.05,25.96,22725,,,
1993-05-13,26.16,27.0,26.02,26.61,27704,,,
1993-05-17,26.74,26.74,25.18,25.24,11123,,,
1993-05-18,25.24,25.31,24.79,25.57,11161,,,
1993-05-21,24.79,24.86,24.2,24.33,14823,,,
1993-05-24,24.4,24.4,23.16,23.23,14238,,,
1993-05-25,23.23,24.01,22.84,23.75,16757,,,
1993-05-27,22.97,23.16,22.71,22.84,12552,,,
1993-05-31,22.97,23.68,22.97,23.42,8752,,,
1993-06-02,22.84,23.23,22.71,23.04,8034,,,
1993-06-03,23.23,23.62,23.16,23.42,13449,,,
1993-06-07,23.16,23.3,22.84,22.9,4367,,,
1993-06-08,22.9,22.97,22.78,22.84,5059,,,
1993-06-09,22.84,22.84,22.38,22.45,4819,,,
1993-06-10,22.45,22.52,22.19,22.26,3737,,,
1993-06-11,22.19,22.32,21.54,21.8,7289,,,
1993-06-14,21.8,21.8,21.15,21.22,8267,,,
1993-06-15,21.15,21.15,20.89,21.35,6243,Bottom,Stroke21_Start,Stroke20_End
1993-06-18,21.08,22.84,21.08,22.71,10408,,,
1993-06-21,22.9,23.1,21.8,21.93,12387,,,
1993-06-22,21.93,22.19,21.54,21.86,5425,,,
1993-06-23,21.86,22.52,21.67,22.32,4539,,,
1993-06-24,22.32,23.1,22.32,22.9,16354,,,
1993-06-28,22.19,22.32,21.86,22.06,3207,,,
1993-06-29,22.06,22.45,22.06,22.26,4170,,,
1993-06-30,22.19,22.38,21.93,22.0,4842,,,
1993-07-01,21.8,21.8,20.89,21.48,9220,,,
1993-07-05,22.52,23.62,21.54,22.12,25890,Top,Stroke22_Start,Stroke21_End
1993-07-07,21.54,21.86,21.28,21.74,6073,,,
1993-07-12,21.15,21.15,20.63,20.89,10354,,,
1993-07-13,20.76,20.89,20.44,20.82,4336,,,
1993-07-14,20.89,21.15,20.76,20.76,4794,,,
1993-07-15,20.76,20.76,20.37,20.5,5453,,,
1993-07-16,20.37,20.63,20.24,20.24,6849,,,
1993-07-19,20.24,20.24,19.33,19.59,12101,,,
1993-07-20,19.59,19.59,17.9,19.52,13792,Bottom,Stroke23_Start,Stroke22_End
1993-07-21,19.59,20.11,19.07,18.68,14532,,,
1993-07-28,20.18,20.89,19.98,20.18,21915,,,
1993-07-29,20.24,20.82,19.59,20.7,15766,,,
1993-07-30,20.89,21.54,20.37,21.22,30518,,,
1993-08-02,21.41,22.12,21.08,21.15,26090,,,
1993-08-03,20.96,21.35,20.63,20.76,16310,,,
1993-08-05,21.35,21.93,21.08,21.93,18721,,,
1993-08-06,22.06,23.1,21.48,21.6,18565,,,
1993-08-10,23.3,25.05,23.04,23.16,42593,,,
1993-08-12,24.98,26.68,24.98,26.61,75080,,,
1993-08-13,26.81,29.34,26.81,28.95,106445,,,
1993-08-16,29.15,31.42,29.15,30.32,110078,Top,Stroke24_Start,Stroke23_End
1993-08-18,26.16,28.43,26.09,26.74,67010,,,
1993-08-19,26.94,27.13,25.44,26.09,42255,,,
1993-08-20,25.9,25.9,24.79,25.18,38668,,,
1993-08-23,24.98,24.98,23.1,23.95,32800,,,
1993-08-25,26.87,26.87,25.44,25.57,59570,,,
1993-08-26,25.44,25.83,24.79,25.57,24836,,,
1993-08-30,24.66,25.7,24.4,25.44,18489,,,
1993-08-31,25.44,26.09,25.44,25.83,24727,,,
1993-09-01,25.96,26.02,25.05,25.05,13135,,,
1993-09-02,24.86,25.44,24.72,25.12,10956,,,
1993-09-03,25.12,25.96,24.86,25.83,10659,,,
1993-09-06,26.02,26.22,25.38,25.44,13225,,,
1993-09-07,25.31,25.9,25.24,25.31,4774,,,
1993-09-08,25.24,25.44,24.92,25.18,10457,,,
1993-09-10,25.18,25.31,24.53,24.6,15721,,,
1993-09-13,24.4,24.4,23.75,23.75,16997,,,
1993-09-14,23.56,24.27,23.49,23.95,10031,,,
1993-09-15,23.95,23.04,22.71,23.42,8841,,,
1993-09-21,24.2,24.79,24.14,23.75,24338,,,
1993-09-24,24.08,23.49,22.58,23.23,25258,Bottom,Stroke25_Start,Stroke24_End
1993-09-28,23.3,23.68,23.3,23.62,3988,,,
1993-09-29,23.75,24.66,23.75,24.53,18129,,,
1993-09-30,24.66,24.72,24.14,24.53,13520,,,
1993-10-04,24.72,25.83,24.72,25.44,18049,,,
1993-10-06,24.79,25.38,24.46,24.66,9367,,,
1993-10-08,25.44,25.57,24.92,25.12,10702,Top,Stroke26_Start,Stroke25_End
1993-10-12,24.6,25.05,24.46,24.92,4961,,,
1993-10-14,24.53,24.6,24.4,24.46,5025,,,
1993-10-15,24.53,25.05,24.53,24.86,5263,,,
1993-10-18,24.92,24.92,24.27,24.33,8444,,,
1993-10-19,24.27,24.4,24.14,24.33,6141,,,
1993-10-22,24.14,24.14,23.75,23.82,6910,,,
1993-10-25,23.62,23.62,23.23,23.3,8260,,,
1993-10-26,23.16,23.49,22.84,23.49,7148,,,
1993-10-27,23.68,24.01,23.23,23.62,12126,,,
1993-10-28,23.62,24.53,23.42,24.2,7562,,,
1993-11-01,23.3,23.23,22.84,22.97,12699,,,
1993-11-03,23.1,23.16,22.78,22.84,8789,,,
1993-11-04,22.84,22.78,22.58,22.65,6548,Bottom,Stroke27_Start,Stroke26_End
1993-11-08,22.84,23.49,22.84,23.3,20783,,,
1993-11-09,23.16,23.3,22.78,22.84,15239,,,
1993-11-10,22.84,24.4,22.84,23.95,43344,,,
1993-11-11,24.14,24.6,23.82,24.08,38725,,,
1993-11-15,24.46,25.51,24.46,24.72,63716,,,
1993-11-16,24.53,24.66,23.82,23.82,30196,,,
1993-11-17,23.88,24.46,23.62,23.68,23895,,,
1993-11-18,23.88,23.88,23.36,23.75,33456,,,
1993-11-22,23.75,24.08,23.49,23.49,24386,Top,Stroke28_Start,Stroke27_End
1993-11-23,23.49,23.62,22.97,23.04,19510,,,
1993-11-24,23.1,23.04,22.38,22.78,22559,,,
1993-11-30,23.3,23.42,22.9,22.97,10706,,,
1993-12-01,22.9,23.1,22.65,22.65,7928,,,
1993-12-02,22.65,22.71,22.52,22.58,7743,,,
1993-12-03,22.52,22.58,22.06,22.52,7849,,,
1993-12-08,22.19,22.26,22.0,22.12,8004,,,
1993-12-09,22.19,22.19,21.86,21.93,9371,,,
1993-12-16,22.52,22.84,22.19,22.26,11035,,,
1993-12-17,22.26,22.06,21.08,22.0,7591,Bottom,Stroke29_Start,Stroke28_End
1993-12-24,21.67,22.58,21.6,22.52,19254,,,
1993-12-27,22.71,22.71,22.0,22.19,12888,,,
1993-12-28,22.19,22.38,21.93,21.93,6610,,,
1993-12-29,21.8,22.26,21.74,22.0,5357,,,
1993-12-30,22.19,23.23,22.06,22.97,48888,,,
1993-12-31,23.36,23.62,23.04,23.3,46307,Top,Stroke30_Start,Stroke29_End
1994-01-03,23.3,23.3,22.52,22.58,12802,,,
1994-01-04,22.58,22.97,22.45,22.65,8619,,,
1994-01-06,22.97,23.3,22.78,23.23,14007,,,
1994-01-10,22.9,22.71,22.32,22.65,11132,,,
1994-01-13,22.38,22.52,21.74,22.19,5503,,,
1994-01-19,22.32,22.45,21.67,21.8,4808,,,
1994-01-20,21.6,21.67,21.22,21.28,5352,,,
1994-01-21,21.22,21.48,21.15,21.28,4262,,,
1994-01-24,21.41,21.67,21.22,21.22,3975,,,
1994-01-25,21.22,21.28,20.63,20.63,4780,,,
1994-01-26,20.63,20.63,19.98,20.11,6932,,,
1994-01-27,19.98,20.24,19.33,20.18,6807,,,
1994-01-31,19.2,19.2,18.1,18.22,10349,,,
1994-02-01,17.9,18.81,17.77,18.22,10991,,,
1994-02-02,18.1,18.88,18.1,18.88,7174,,,
1994-02-03,18.94,20.3,18.94,20.3,20981,,,
1994-02-04,20.44,21.35,20.18,21.08,27011,,,
1994-02-15,18.81,19.14,18.42,18.74,9588,,,
1994-02-17,18.22,18.29,17.77,17.9,25585,,,
1994-02-18,17.71,17.96,17.64,17.84,10182,,,
1994-02-21,17.71,17.71,16.99,16.99,9045,,,
1994-02-22,17.38,18.55,17.25,17.38,24740,,,
1994-02-23,17.44,17.77,16.92,17.25,11259,,,
1994-02-24,17.64,17.84,17.32,17.84,12015,,,
1994-02-25,18.16,18.29,17.51,17.58,22875,,,
1994-02-28,17.71,17.51,16.99,17.12,10010,,,
1994-03-02,17.25,17.38,16.92,16.99,5899,,,
1994-03-03,16.99,16.99,16.6,16.66,6998,,,
1994-03-04,16.47,15.89,15.56,16.21,9724,,,
1994-03-10,15.69,15.76,14.98,15.36,6958,,,
1994-03-14,15.76,16.73,15.76,16.27,21613,,,
1994-03-16,15.69,15.82,14.98,15.62,6739,,,
1994-03-22,14.91,14.91,14.39,14.65,9003,,,
1994-03-23,14.58,14.58,13.87,13.87,9453,,,
1994-03-24,13.74,14.0,13.54,13.74,10917,,,
1994-03-25,13.81,14.13,13.74,13.87,9259,,,
1994-03-28,13.81,13.81,13.09,13.48,7462,,,
1994-04-01,13.09,13.22,12.96,13.09,8247,,,
1994-04-06,13.09,13.48,13.09,13.22,3757,,,
1994-04-08,13.02,13.09,12.5,13.02,8190,,,
1994-04-11,12.83,12.96,12.44,12.5,5214,,,
1994-04-12,12.44,12.7,12.18,12.57,7246,,,
1994-04-13,12.57,12.64,11.99,11.99,5344,,,
1994-04-14,11.86,11.66,10.49,11.27,10596,,,
1994-04-19,10.75,10.75,9.84,9.84,12071,,,
1994-04-20,9.58,9.9,9.19,9.38,16565,Bottom,Stroke31_Start,Stroke30_End
1994-04-21,9.38,10.04,9.32,9.78,26830,,,
1994-04-25,9.38,10.23,9.38,10.1,27643,,,
1994-04-26,10.23,10.49,10.04,10.49,29644,,,
1994-04-27,10.49,11.14,10.48,11.14,37138,,,
1994-04-28,11.19,11.79,11.01,11.01,69131,,,
1994-05-03,12.31,15.04,12.31,14.72,124572,,,
1994-05-04,15.43,15.95,14.3,14.3,135909,Top,Stroke32_Start,Stroke31_End
1994-05-05,13.48,14.13,13.22,13.94,82460,,,
1994-05-06,14.0,14.2,13.3,13.88,66637,,,
1994-05-09,14.23,15.43,14.46,15.04,104092,,,
1994-05-11,14.98,15.18,14.32,14.35,48913,,,
1994-05-12,14.13,14.39,13.54,13.77,35747,,,
1994-05-16,15.04,15.04,14.39,14.78,46123,,,
1994-05-17,14.78,14.84,14.06,14.06,32555,,,
1994-05-18,14.18,14.36,13.87,14.12,35685,,,
1994-05-19,14.13,14.81,14.65,14.65,27822,,,
1994-05-23,14.39,14.23,13.97,14.06,15003,,,
1994-05-26,14.0,14.0,13.45,13.48,12072,,,
1994-05-27,13.38,13.81,13.36,13.45,13301,,,
1994-05-30,13.35,13.35,12.31,12.44,22875,,,
1994-05-31,12.31,12.57,12.18,12.84,19215,,,
1994-06-03,12.5,13.22,12.6,12.75,33300,,,
1994-06-08,12.64,12.83,12.32,12.83,12480,,,
1994-06-09,12.83,13.02,12.65,12.7,10535,,,
1994-06-10,12.57,12.76,12.57,12.6,8824,,,
1994-06-13,12.57,12.57,12.12,12.15,12739,,,
1994-06-14,12.05,12.12,11.67,11.84,21054,,,
1994-06-16,12.4,12.45,11.83,12.36,37542,,,
1994-06-17,12.4,13.07,12.07,12.98,54074,,,
1994-06-21,11.96,12.23,11.87,12.12,22317,,,
1994-06-22,12.18,12.58,12.2,12.36,29496,,,
1994-06-24,12.18,12.34,12.01,12.09,13642,,,
1994-06-27,11.92,11.96,11.74,11.74,23765,,,
1994-06-28,11.7,11.83,11.63,11.74,12190,,,
1994-06-29,11.85,12.07,11.7,11.72,11321,,,
1994-07-04,11.52,11.54,11.32,11.54,20919,,,
1994-07-11,11.74,11.74,11.5,11.52,11329,,,
1994-07-12,11.52,11.61,11.43,11.5,8282,,,
1994-07-13,11.5,11.67,11.48,11.63,6293,,,
1994-07-14,11.52,11.76,11.52,11.61,13652,,,
1994-07-15,11.74,11.74,11.34,11.36,15933,,,
1994-07-18,11.25,11.25,11.06,11.06,12553,,,
1994-07-19,10.97,11.06,10.61,10.97,12617,,,
1994-07-21,10.66,10.68,10.41,10.57,14118,,,
1994-07-26,11.14,11.67,11.08,11.59,51276,,,
1994-07-28,10.75,10.86,10.33,10.41,30712,,,
1994-07-29,10.37,10.59,10.19,10.44,19789,Bottom,Stroke33_Start,Stroke32_End
1994-08-01,12.4,13.29,11.85,13.18,143906,,,
1994-08-02,13.73,15.39,13.51,13.73,150278,,,
1994-08-04,16.05,16.6,15.23,15.1,348829,,,
1994-08-08,16.82,16.89,15.61,15.94,223326,,,
1994-08-09,15.74,15.74,14.39,14.5,126078,,,
1994-08-11,16.82,16.89,15.28,15.39,260593,Top,Stroke34_Start,Stroke33_End
1994-08-12,15.06,16.12,15.06,15.39,82228,,,
1994-08-15,15.06,15.5,14.72,14.97,57943,,,
1994-08-16,14.83,15.54,15.17,15.17,56933,,,
1994-08-18,15.72,16.34,15.39,16.05,160277,,,
1994-08-19,15.94,16.18,15.06,15.28,126203,,,
1994-08-22,14.86,15.23,14.61,14.9,65039,,,
1994-08-24,15.3,15.34,14.83,14.86,37668,,,
1994-08-25,14.79,14.83,14.26,14.28,36980,,,
1994-08-26,13.95,14.5,13.57,14.11,24535,Bottom,Stroke35_Start,Stroke34_End
1994-08-29,14.06,15.17,13.64,14.44,71973,,,
1994-08-30,14.61,15.72,15.1,15.28,140042,,,
1994-09-01,15.92,16.27,15.72,15.87,195681,,,
1994-09-05,17.04,18.7,17.04,18.7,297711,,,
1994-09-06,19.7,21.02,19.7,20.76,321005,,,
1994-09-07,20.76,20.14,17.93,18.5,210570,,,
1994-09-09,20.14,20.36,18.77,18.7,161084,,,
1994-09-13,20.14,20.58,19.25,19.48,156310,Top,Stroke36_Start,Stroke35_End
1994-09-14,19.65,19.7,18.39,18.92,71197,,,
1994-09-15,18.37,18.81,17.93,18.06,62576,,,
1994-09-16,18.81,19.03,18.15,18.59,52334,,,
1994-09-19,18.59,18.59,17.95,18.06,40791,,,
1994-09-20,17.71,17.93,17.38,17.55,49001,,,
1994-09-21,17.6,20.14,18.48,19.52,273503,,,
1994-09-23,18.15,18.64,17.88,18.24,89383,,,
1994-09-26,17.93,18.37,17.82,18.13,43235,,,
1994-09-28,18.37,19.03,17.93,18.55,82451,,,
1994-09-29,18.81,17.02,15.28,17.04,93839,,,
1994-10-05,15.06,15.1,13.51,13.66,60882,,,
1994-10-06,13.73,13.29,11.3,13.16,49792,Bottom,Stroke37_Start,Stroke36_End
1994-10-12,13.29,13.31,12.96,13.18,26047,,,
1994-10-13,13.18,13.29,12.18,12.25,28161,,,
1994-10-14,12.18,12.18,11.78,12.45,41406,,,
1994-10-18,11.85,12.16,11.74,11.92,12921,,,
1994-10-19,12.12,12.23,11.96,12.14,15762,,,
1994-10-20,12.18,13.11,12.4,12.87,37921,,,
1994-10-25,13.18,14.28,13.07,13.07,196317,Top,Stroke38_Start,Stroke37_End
1994-10-26,12.85,13.02,12.47,12.74,42708,,,
1994-10-31,12.29,12.36,11.96,12.07,21604,,,
1994-11-01,12.07,12.74,12.14,12.29,9814,,,
1994-11-07,12.05,12.07,11.85,12.03,9807,,,
1994-11-08,12.14,12.65,12.14,12.34,23227,,,
1994-11-09,12.34,12.45,11.74,12.38,15557,,,
1994-11-10,12.62,12.69,12.14,12.14,22407,,,
1994-11-11,12.07,12.49,12.07,12.45,13137,,,
1994-11-14,12.62,12.62,12.14,12.38,11098,,,
1994-11-16,12.14,12.25,12.07,12.25,5702,,,
1994-11-18,12.07,12.07,11.9,12.05,10015,,,
1994-11-23,11.92,11.96,11.74,11.81,6357,,,
1994-11-24,11.74,11.81,11.63,11.74,5581,,,
1994-11-25,11.65,12.05,11.76,11.83,5431,,,
1994-11-29,11.63,11.87,11.63,11.85,5378,,,
1994-11-30,11.96,11.96,11.74,11.78,3399,,,
1994-12-05,11.74,11.81,11.52,11.56,5515,,,
1994-12-06,11.52,11.54,11.3,11.39,8651,,,
1994-12-07,11.3,11.5,11.25,11.3,5355,,,
1994-12-08,11.41,11.41,11.17,11.25,4722,,,
1994-12-09,11.25,11.3,11.06,11.12,7618,,,
1994-12-12,11.12,11.12,10.86,10.9,6191,Bottom,Stroke39_Start,Stroke38_End
1994-12-14,11.08,11.96,10.97,10.99,5142,,,
1994-12-16,11.94,12.18,11.3,11.74,48009,,,
1994-12-19,11.74,11.83,11.21,11.28,17354,,,
1994-12-20,11.1,11.48,11.1,11.34,8280,,,
1994-12-22,11.19,11.21,10.86,11.06,9727,,,
1994-12-23,11.08,11.34,10.97,10.97,10188,,,
1994-12-26,10.97,11.08,10.81,10.86,9688,,,
1994-12-28,10.97,11.52,11.19,10.97,6707,,,
1995-01-05,11.48,11.7,11.3,11.34,12472,Top,Stroke40_Start,Stroke39_End
1995-01-06,11.3,11.36,11.14,11.34,7347,,,
1995-01-09,11.3,11.3,11.03,11.03,5194,,,
1995-01-10,10.92,10.92,10.64,10.83,11898,,,
1995-01-13,10.64,10.7,10.59,10.68,5244,,,
1995-01-16,10.53,10.59,10.41,10.44,5021,,,
1995-01-20,10.3,10.3,9.97,10.37,9373,Bottom,Stroke41_Start,Stroke40_End
1995-01-26,10.41,10.41,10.35,10.24,4605,,,
1995-02-13,9.97,10.3,9.97,10.26,3416,,,
1995-02-14,10.19,10.39,10.19,10.28,1924,,,
1995-02-15,10.28,10.19,10.08,10.24,1515,,,
1995-02-21,10.19,10.22,10.11,10.22,1832,,,
1995-02-22,10.22,11.25,10.44,11.08,13590,Top,Stroke42_Start,Stroke41_End
1995-02-24,10.59,10.75,10.22,10.26,7835,,,
1995-02-27,10.83,10.9,10.26,10.28,8123,,,
1995-02-28,10.28,10.3,10.19,10.24,3156,,,
1995-03-02,10.28,10.41,10.28,10.33,2702,,,
1995-03-03,10.35,10.55,10.33,10.46,6776,,,
1995-03-06,10.53,10.97,10.66,10.72,12331,,,
1995-03-09,10.75,10.75,10.41,10.5,10122,,,
1995-03-10,10.41,10.46,10.19,10.33,9323,,,
1995-03-15,10.28,10.19,10.08,10.15,5233,Bottom,Stroke43_Start,Stroke42_End
1995-03-17,10.19,10.3,10.11,10.26,2714,,,
1995-03-20,10.26,10.48,10.13,10.15,6101,,,
1995-03-21,10.15,10.19,10.11,10.17,3528,,,
1995-03-22,10.19,10.41,10.13,10.28,4670,,,
1995-03-24,10.17,10.24,10.11,10.19,6232,,,
1995-03-27,10.19,10.53,10.22,10.46,17253,,,
1995-03-30,10.53,10.59,10.33,10.35,10833,,,
1995-03-31,10.37,10.5,10.22,10.44,5384,,,
1995-04-03,10.48,10.53,10.41,10.44,6490,,,
1995-04-04,10.44,10.33,10.19,10.44,4721,,,
1995-04-07,10.33,10.66,10.24,10.48,14312,,,
1995-04-10,10.64,10.75,10.48,10.53,17153,Top,Stroke44_Start,Stroke43_End
1995-04-11,10.41,10.46,10.19,10.24,8013,,,
1995-04-12,10.19,10.3,10.17,10.19,6199,,,
1995-04-13,10.19,10.64,10.19,10.24,9782,,,
1995-04-14,10.22,10.22,10.13,10.26,4550,,,
1995-04-19,10.19,10.24,10.15,10.17,3183,,,
1995-04-24,10.04,10.11,9.75,9.77,6083,,,
1995-04-25,9.75,9.75,9.57,9.62,6463,,,
1995-04-26,9.55,9.66,9.11,9.2,7176,,,
1995-04-27,9.09,9.31,8.43,8.82,16917,Bottom,Stroke45_Start,Stroke44_End
1995-04-28,8.87,9.53,8.87,9.44,13196,,,
1995-05-02,9.53,9.55,9.33,9.53,8147,,,
1995-05-03,9.51,9.53,9.31,9.33,7153,,,
1995-05-04,9.27,9.42,9.15,9.24,4279,,,
1995-05-05,9.22,9.29,9.11,9.29,3476,,,
1995-05-10,9.09,9.2,9.04,9.09,5148,,,
1995-05-15,9.24,9.31,9.27,9.13,1891,,,
1995-05-19,13.29,13.29,11.92,12.14,63935,Top,Stroke46_Start,Stroke45_End
1995-05-23,11.3,11.3,10.19,10.24,58687,,,
1995-05-24,9.75,10.53,9.75,10.02,25461,,,
1995-05-25,10.19,9.64,9.35,9.57,12940,,,
1995-06-01,9.57,9.75,9.53,9.62,5770,,,
1995-06-05,9.64,9.64,9.35,9.38,5901,,,
1995-06-06,9.33,9.35,9.24,9.33,4857,,,
1995-06-07,9.42,9.53,9.33,9.51,3628,,,
1995-06-09,9.38,9.42,9.29,9.35,3219,,,
1995-06-13,9.31,9.31,9.18,9.24,4582,,,
1995-06-15,9.22,8.98,8.67,8.87,12269,,,
1995-06-19,8.87,9.0,8.78,9.0,4239,,,
1995-06-20,9.0,9.04,8.91,8.93,3287,,,
1995-06-21,8.91,8.98,8.87,8.96,3128,,,
1995-06-22,8.98,9.04,8.96,8.98,4674,,,
1995-06-28,9.0,8.98,8.78,8.93,2583,,,
1995-07-03,8.76,8.78,8.69,8.71,2795,,,
1995-07-04,8.67,8.76,8.6,8.71,3737,Bottom,Stroke47_Start,Stroke46_End
1995-07-05,8.82,8.98,8.82,8.89,5232,,,
1995-07-06,9.04,9.04,8.93,8.93,6763,,,
1995-07-10,9.04,9.18,9.04,9.09,10007,,,
1995-07-12,9.04,9.09,9.0,9.07,2851,,,
1995-07-13,9.09,9.11,9.04,9.09,4420,,,
1995-07-14,9.09,9.27,9.09,9.11,8222,,,
1995-07-18,9.29,9.31,9.11,9.27,10476,,,
1995-07-19,9.31,9.49,9.22,9.29,21457,,,
1995-07-21,9.42,10.0,9.34,9.7,52071,,,
1995-07-24,9.86,10.14,9.86,9.89,52898,Top,Stroke48_Start,Stroke47_End
1995-07-25,9.86,9.86,9.61,9.7,20392,,,
1995-07-26,9.7,9.7,9.5,9.5,13458,,,
1995-07-27,9.45,9.5,9.31,9.5,8004,,,
1995-07-28,9.5,9.59,9.45,9.48,8919,,,
1995-08-01,9.45,9.56,9.36,9.53,8044,,,
1995-08-03,9.34,9.39,9.34,9.39,6426,Bottom,Stroke49_Start,Stroke48_End
1995-08-07,9.39,10.8,9.39,10.72,114527,,,
1995-08-08,10.83,11.71,10.83,11.24,337091,,,
1995-08-09,11.11,11.19,10.64,11.08,117676,,,
1995-08-10,11.11,11.38,10.83,10.97,70642,,,
1995-08-14,11.52,11.74,11.08,11.3,116125,,,
1995-08-15,11.24,11.22,10.97,10.99,78441,,,
1995-08-17,11.19,12.07,11.11,11.19,101757,Top,Stroke50_Start,Stroke49_End
1995-08-22,11.19,11.74,10.8,11.11,67789,,,
1995-08-23,11.08,11.11,10.69,10.83,40396,,,
1995-08-28,10.64,10.64,10.33,10.5,32019,,,
1995-08-30,10.36,10.39,10.14,10.17,18739,,,
1995-08-31,10.19,10.22,10.11,10.22,16088,,,
1995-09-04,10.28,10.41,10.14,10.25,15607,,,
1995-09-06,10.14,10.28,9.97,10.22,25407,Bottom,Stroke51_Start,Stroke50_End
1995-09-07,10.39,10.39,10.17,10.22,20497,,,
1995-09-08,10.22,10.25,10.08,10.11,9743,,,
1995-09-11,10.14,10.17,9.97,10.17,14203,,,
1995-09-12,10.28,10.44,10.14,10.19,27479,,,
1995-09-13,10.22,10.36,10.11,10.25,14775,,,
1995-09-14,10.3,10.69,10.33,10.41,37278,Top,Stroke52_Start,Stroke51_End
1995-09-19,10.36,10.41,10.0,10.06,17164,,,
1995-09-20,10.0,10.06,9.89,9.97,15321,,,
1995-09-21,9.97,10.41,10.0,10.22,11814,,,
1995-09-25,10.28,10.08,9.89,9.97,8407,,,
1995-09-27,9.89,9.92,9.7,9.7,12622,,,
1995-09-28,9.64,9.81,9.59,9.72,8465,,,
1995-09-29,9.72,9.94,9.72,9.89,8074,,,
1995-10-06,9.86,9.86,9.7,9.75,4951,,,
1995-10-09,9.75,9.75,9.59,9.59,7698,,,
1995-10-10,9.59,9.67,9.48,9.48,8311,,,
1995-10-11,9.48,9.53,9.34,9.48,8382,Bottom,Stroke53_Start,Stroke52_End
1995-10-16,9.45,9.56,9.45,9.5,6984,,,
1995-10-17,9.61,9.83,9.56,9.7,12712,,,
1995-10-18,9.86,10.28,9.92,9.72,10983,,,
1995-10-24,10.14,10.14,9.86,9.89,15156,,,
1995-10-25,10.14,10.41,10.0,10.14,39361,,,
1995-10-26,10.14,10.14,9.81,9.86,16643,,,
1995-10-27,9.86,9.89,9.59,9.64,10974,,,
1995-10-30,9.59,9.64,9.5,9.56,10436,,,
1995-11-01,9.5,9.61,9.45,9.59,8505,,,
1995-11-02,9.59,9.67,9.53,9.56,6957,Top,Stroke54_Start,Stroke53_End
1995-11-03,9.59,9.59,9.5,9.59,7642,,,
1995-11-07,9.64,9.64,9.53,9.59,7016,,,
1995-11-08,9.53,9.59,9.45,9.48,8239,,,
1995-11-09,9.42,9.48,9.36,9.45,8361,,,
1995-11-10,9.45,9.59,9.45,9.48,4293,,,
1995-11-13,9.42,9.42,9.31,9.31,6960,,,
1995-11-14,9.28,9.31,9.17,9.31,7610,,,
1995-11-17,9.23,9.34,9.2,9.25,6160,,,
1995-11-20,9.25,9.25,9.14,9.23,5255,,,
1995-11-21,9.17,9.34,9.17,9.25,4103,,,
1995-11-22,9.25,9.59,9.2,9.25,9579,,,
1995-11-23,9.2,9.28,9.17,9.2,5273,,,
1995-11-28,9.17,9.2,9.09,9.17,5637,,,
1995-11-29,9.17,9.17,9.03,9.03,6311,,,
1995-11-30,9.03,9.09,8.87,8.98,7151,,,
1995-12-04,8.98,9.14,8.98,9.01,3431,,,
1995-12-06,8.98,9.03,8.95,8.98,3290,,,
1995-12-07,8.95,8.98,8.92,8.95,3878,,,
1995-12-08,9.03,9.12,8.98,9.01,3627,,,
1995-12-11,9.01,9.01,8.87,8.9,4919,,,
1995-12-12,8.87,8.92,8.7,8.9,6569,,,
1995-12-14,8.7,8.78,8.62,8.76,4684,,,
1995-12-18,8.62,8.56,8.43,8.48,7984,,,
1995-12-21,8.51,8.65,8.48,8.51,5817,,,
1995-12-22,8.48,8.59,8.45,8.59,4051,,,
1995-12-25,8.51,8.56,8.37,8.45,5138,,,
1995-12-27,8.37,8.34,8.18,8.34,12713,,,
1996-01-02,8.29,8.29,8.15,8.18,2936,,,
1996-01-03,8.15,8.15,7.98,8.15,3729,,,
1996-01-04,8.09,8.29,8.04,8.26,4536,,,
1996-01-05,8.34,8.37,8.07,8.07,3928,,,
1996-01-08,7.93,8.07,7.87,7.96,4046,,,
1996-01-09,7.98,8.2,7.96,8.07,2940,,,
1996-01-11,7.98,8.01,7.93,7.98,3304,,,
1996-01-15,8.12,8.2,7.98,8.12,3687,,,
1996-01-18,7.96,7.98,7.79,7.82,4469,,,
1996-01-19,7.82,7.9,7.68,7.9,2977,,,
1996-01-25,7.82,8.04,7.82,7.76,4152,,,
1996-01-30,7.96,7.96,7.79,7.87,2316,,,
1996-01-31,7.93,7.87,7.65,7.85,2631,,,
1996-02-06,7.65,7.65,7.57,7.65,2718,Bottom,Stroke55_Start,Stroke54_End
1996-02-09,7.6,7.87,7.65,7.73,3540,,,
1996-02-13,7.85,8.48,7.73,8.34,37866,,,
1996-02-14,8.29,8.62,8.18,8.2,47701,,,
1996-02-16,8.43,8.67,8.32,8.59,44972,,,
1996-03-04,8.9,9.09,8.48,8.98,47057,,,
1996-03-06,8.51,8.51,8.18,8.23,19803,,,
1996-03-08,8.48,8.54,8.37,8.43,10177,,,
1996-03-11,8.51,8.51,8.23,8.29,6997,,,
1996-03-12,8.2,8.29,8.09,8.23,7901,,,
1996-03-14,8.54,8.65,8.34,8.37,28438,Top,Stroke56_Start,Stroke55_End
1996-03-15,8.23,8.34,8.23,8.29,9717,,,
1996-03-19,8.34,8.43,8.29,8.34,6440,,,
1996-03-20,8.32,8.34,8.2,8.32,4756,,,
1996-03-26,8.26,8.32,8.18,8.2,8689,,,
1996-03-27,8.18,8.18,8.04,8.15,8002,,,
1996-03-29,8.07,8.07,8.01,8.07,4275,,,
1996-04-01,8.29,8.29,8.07,8.09,6105,,,
1996-04-02,8.09,8.01,7.93,7.98,3943,Bottom,Stroke57_Start,Stroke56_End
1996-04-05,8.18,8.34,8.15,8.34,20635,,,
1996-04-08,8.4,8.4,8.18,8.34,12362,,,
1996-04-09,8.34,8.45,8.26,8.29,17295,,,
1996-04-11,8.07,8.29,8.07,8.23,28999,,,
1996-04-12,8.29,8.54,8.26,8.43,54164,,,
1996-04-15,8.48,8.9,8.62,8.67,67854,,,
1996-04-18,8.59,8.84,8.51,8.84,58295,,,
1996-04-19,8.9,9.03,8.73,8.81,72393,,,
1996-04-22,8.9,10.55,9.89,10.03,281390,,,
1996-04-24,11.01,12.45,10.87,11.45,236719,,,
1996-04-26,10.97,12.48,11.11,12.04,296614,,,
1996-04-30,12.1,13.51,11.45,12.07,343504,,,
1996-05-02,12.82,14.4,13.03,13.13,521853,,,
1996-05-07,14.36,15.08,13.92,14.78,419137,Top,Stroke58_Start,Stroke57_End
1996-05-08,14.6,14.71,13.78,14.13,180352,,,
1996-05-09,13.82,14.36,12.99,13.17,177274,,,
1996-05-10,13.1,13.1,12.38,12.82,137148,,,
1996-05-13,12.99,13.47,12.75,13.1,112016,,,
1996-05-16,13.85,14.4,13.51,13.78,226352,,,
1996-05-17,13.82,13.95,13.2,13.85,164020,,,
1996-05-20,14.19,14.6,13.44,13.68,260542,,,
1996-05-21,13.51,13.58,12.34,12.48,156448,,,
1996-05-22,12.07,12.48,11.32,12.48,103955,Bottom,Stroke59_Start,Stroke58_End
1996-05-27,12.89,12.99,12.41,12.55,95016,,,
1996-05-28,12.52,13.13,12.72,12.72,70346,,,
1996-05-30,12.96,12.96,12.41,12.65,107073,,,
1996-06-03,12.99,15.5,12.62,14.54,788838,,,
1996-06-04,14.19,17.41,15.08,16.04,1256453,,,
1996-06-10,15.15,15.19,14.54,14.71,216351,,,
1996-06-11,14.67,15.43,14.64,14.91,225616,,,
1996-06-12,14.95,15.84,15.08,15.22,247870,Top,Stroke60_Start,Stroke59_End
1996-06-14,15.53,15.56,14.54,14.78,180054,,,
1996-06-17,14.71,14.78,14.06,14.26,125081,,,
1996-06-19,14.81,15.39,14.71,14.84,136393,,,
1996-06-21,14.95,15.05,14.54,14.78,118459,,,
1996-06-24,14.81,15.84,15.05,15.6,321763,,,
1996-06-26,15.36,15.43,14.88,15.26,124816,,,
1996-06-27,15.22,15.29,14.74,14.88,152333,,,
1996-06-28,14.74,14.88,14.26,14.3,124465,,,
1996-07-01,14.06,14.16,13.17,13.23,95535,,,
1996-07-02,13.1,13.58,12.93,13.51,56967,Bottom,Stroke61_Start,Stroke60_End
1996-07-03,13.51,13.85,13.37,13.82,69704,,,
1996-07-04,13.89,14.02,13.41,13.85,74224,,,
1996-07-05,13.85,14.84,14.09,14.3,187526,,,
1996-07-09,14.81,15.39,14.54,15.02,221504,,,
1996-07-11,15.29,16.25,15.02,15.12,604381,,,
1996-07-12,14.78,15.74,14.54,15.6,236530,,,
1996-07-15,15.91,17.55,16.25,16.73,591966,,,
1996-07-18,16.08,17.14,15.91,17.11,288337,,,
1996-07-19,17.35,17.55,16.66,17.11,384309,,,
1996-07-22,17.28,19.26,17.79,18.65,485621,Top,Stroke62_Start,Stroke61_End
1996-07-25,18.17,18.65,17.04,17.41,263996,,,
1996-07-26,17.28,17.58,16.76,16.83,162449,,,
1996-07-29,16.87,18.0,16.83,17.96,155976,,,
1996-07-30,18.3,18.48,17.21,17.48,223612,,,
1996-07-31,17.35,17.62,16.83,17.11,133149,,,
1996-08-01,16.93,17.28,16.63,17.14,73942,Bottom,Stroke63_Start,Stroke62_End
1996-08-02,17.45,17.89,16.9,17.24,153797,,,
1996-08-05,17.28,17.55,16.87,17.48,93464,,,
1996-08-06,17.55,18.24,17.28,17.62,186454,,,
1996-08-07,17.94,19.2,18.3,18.74,356215,,,
1996-08-09,18.66,18.52,17.87,18.3,158980,,,
1996-08-13,18.45,19.6,18.3,19.38,521254,,,
1996-08-14,19.56,19.81,19.13,19.2,314021,Top,Stroke64_Start,Stroke63_End
1996-08-15,19.1,19.38,18.7,18.84,172013,,,
1996-08-16,18.66,18.88,17.94,18.59,177640,,,
1996-08-20,18.12,18.3,17.33,17.51,120281,,,
1996-08-22,18.34,18.59,17.58,17.8,116265,,,
1996-08-23,18.12,18.23,17.05,17.58,126236,,,
1996-08-26,17.23,17.51,16.61,16.79,81220,,,
1996-08-27,16.69,16.69,15.79,16.54,73311,Bottom,Stroke65_Start,Stroke64_End
1996-08-28,16.54,17.37,16.51,17.26,95158,,,
1996-08-29,17.26,17.55,16.79,17.41,112054,,,
1996-08-30,17.58,18.88,17.44,18.66,314866,,,
1996-09-02,18.66,19.31,18.12,19.1,417739,,,
1996-09-03,19.67,21.11,19.46,20.61,1116434,,,
1996-09-04,20.82,21.72,20.57,20.89,620347,Top,Stroke66_Start,Stroke65_End
1996-09-05,21.0,21.22,18.99,19.13,399205,,,
1996-09-06,18.63,19.56,18.59,18.92,257446,,,
1996-09-09,18.84,19.02,18.2,18.66,132932,,,
1996-09-10,18.3,18.48,17.44,17.51,155121,,,
1996-09-12,18.05,18.3,17.26,17.48,124040,,,
1996-09-13,17.41,17.84,17.05,17.76,80193,,,
1996-09-16,17.76,17.91,17.37,17.91,82235,,,
1996-09-17,17.94,18.59,17.58,18.3,152569,,,
1996-09-18,18.23,18.38,16.79,17.08,159647,,,
1996-09-19,16.87,17.15,16.54,17.12,100730,Bottom,Stroke67_Start,Stroke66_End
1996-09-20,17.15,17.58,17.15,17.37,67812,,,
1996-09-26,17.19,17.44,17.08,17.3,69068,,,
1996-09-27,17.33,17.76,17.3,17.66,122842,,,
1996-10-03,17.98,18.45,17.76,18.05,138592,,,
1996-10-04,17.94,18.3,17.66,18.27,117819,,,
1996-10-07,18.48,19.31,18.3,19.17,284620,,,
1996-10-08,19.31,19.38,18.38,19.02,190665,,,
1996-10-09,19.02,20.1,19.06,18.95,390584,,,
1996-10-14,21.54,24.78,21.54,24.71,1624895,,,
1996-10-15,25.14,26.22,24.06,26.15,1003267,,,
1996-10-16,26.22,26.9,24.81,25.5,751099,,,
1996-10-17,25.14,25.97,24.78,25.61,458037,,,
1996-10-18,25.61,25.64,23.34,23.7,506352,,,
1996-10-24,25.5,26.86,25.14,25.57,443045,,,
1996-10-25,25.64,28.02,25.32,27.94,954572,,,
1996-10-28,28.3,30.35,28.2,30.17,935087,,,
1996-10-29,30.32,30.53,28.56,29.06,680990,Top,Stroke68_Start,Stroke67_End
1996-10-30,29.02,29.42,27.69,28.38,427573,,,
1996-11-01,28.2,28.91,27.3,28.34,407463,,,
1996-11-05,28.56,29.35,28.02,28.38,260304,,,
1996-11-06,28.3,28.3,26.22,26.94,228645,,,
1996-11-07,26.94,27.3,26.15,26.54,140371,,,
1996-11-08,26.4,26.94,25.86,26.47,183334,Bottom,Stroke69_Start,Stroke68_End
1996-11-11,26.9,28.56,26.76,28.48,386936,,,
1996-11-12,28.73,29.81,28.02,29.67,579284,,,
1996-11-13,30.17,31.07,29.99,30.1,639055,,,
1996-11-15,30.5,32.62,30.17,31.9,759425,,,
1996-11-18,33.05,35.57,33.05,35.21,1041534,,,
1996-11-19,35.57,35.93,34.42,35.75,608319,,,
1996-11-20,35.21,37.3,34.49,36.54,463694,,,
1996-11-21,36.65,37.15,33.88,34.13,642291,,,
1996-11-22,33.05,35.93,31.9,35.68,610900,,,
1996-11-25,35.93,37.69,34.85,37.15,642920,,,
1996-11-26,37.73,39.17,36.65,38.7,819528,Top,Stroke70_Start,Stroke69_End
1996-11-28,36.58,37.26,35.6,36.47,314429,,,
1996-11-29,36.5,37.37,35.86,36.86,268297,,,
1996-12-03,36.25,38.45,35.93,38.27,302907,,,
1996-12-04,38.81,39.17,37.65,38.27,402317,,,
1996-12-05,38.05,38.45,37.3,38.09,241912,,,
1996-12-09,38.27,38.81,37.91,38.37,281822,,,
1996-12-10,38.45,37.73,35.93,37.55,201959,,,
1996-12-16,32.48,32.48,32.48,32.48,13298,,,
1996-12-17,29.13,29.13,26.11,29.13,13311,,,
1996-12-19,30.46,30.46,27.62,27.62,175772,,,
1996-12-20,24.74,26.04,24.74,24.74,152663,,,
1996-12-23,24.06,25.68,23.34,23.77,113774,,,
1996-12-24,24.24,24.45,21.25,21.25,99530,,,
1996-12-25,20.53,21.61,19.02,20.82,151547,Bottom,Stroke71_Start,Stroke70_End
1996-12-27,21.76,23.27,21.76,23.12,213124,,,
1996-12-30,23.34,25.14,23.56,25.1,189205,,,
1997-01-02,23.38,24.06,23.27,23.84,64182,,,
1997-01-03,24.06,25.07,23.34,23.59,113737,,,
1997-01-06,23.2,23.2,20.82,21.9,60602,,,
1997-01-09,22.8,23.52,22.84,23.12,47171,,,
1997-01-13,23.34,23.99,23.2,23.63,60686,,,
1997-01-14,23.7,23.7,22.62,22.84,44747,,,
1997-01-15,22.62,22.91,22.44,22.8,29608,,,
1997-01-17,22.8,23.74,22.98,23.05,35588,,,
1997-01-23,23.27,23.99,23.16,23.66,91117,,,
1997-01-24,23.88,24.63,23.63,24.1,110270,,,
1997-01-27,24.42,24.96,24.35,24.53,121744,,,
1997-01-28,24.53,24.92,24.06,24.71,120447,,,
1997-01-29,24.45,24.96,24.24,24.78,94042,,,
1997-01-30,24.78,25.79,25.07,25.46,152070,Top,Stroke72_Start,Stroke71_End
1997-02-17,22.98,25.5,22.98,24.81,72611,,,
1997-02-18,24.78,24.06,22.22,22.22,148674,,,
1997-02-20,21.11,23.34,21.11,22.98,162132,,,
1997-02-21,22.98,24.42,22.98,24.06,100043,,,
1997-02-24,24.06,24.78,23.7,24.17,104894,,,
1997-02-25,24.17,24.89,24.35,24.38,99812,,,
1997-02-27,24.78,25.68,24.78,24.85,155887,,,
1997-02-28,24.78,25.25,24.24,25.07,113108,Bottom,Stroke73_Start,Stroke72_End
1997-03-03,25.14,26.4,25.14,26.36,250275,,,
1997-03-04,26.61,26.86,25.79,26.18,211027,,,
1997-03-05,26.18,26.47,25.14,25.21,105043,,,
1997-03-06,25.14,25.86,24.92,25.79,82280,,,
1997-03-07,25.68,26.29,25.43,25.57,109916,,,
1997-03-11,26.04,26.47,25.79,26.04,146422,,,
1997-03-12,26.07,26.76,26.07,26.25,190883,,,
1997-03-13,26.4,26.5,25.53,25.68,92465,,,
1997-03-14,25.43,25.86,24.99,25.68,89328,,,
1997-03-17,25.68,26.47,25.5,26.15,169991,,,
1997-03-18,26.4,27.12,25.97,26.61,294172,,,
1997-03-19,26.97,27.26,26.22,26.36,171937,,,
1997-03-20,26.43,26.76,25.43,25.5,106514,,,
1997-03-21,25.43,26.4,25.17,26.22,106359,,,
1997-03-24,26.61,28.95,26.36,28.88,535939,,,
1997-03-25,29.38,29.74,28.41,28.52,329235,,,
1997-03-28,28.52,29.09,28.2,28.38,137062,,,
1997-03-31,28.59,30.53,28.56,30.28,231903,,,
1997-04-01,30.53,31.9,30.17,30.86,245511,Top,Stroke74_Start,Stroke73_End
1997-04-02,31.18,31.43,30.1,30.17,139447,,,
1997-04-03,30.17,30.21,29.17,29.96,112981,,,
1997-04-04,30.17,30.53,29.81,30.17,140513,,,
1997-04-07,30.25,30.46,29.27,29.89,136586,,,
1997-04-08,29.63,29.81,28.66,28.7,118093,,,
1997-04-09,28.56,29.09,28.34,28.84,88557,,,
1997-04-11,28.38,28.91,27.69,28.41,95725,Bottom,Stroke75_Start,Stroke74_End
1997-04-14,28.38,28.99,28.27,28.66,77142,,,
1997-04-15,28.73,29.45,28.73,28.91,68836,,,
1997-04-18,29.09,29.27,28.3,28.59,61786,,,
1997-04-21,28.73,30.17,29.17,29.67,176962,,,
1997-04-23,29.38,29.74,28.7,29.2,119002,,,
1997-04-24,29.09,29.45,28.38,29.38,133024,,,
1997-04-25,29.27,30.46,28.95,29.31,274219,Top,Stroke76_Start,Stroke75_End
1997-04-28,27.58,27.66,26.25,26.25,275858,,,
1997-04-29,25.32,26.94,24.1,26.76,182082,,,
1997-05-05,26.54,28.02,26.4,27.22,138488,,,
1997-05-06,27.66,29.27,27.48,28.56,236848,,,
1997-05-08,27.66,27.66,25.86,25.93,137498,,,
1997-05-09,25.93,26.94,25.79,26.86,113635,,,
1997-05-12,26.94,29.63,26.94,29.63,330098,,,
1997-05-13,29.81,29.99,27.12,28.05,162593,,,
1997-05-14,27.66,27.84,25.86,26.11,121229,,,
1997-05-15,25.86,27.22,25.68,26.94,80270,,,
1997-05-16,25.14,26.86,24.17,25.21,175569,,,
1997-05-20,26.65,26.94,26.04,26.33,66815,,,
1997-05-21,26.43,26.58,24.42,25.03,89299,,,
1997-05-22,22.44,24.06,22.4,22.4,112919,,,
1997-05-23,22.37,23.34,21.9,22.87,75518,,,
1997-05-26,22.98,23.27,21.54,22.26,53209,Bottom,Stroke77_Start,Stroke76_End
1997-05-27,22.98,23.7,22.55,23.66,75866,,,
1997-05-28,23.66,24.13,23.09,23.45,58825,,,
1997-05-29,23.27,23.88,22.8,22.98,42132,,,
1997-05-30,22.91,23.66,22.66,23.59,33013,,,
1997-06-02,24.06,25.86,23.88,25.46,104651,,,
1997-06-03,25.5,27.58,25.17,27.12,223909,,,
1997-06-04,27.3,27.66,26.58,26.72,142127,,,
1997-06-05,26.58,26.86,25.17,26.86,87996,,,
1997-06-10,27.73,27.94,25.43,25.79,142590,Top,Stroke78_Start,Stroke77_End
1997-06-11,25.43,25.64,22.98,25.1,95179,,,
1997-06-16,25.86,26.54,25.57,25.64,72515,,,
1997-06-17,25.53,25.79,24.71,24.74,42407,,,
1997-06-18,24.71,25.32,24.35,24.53,46796,,,
1997-06-20,24.96,26.5,24.96,26.36,102451,,,
1997-06-23,27.22,27.55,25.5,26.22,128728,,,
1997-06-25,26.15,26.15,25.32,25.53,63571,,,
1997-06-26,25.35,25.5,24.78,24.96,49152,,,
1997-06-27,24.96,25.46,23.77,23.92,92337,,,
1997-07-02,24.06,24.42,21.4,22.3,73074,,,
1997-07-03,22.19,22.19,20.46,20.61,60563,,,
1997-07-04,20.28,21.25,19.74,21.15,52019,,,
1997-07-07,20.64,20.82,18.92,18.95,43319,,,
1997-07-08,18.38,18.84,17.58,18.52,41347,,,
1997-07-10,18.2,18.52,17.51,17.87,46251,,,
1997-07-11,17.87,18.99,17.58,18.92,45988,,,
1997-07-14,19.02,19.2,18.41,18.66,62526,,,
1997-07-16,18.95,19.67,18.66,18.95,45679,,,
1997-07-21,19.02,18.23,17.66,18.3,39003,,,
1997-07-28,17.94,17.73,16.83,17.15,37249,Bottom,Stroke79_Start,Stroke78_End
1997-07-30,17.58,19.02,17.51,18.88,85302,,,
1997-07-31,19.02,19.2,18.3,18.66,48039,,,
1997-08-01,18.84,19.74,18.84,19.13,85172,,,
1997-08-04,19.2,19.38,18.77,19.38,44351,,,
1997-08-06,18.84,18.95,17.76,18.02,33217,,,
1997-08-08,18.99,19.99,18.92,19.2,93952,Top,Stroke80_Start,Stroke79_End
1997-08-11,19.28,19.64,18.48,18.77,40580,,,
1997-08-12,18.84,19.13,18.3,18.38,31485,,,
1997-08-13,18.56,18.74,17.98,18.02,24303,,,
1997-08-14,17.84,18.66,17.84,18.38,23679,,,
1997-08-15,19.02,19.02,17.94,18.16,22569,,,
1997-08-18,18.12,17.94,17.3,17.69,20857,Bottom,Stroke81_Start,Stroke80_End
1997-08-21,17.84,18.3,17.58,18.09,20148,,,
1997-08-22,18.02,19.1,18.23,18.52,31927,,,
1997-08-27,19.1,20.25,18.81,20.1,110906,,,
1997-08-28,20.21,20.82,19.81,20.64,118250,,,
1997-09-02,20.1,20.14,19.56,19.99,28734,,,
1997-09-04,20.17,21.07,20.17,20.68,92744,,,
1997-09-08,20.53,21.61,20.25,20.97,66819,,,
1997-09-11,21.43,22.62,20.89,21.25,195940,Top,Stroke82_Start,Stroke81_End
1997-09-12,21.25,21.9,20.71,20.82,87764,,,
1997-09-15,20.82,20.46,19.64,19.92,74971,,,
1997-09-17,20.17,19.92,19.28,19.46,23916,,,
1997-09-19,19.46,20.35,19.46,20.07,25600,,,
1997-09-23,17.48,18.02,16.43,16.76,33645,,,
1997-09-24,17.3,18.2,17.12,18.16,48826,,,
1997-09-25,18.2,18.56,18.02,18.2,33232,,,
1997-09-26,18.2,18.34,17.66,18.02,21646,,,
1997-09-29,18.02,17.76,17.3,17.55,18777,Bottom,Stroke83_Start,Stroke82_End
1997-10-08,18.02,18.52,17.73,18.34,19957,,,
1997-10-09,18.34,18.66,18.05,18.16,16247,,,
1997-10-10,18.16,18.3,17.94,18.23,13509,,,
1997-10-14,17.94,18.02,17.55,18.02,12936,,,
1997-10-15,18.05,18.38,17.84,18.23,16362,,,
1997-10-16,18.3,18.74,17.94,18.63,35372,,,
1997-10-17,18.74,19.24,18.3,18.92,60778,,,
1997-10-20,19.1,19.56,18.74,19.06,49987,,,
1997-10-21,19.13,21.18,18.95,19.28,53210,,,
1997-10-23,19.99,21.25,19.31,20.64,162352,,,
1997-10-24,20.64,21.33,20.46,20.61,107332,,,
1997-10-27,20.89,21.79,20.71,20.89,142742,Top,Stroke84_Start,Stroke83_End
1997-10-28,20.86,21.11,19.17,19.46,96088,,,
1997-10-29,19.28,20.1,18.95,19.85,64657,,,
1997-10-30,19.99,20.17,19.1,19.17,68483,,,
1997-10-31,18.74,19.42,18.56,19.17,51635,,,
1997-11-03,19.78,19.78,19.06,19.13,29452,,,
1997-11-04,19.17,19.42,18.92,19.1,31068,,,
1997-11-06,19.96,20.46,19.49,19.53,65006,,,
1997-11-07,19.46,19.64,19.2,19.49,30072,,,
1997-11-10,19.42,19.49,18.95,19.13,41886,,,
1997-11-11,19.02,19.38,18.56,19.38,34408,,,
1997-11-12,19.46,19.56,18.81,18.99,24754,,,
1997-11-13,18.88,18.92,18.2,18.88,32081,,,
1997-11-14,18.92,19.06,18.56,18.7,22495,,,
1997-11-17,18.74,18.81,18.27,18.3,24571,,,
1997-11-18,18.38,18.45,18.02,18.05,18155,,,
1997-11-19,17.98,18.12,17.66,17.91,17351,,,
1997-11-20,17.84,18.38,17.84,17.98,20337,,,
1997-11-21,18.02,18.2,17.66,17.69,19824,,,
1997-11-24,17.58,17.66,17.01,17.15,24947,,,
1997-11-25,17.08,17.41,16.97,17.3,20706,,,
1997-11-26,17.44,17.55,17.23,17.51,13555,,,
1997-11-28,16.9,17.23,16.87,17.26,19434,,,
1997-12-03,17.05,17.05,16.51,16.72,13210,,,
1997-12-05,16.97,17.12,16.83,16.9,22251,,,
1997-12-08,16.94,17.05,16.54,16.58,18280,,,
1997-12-09,16.61,16.87,16.51,16.79,14883,,,
1997-12-10,16.58,17.12,16.69,17.08,18582,,,
1997-12-12,16.94,16.94,16.65,16.69,12181,,,
1997-12-15,16.72,16.72,16.43,16.61,18276,,,
1997-12-17,16.58,16.58,16.04,16.18,28403,,,
1997-12-18,16.15,16.22,15.86,16.04,19875,,,
1997-12-19,15.86,16.0,15.5,15.68,24120,,,
1997-12-22,15.61,15.61,15.07,15.39,33010,Bottom,Stroke85_Start,Stroke84_End
1997-12-23,15.5,16.04,15.14,15.68,19206,,,
1997-12-24,15.64,16.4,15.79,15.89,25076,,,
1997-12-31,15.82,15.86,15.53,15.68,16707,,,
1998-01-05,15.57,15.64,15.21,15.57,28186,,,
1998-01-07,15.5,15.79,15.32,15.79,32483,,,
1998-01-08,15.79,16.36,15.57,16.07,44539,,,
1998-01-09,16.15,16.15,15.5,15.82,28993,,,
1998-01-12,15.61,15.79,15.43,15.64,33716,,,
1998-01-13,15.5,15.5,13.99,14.35,54250,,,
1998-01-14,14.42,15.64,14.42,15.14,42041,,,
1998-01-15,14.78,16.29,14.78,16.25,65517,,,
1998-01-16,16.33,16.4,15.61,15.64,31792,Top,Stroke86_Start,Stroke85_End
1998-01-19,15.64,15.39,14.96,15.28,22033,,,
1998-01-23,15.14,15.5,15.03,15.35,16803,,,
1998-02-09,15.86,16.22,15.5,15.68,18360,,,
1998-02-10,15.68,15.97,15.43,15.82,16975,,,
1998-02-11,15.82,16.4,15.86,16.29,47383,,,
1998-02-13,15.97,16.07,15.68,15.75,13617,,,
1998-02-16,15.79,15.86,15.57,15.75,17468,Bottom,Stroke87_Start,Stroke86_End
1998-02-17,15.71,16.18,15.68,16.15,19872,,,
1998-02-18,16.22,17.76,16.87,17.26,117407,,,
1998-02-20,16.94,17.12,16.4,16.43,34178,,,
1998-02-23,16.36,16.4,15.93,16.18,27732,,,
1998-02-24,16.18,16.58,16.18,16.29,19197,,,
1998-02-25,16.29,16.51,15.79,16.18,17845,,,
1998-02-27,16.15,17.66,16.0,17.15,113665,,,
1998-03-02,17.58,18.92,17.84,18.02,293129,,,
1998-03-09,18.23,18.95,18.23,18.7,97209,Top,Stroke88_Start,Stroke87_End
1998-03-10,18.74,18.74,18.02,18.23,63171,,,
1998-03-11,18.2,18.2,17.55,17.62,61792,,,
1998-03-12,17.58,17.58,17.12,17.26,52924,,,
1998-03-13,17.23,17.69,17.3,17.66,29166,,,
1998-03-17,17.62,18.59,17.55,18.3,70951,,,
1998-03-18,18.56,18.81,17.8,17.87,40661,,,
1998-03-19,17.66,18.56,17.66,18.3,42566,Bottom,Stroke89_Start,Stroke88_End
1998-03-20,18.38,19.24,18.48,18.45,97691,,,
1998-03-24,18.74,18.99,18.23,18.34,47059,,,
1998-03-25,18.74,19.81,18.48,19.56,149201,,,
1998-03-26,19.56,19.92,19.28,19.49,97806,,,
1998-03-27,19.46,19.99,19.38,19.71,99804,,,
1998-03-30,20.1,20.89,19.99,20.82,140841,,,
1998-03-31,20.89,21.58,20.53,21.25,137158,,,
1998-04-01,21.43,23.48,21.29,23.48,297913,,,
1998-04-02,24.13,25.93,24.13,24.31,573705,,,
1998-04-06,26.33,27.73,26.33,27.51,417428,,,
1998-04-07,27.91,28.63,27.12,27.87,286030,Top,Stroke90_Start,Stroke89_End
1998-04-09,27.87,28.05,25.93,26.22,293518,,,
1998-04-10,25.93,26.76,25.32,26.76,238540,,,
1998-04-15,27.37,27.73,26.29,26.4,105933,,,
1998-04-16,26.33,26.83,25.75,26.18,99296,,,
1998-04-17,25.93,26.04,25.03,25.14,106611,,,
1998-04-20,24.78,24.78,24.06,24.27,140363,,,
1998-04-22,25.57,26.47,25.03,26.29,95045,,,
1998-04-23,26.47,26.79,25.93,26.18,94951,,,
1998-04-24,25.86,26.47,25.03,25.25,74414,,,
1998-04-27,24.85,24.67,23.48,24.35,86490,Bottom,Stroke91_Start,Stroke90_End
1998-05-05,25.53,25.71,24.85,24.89,52877,,,
1998-05-06,24.85,24.89,23.95,24.53,46786,,,
1998-05-11,25.21,27.33,24.89,27.33,432759,,,
1998-05-12,27.66,27.87,25.57,26.07,196472,,,
1998-05-13,25.86,26.36,25.32,26.22,108020,,,
1998-05-14,26.22,26.58,25.35,25.46,75798,,,
1998-05-15,25.57,26.18,24.85,25.14,73210,,,
1998-05-18,25.03,25.39,24.67,24.92,47061,,,
1998-05-19,25.21,25.07,24.31,25.14,44069,,,
1998-05-22,24.89,25.89,24.67,25.07,50613,,,
1998-05-25,25.14,26.94,25.21,26.5,158397,Top,Stroke92_Start,Stroke91_End
1998-05-27,25.57,25.25,24.85,25.25,85173,,,
1998-05-29,25.03,25.86,24.92,25.07,52353,,,
1998-06-01,25.21,25.39,24.67,24.96,60089,,,
1998-06-02,24.96,24.85,24.56,24.85,52563,,,
1998-06-04,24.67,25.68,24.63,24.85,36663,,,
1998-06-05,24.85,25.35,24.31,24.53,52823,,,
1998-06-08,24.42,24.99,24.2,24.49,45858,,,
1998-06-09,24.31,24.45,22.4,23.12,94632,,,
1998-06-10,22.98,23.41,22.22,22.73,50353,,,
1998-06-11,22.62,22.66,21.43,21.43,52315,,,
1998-06-15,22.51,22.58,21.25,21.43,46532,,,
1998-06-16,21.36,21.43,20.57,21.0,45879,,,
1998-06-17,21.07,22.15,21.07,21.36,24852,,,
1998-06-18,21.79,22.33,21.61,21.94,28494,,,
1998-06-22,22.04,22.04,21.25,21.36,34338,,,
1998-06-23,21.18,21.25,20.75,21.11,39063,,,
1998-06-25,21.65,21.79,20.86,21.0,21908,,,
1998-06-26,20.89,21.11,20.79,20.89,19507,,,
1998-06-29,20.86,20.86,20.03,20.17,38790,,,
1998-06-30,20.17,20.17,19.38,19.53,32001,Bottom,Stroke93_Start,Stroke92_End
1998-07-02,19.67,21.76,19.67,21.76,53180,,,
1998-07-03,21.97,23.38,21.25,22.15,165412,,,
1998-07-06,21.97,21.97,20.82,21.22,34964,,,
1998-07-08,21.9,22.12,21.65,21.72,16247,,,
1998-07-09,21.79,21.97,21.4,21.43,14092,,,
1998-07-10,21.25,21.61,20.79,21.47,19906,,,
1998-07-15,20.89,21.22,20.46,20.71,20907,,,
1998-07-16,20.82,20.86,20.17,20.53,21822,,,
1998-07-17,20.57,20.82,19.81,19.99,25576,,,
1998-07-20,19.81,20.39,19.38,19.85,26426,,,
1998-07-21,19.81,21.61,20.75,20.93,23056,Top,Stroke94_Start,Stroke93_End
1998-07-28,21.22,21.25,20.71,20.79,13981,,,
1998-07-29,20.75,21.22,20.57,20.75,14957,,,
1998-07-30,20.64,20.86,20.46,20.64,18204,,,
1998-08-03,20.71,21.25,20.53,20.89,20428,,,
1998-08-04,20.79,20.71,20.21,20.53,17104,,,
1998-08-07,20.17,20.46,19.81,19.96,17803,,,
1998-08-10,19.78,19.81,19.13,19.56,15980,,,
1998-08-12,19.1,18.77,17.87,18.38,23273,,,
1998-08-14,18.45,18.52,17.58,17.66,22034,,,
1998-08-17,17.26,17.3,15.79,15.79,30911,,,
1998-08-18,15.25,16.58,15.07,15.89,27464,Bottom,Stroke95_Start,Stroke94_End
1998-08-19,16.25,17.26,16.04,17.12,27107,,,
1998-08-20,17.23,17.41,16.58,17.26,29969,,,
1998-08-21,17.12,17.76,16.87,17.73,40607,,,
1998-08-24,17.73,18.16,17.33,17.73,34044,,,
1998-08-25,17.73,17.73,17.12,17.41,18905,,,
1998-08-27,17.12,17.26,16.11,16.54,27155,,,
1998-08-31,16.94,17.37,16.58,17.33,91374,Top,Stroke96_Start,Stroke95_End
1998-09-02,16.58,16.76,16.29,16.43,30769,,,
1998-09-03,16.22,16.69,16.22,16.51,18083,,,
1998-09-04,16.58,16.76,16.4,16.58,27739,,,
1998-09-07,16.54,16.69,16.22,16.54,29282,,,
1998-09-08,16.58,17.12,16.58,16.65,31009,,,
1998-09-09,16.58,16.79,16.33,16.76,23205,Bottom,Stroke97_Start,Stroke96_End
1998-09-10,16.79,17.41,16.83,17.12,57908,,,
1998-09-14,16.94,17.23,16.51,17.12,50561,,,
1998-09-15,17.12,17.91,17.01,17.26,84410,,,
1998-09-17,17.48,18.05,17.19,17.58,94861,,,
1998-09-18,17.58,18.81,17.3,18.16,146410,,,
1998-09-21,18.16,18.95,17.94,18.81,120206,,,
1998-09-22,18.92,19.13,18.23,18.41,92692,Top,Stroke98_Start,Stroke97_End
1998-09-23,18.41,18.81,18.05,18.3,48249,,,
1998-09-24,18.3,18.3,17.3,17.3,53239,,,
1998-09-25,17.12,17.66,17.01,17.58,28606,,,
1998-09-28,17.37,18.2,17.48,17.66,32149,,,
1998-10-05,17.66,17.8,17.33,17.41,17499,,,
1998-10-06,17.37,17.58,17.12,17.12,18858,,,
1998-10-07,17.05,17.3,17.05,17.12,14587,,,
1998-10-08,17.12,17.66,17.12,17.55,18065,,,
1998-10-12,17.23,17.3,16.87,17.12,32585,,,
1998-10-16,17.3,17.66,17.15,17.37,32926,,,
1998-10-21,17.19,17.23,16.51,16.54,36109,,,
1998-10-22,16.4,16.94,16.04,16.58,32320,,,
1998-10-26,16.58,16.65,16.0,16.33,31311,,,
1998-10-27,16.22,16.22,15.89,16.04,20296,,,
1998-10-28,16.07,16.4,16.04,16.29,14693,,,
1998-10-30,16.22,16.36,16.0,16.07,18048,,,
1998-11-02,15.86,16.07,15.86,15.97,16319,Bottom,Stroke99_Start,Stroke98_End
1998-11-05,16.33,16.33,15.89,16.22,18103,,,
1998-11-06,16.65,17.23,16.51,16.65,32532,,,
1998-11-10,17.19,17.48,16.94,17.08,34400,,,
1998-11-11,16.97,17.3,16.72,17.12,28166,,,
1998-11-13,16.76,16.79,16.29,16.58,18577,,,
1998-11-17,16.94,17.05,16.58,16.58,14611,Top,Stroke100_Start,Stroke99_End
1998-11-18,16.51,16.72,16.4,16.51,14127,,,
1998-11-19,16.47,16.47,16.25,16.29,15009,,,
1998-11-20,16.29,16.4,16.22,16.29,13930,,,
1998-11-23,16.25,16.25,15.86,16.15,13370,,,
1998-11-27,16.15,16.94,16.15,16.54,33818,,,
1998-12-03,16.69,16.76,16.11,16.15,15108,,,
1998-12-04,16.22,16.18,15.86,15.93,14203,,,
1998-12-10,16.0,16.15,15.5,15.57,12017,,,
1998-12-11,15.75,15.68,15.14,15.61,8939,,,
1998-12-17,15.21,15.43,14.96,15.07,13102,,,
1998-12-18,14.92,15.25,14.85,14.96,8232,,,
1998-12-21,14.96,15.0,14.71,14.78,9827,,,
1998-12-23,15.21,15.43,14.96,15.14,8431,,,
1998-12-24,15.07,15.1,14.85,14.89,6858,,,
1998-12-25,15.14,15.32,15.07,15.07,8365,,,
1998-12-29,14.78,15.14,14.67,14.74,14588,,,
1998-12-30,14.71,14.78,14.24,14.71,12217,,,
1999-01-04,14.46,14.46,14.1,14.28,9398,,,
1999-01-06,14.49,15.86,15.32,15.71,104130,,,
1999-01-11,14.74,15.14,14.53,14.78,63242,,,
1999-01-12,14.6,14.6,14.1,14.2,58730,,,
1999-01-13,14.49,14.78,14.24,14.42,24551,,,
1999-01-14,14.42,14.42,13.7,13.84,31246,,,
1999-01-15,13.7,13.81,12.98,12.98,55373,,,
1999-01-18,12.84,12.98,12.19,12.98,31054,Bottom,Stroke101_Start,Stroke100_End
1999-01-19,13.05,13.2,12.59,13.09,20782,,,
1999-01-20,13.09,13.34,12.87,12.98,15398,,,
1999-01-21,12.98,13.16,12.84,13.02,10991,,,
1999-01-22,13.09,13.34,12.95,13.2,18448,,,
1999-01-26,12.95,12.98,12.69,12.8,11722,,,
1999-01-28,13.16,13.3,12.91,12.95,8500,,,
1999-01-29,12.95,13.2,12.8,13.05,13464,,,
1999-02-02,13.59,13.59,12.98,13.09,14593,,,
1999-02-03,12.98,13.16,12.87,12.87,9286,,,
1999-02-04,12.91,12.91,12.62,12.69,15267,,,
1999-02-05,12.69,12.69,12.08,12.19,13514,,,
1999-02-08,11.9,12.26,11.72,11.76,12380,,,
1999-03-01,12.26,12.73,12.23,12.66,9658,,,
1999-03-02,12.8,12.8,12.33,12.51,9153,,,
1999-03-03,12.48,13.05,12.48,12.95,15832,,,
1999-03-04,12.77,13.09,12.69,12.98,11611,,,
1999-03-05,12.98,14.06,13.41,13.66,54634,Top,Stroke102_Start,Stroke101_End
1999-03-10,13.34,13.41,12.98,13.16,14519,,,
1999-03-11,13.2,13.63,13.12,13.45,16628,,,
1999-03-12,13.52,13.66,13.34,13.52,17159,,,
1999-03-15,13.63,13.63,13.3,13.45,18464,,,
1999-03-16,13.45,13.52,13.16,13.27,12158,,,
1999-03-17,13.34,13.99,13.23,13.48,25348,,,
1999-03-18,13.41,13.41,13.12,13.2,11601,,,
1999-03-22,13.34,13.95,13.52,13.48,18617,,,
1999-03-25,13.59,13.63,13.3,13.34,16218,,,
1999-03-26,13.34,13.41,13.12,13.34,12541,,,
1999-03-31,13.12,13.34,13.09,13.23,8192,Bottom,Stroke103_Start,Stroke102_End
1999-04-01,13.27,13.63,13.27,13.41,14151,,,
1999-04-02,13.56,13.92,13.41,13.74,41023,,,
1999-04-05,13.77,14.31,13.88,14.06,46986,,,
1999-04-08,14.13,14.24,13.41,14.02,25941,,,
1999-04-13,14.28,14.71,13.74,13.88,34464,,,
1999-04-14,13.88,14.06,13.66,13.88,17500,,,
1999-04-15,13.88,13.95,13.34,13.41,21725,,,
1999-04-16,13.27,13.63,13.2,13.38,15401,,,
1999-04-19,13.34,13.52,13.16,13.34,13364,,,
1999-04-20,13.34,13.7,13.27,13.52,12433,,,
1999-04-21,13.48,14.1,13.45,13.63,33647,,,
1999-04-22,13.63,13.63,13.02,13.38,21149,,,
1999-04-23,13.38,14.13,13.34,13.95,51512,,,
1999-04-26,14.06,14.6,13.99,14.1,67804,Top,Stroke104_Start,Stroke103_End
1999-04-27,13.99,14.17,13.34,13.56,39596,,,
1999-04-28,13.48,13.02,12.98,13.02,36328,,,
1999-04-30,12.33,12.44,12.23,12.51,67267,,,
1999-05-07,12.3,12.62,12.3,12.44,14097,,,
1999-05-10,12.23,12.23,11.76,11.76,24785,,,
1999-05-11,11.76,12.05,11.43,11.79,18767,,,
1999-05-12,11.79,12.12,11.79,11.9,14945,,,
1999-05-14,11.72,11.9,11.22,11.25,11803,,,
1999-05-17,10.82,11.18,10.82,10.93,11986,Bottom,Stroke105_Start,Stroke104_End
1999-05-20,11.4,11.79,11.22,11.79,10703,,,
1999-05-21,12.23,12.44,11.83,11.9,32132,,,
1999-05-24,11.9,11.9,11.43,11.9,53036,,,
1999-05-25,11.9,12.44,11.61,11.79,49681,,,
1999-05-27,12.26,12.62,12.19,12.44,69407,,,
1999-05-31,12.08,12.08,11.54,11.83,58141,,,
1999-06-02,11.9,12.55,11.79,12.55,118651,,,
1999-06-03,12.66,13.09,12.08,12.12,73617,,,
1999-06-04,12.12,12.3,11.83,12.01,38120,,,
1999-06-07,11.79,12.08,11.72,12.05,39571,,,
1999-06-08,12.05,12.37,11.9,12.15,39543,,,
1999-06-09,12.15,12.69,12.12,12.59,69016,,,
1999-06-10,12.66,13.09,12.48,12.8,106441,,,
1999-06-11,12.84,13.48,12.84,13.48,125769,,,
1999-06-14,13.99,14.96,13.63,14.2,103653,Top,Stroke106_Start,Stroke105_End
1999-06-16,13.41,13.77,12.95,13.77,49441,,,
1999-06-17,13.77,13.88,13.05,13.3,124205,,,
1999-06-18,13.2,13.23,12.59,12.98,111478,,,
1999-06-21,12.98,13.45,12.73,13.34,120029,,,
1999-06-22,13.41,13.7,13.16,13.7,114696,,,
1999-06-23,13.7,14.24,13.7,13.95,142631,,,
1999-06-24,13.95,14.2,13.34,13.52,243893,Bottom,Stroke107_Start,Stroke106_End
1999-06-25,13.52,14.24,13.63,13.63,314547,,,
1999-06-29,14.35,14.35,14.35,14.35,31786,,,
1999-06-30,15.1,15.5,14.78,15.1,272598,,,
1999-07-02,13.7,14.74,13.66,14.53,188949,,,
1999-07-05,14.78,15.14,14.42,14.71,123517,,,
1999-07-06,14.78,14.96,13.92,13.92,69023,,,
1999-07-07,13.77,13.99,13.34,13.88,76435,,,
1999-07-08,13.99,14.02,13.56,13.63,41985,,,
1999-07-12,13.95,13.95,13.41,13.56,45337,,,
1999-07-13,13.48,13.52,13.02,13.09,42816,,,
1999-07-14,13.09,13.81,13.09,13.81,52697,,,
1999-07-15,13.99,14.49,13.88,14.38,101242,,,
1999-07-16,14.49,15.03,13.95,14.06,102605,Top,Stroke108_Start,Stroke107_End
1999-07-19,13.88,14.06,13.34,13.45,47601,,,
1999-07-20,13.34,13.92,13.27,13.88,41680,,,
1999-07-21,13.88,14.13,13.52,13.84,64561,,,
1999-07-22,13.81,13.7,13.34,13.45,44242,,,
1999-07-27,13.66,13.88,13.41,13.56,23991,,,
1999-07-28,13.63,14.02,13.48,13.84,35191,,,
1999-07-29,14.02,14.06,13.7,13.88,29166,,,
1999-07-30,13.92,13.99,13.63,13.74,28106,Bottom,Stroke109_Start,Stroke108_End
1999-08-02,13.77,14.38,13.7,14.31,74377,,,
1999-08-03,14.42,15.07,14.35,14.78,123879,,,
1999-08-05,14.49,14.67,13.88,14.38,38131,,,
1999-08-09,14.42,14.71,14.28,14.53,49723,,,
1999-08-10,14.53,14.53,13.99,14.1,38401,,,
1999-08-11,13.88,14.24,13.74,13.77,30074,,,
1999-08-12,13.81,14.28,13.92,14.02,23637,,,
1999-08-16,14.24,14.17,13.84,13.95,19272,,,
1999-08-18,14.06,14.1,13.63,13.84,19195,,,
1999-08-19,13.88,14.6,14.2,14.35,62290,,,
1999-08-23,14.49,15.14,14.42,15.14,148641,,,
1999-08-24,15.5,15.86,15.25,15.64,194887,,,
1999-08-25,15.64,15.71,15.21,15.32,81512,,,
1999-08-26,15.14,15.57,15.14,15.39,42291,,,
1999-08-27,15.5,15.68,15.25,15.39,32251,,,
1999-08-30,15.5,16.11,15.32,15.61,147873,Top,Stroke110_Start,Stroke109_End
1999-08-31,15.75,15.97,15.25,15.35,44901,,,
1999-09-01,15.35,15.46,14.71,14.85,48943,,,
1999-09-02,14.82,15.07,14.42,14.89,31912,,,
1999-09-03,14.89,15.1,14.6,14.71,28122,,,
1999-09-06,14.53,14.71,14.42,14.49,18095,,,
1999-09-07,14.46,15.0,14.46,14.71,22115,,,
1999-09-08,14.6,15.32,14.56,15.1,137625,,,
1999-09-09,15.18,15.64,14.96,15.5,118536,,,
1999-09-10,15.5,15.21,14.78,14.96,77976,,,
1999-09-14,14.96,15.32,14.89,15.07,30813,,,
1999-09-15,15.14,15.07,14.78,14.85,24350,,,
1999-09-20,14.85,14.92,14.6,14.6,20816,,,
1999-09-21,14.56,14.6,14.31,14.46,24016,,,
1999-09-23,14.35,14.96,14.53,14.6,34301,,,
1999-09-27,14.6,14.78,14.38,14.49,17721,,,
1999-09-28,14.42,14.67,14.28,14.49,21827,,,
1999-09-29,14.49,14.96,14.42,14.56,20450,,,
1999-09-30,14.6,14.74,14.31,14.31,18793,,,
1999-10-08,14.42,14.42,13.77,13.81,16683,,,
1999-10-11,13.77,13.77,13.34,13.63,14151,,,
1999-10-14,13.34,13.66,13.27,13.34,12909,,,
1999-10-19,13.34,13.3,12.91,13.3,21251,,,
1999-10-22,12.98,13.45,13.02,13.38,16629,,,
1999-10-27,13.3,13.66,13.3,13.38,30041,,,
1999-10-29,13.52,13.74,13.38,13.63,21036,,,
1999-11-01,13.38,13.27,13.02,13.3,10140,,,
1999-11-03,13.05,13.2,12.62,13.05,10150,,,
1999-11-05,12.98,13.59,13.2,13.09,20839,,,
1999-11-10,13.27,13.05,12.84,12.98,18935,,,
1999-11-15,12.98,12.98,12.51,12.77,10046,Bottom,Stroke111_Start,Stroke110_End
1999-11-17,12.55,13.16,12.55,13.05,16607,,,
1999-11-18,13.05,13.63,13.3,13.48,46820,,,
1999-11-22,13.41,13.52,13.2,13.27,16236,,,
1999-11-23,13.23,13.34,13.09,13.2,7437,,,
1999-11-24,13.23,13.48,13.16,13.34,9330,,,
1999-11-25,13.3,13.3,13.02,13.05,7377,,,
1999-11-26,13.09,13.2,12.91,13.02,8285,,,
1999-11-30,12.91,13.02,12.87,12.98,8267,,,
1999-12-01,12.98,13.16,12.95,13.05,5758,,,
1999-12-02,13.05,13.12,12.87,12.91,7783,,,
1999-12-03,12.84,13.02,12.8,12.95,7902,,,
1999-12-07,12.98,13.27,12.98,13.05,8034,Top,Stroke112_Start,Stroke111_End
1999-12-08,13.05,13.12,12.8,12.84,5651,,,
1999-12-09,12.91,12.91,12.59,12.77,15339,,,
1999-12-10,12.73,13.09,12.69,12.87,8673,,,
1999-12-16,13.02,13.05,12.66,12.69,10276,,,
1999-12-17,12.69,12.91,12.62,12.62,13450,,,
1999-12-21,12.62,12.73,12.12,12.37,11705,,,
1999-12-23,12.66,12.8,12.19,12.26,19262,,,
1999-12-24,12.26,12.26,11.72,11.72,11589,,,
1999-12-27,11.65,11.61,11.18,11.25,14509,Bottom,Stroke113_Start,Stroke112_End
1999-12-29,11.65,11.9,11.61,11.58,9271,,,
2000-01-05,11.9,12.19,11.72,11.9,34472,,,
2000-01-06,11.9,12.41,11.83,12.37,29409,,,
2000-01-07,12.37,12.66,12.26,12.66,61911,,,
2000-01-10,12.73,12.91,12.48,12.84,50923,,,
2000-01-11,12.8,12.84,12.26,12.37,37407,,,
2000-01-12,12.26,12.59,12.12,12.15,34024,,,
2000-01-13,12.15,12.3,12.05,12.15,14279,,,
2000-01-14,12.15,12.51,12.08,12.26,16816,Top,Stroke114_Start,Stroke113_End
2000-01-17,12.26,12.33,11.97,12.05,15614,,,
2000-01-18,12.05,12.51,12.01,12.12,14529,,,
2000-01-19,12.12,12.26,11.9,12.01,15099,,,
2000-01-20,12.08,12.19,11.79,11.97,24988,,,
2000-01-21,11.97,11.97,11.72,11.83,33778,,,
2000-01-24,11.76,11.9,11.43,11.72,26945,Bottom,Stroke115_Start,Stroke114_End
2000-01-26,11.76,12.33,11.54,12.33,19454,,,
2000-01-27,12.98,13.02,12.66,13.02,47388,,,
2000-01-28,13.7,13.74,13.52,13.74,61012,,,
2000-02-14,14.49,14.49,14.49,14.49,23636,,,
2000-02-15,15.28,16.11,15.28,15.28,29973,,,
2000-02-17,15.93,15.93,15.1,15.1,81341,,,
2000-02-18,14.35,14.78,13.59,14.31,53095,,,
2000-02-22,15.07,15.86,14.42,14.46,109824,Top,Stroke116_Start,Stroke115_End
2000-02-23,14.06,14.31,13.99,14.06,48607,,,
2000-02-25,14.24,14.24,13.56,13.77,48496,,,
2000-02-29,14.42,15.0,14.1,14.71,76845,,,
2000-03-01,14.78,15.28,14.49,14.74,70309,,,
2000-03-02,14.78,14.89,14.02,14.38,42675,,,
2000-03-03,14.42,15.14,14.35,14.74,58137,,,
2000-03-06,14.78,14.89,14.28,14.31,47001,,,
2000-03-07,14.17,14.31,13.92,14.06,36602,Bottom,Stroke117_Start,Stroke116_End
2000-03-08,14.1,14.64,14.06,14.2,25995,,,
2000-03-10,14.35,14.56,13.95,14.06,26484,,,
2000-03-14,14.24,14.89,14.06,14.42,50894,,,
2000-03-15,14.42,15.21,14.28,15.21,125896,,,
2000-03-16,15.5,15.64,14.38,14.38,87063,,,
2000-03-17,14.24,14.78,14.1,14.56,37928,,,
2000-03-20,14.35,15.03,14.13,14.92,61668,,,
2000-03-21,14.85,15.64,14.82,15.46,145292,,,
2000-03-22,15.57,16.29,15.5,15.97,168526,,,
2000-03-23,16.04,16.47,15.71,15.89,95992,,,
2000-03-24,15.89,16.04,15.5,15.75,92998,,,
2000-03-27,15.75,16.58,15.68,16.58,118793,,,
2000-03-28,17.41,18.41,17.48,17.48,79491,,,
2000-03-31,19.28,19.38,19.1,19.38,108192,,,
2000-04-03,20.35,20.39,19.6,19.96,362809,,,
2000-04-04,19.81,19.99,18.92,18.92,129844,,,
2000-04-05,18.02,19.1,17.94,18.34,180961,,,
2000-04-06,18.3,19.31,18.23,19.31,138185,,,
2000-04-07,20.17,20.17,19.31,19.42,143743,,,
2000-04-10,19.46,19.81,19.1,19.35,89511,,,
2000-04-11,19.35,20.35,19.28,20.28,214102,,,
2000-04-12,20.39,21.22,20.53,20.53,180532,,,
2000-04-14,22.69,22.69,22.33,22.69,412175,,,
2000-04-17,24.78,24.78,22.87,23.84,730214,Top,Stroke118_Start,Stroke117_End
2000-04-18,23.59,23.59,22.33,22.8,201817,,,
2000-04-19,22.69,22.58,21.72,22.12,164851,,,
2000-04-24,21.79,21.43,20.64,21.04,106978,,,
2000-04-27,21.07,21.25,19.81,20.21,98396,,,
2000-04-28,19.99,20.46,19.42,20.39,98149,,,
2000-05-08,20.39,20.71,19.64,20.17,47598,,,
2000-05-09,20.14,20.14,19.42,19.46,40501,,,
2000-05-10,19.31,19.38,18.23,18.23,74108,,,
2000-05-11,18.02,18.52,17.8,17.84,53744,,,
2000-05-12,17.76,18.2,17.73,17.84,36124,,,
2000-05-15,17.84,18.02,16.72,17.19,50451,Bottom,Stroke119_Start,Stroke118_End
2000-05-16,17.66,19.02,17.66,19.02,118007,,,
2000-05-17,19.38,20.71,19.64,19.38,225665,,,
2000-05-22,20.07,20.89,19.89,20.53,133192,,,
2000-05-23,20.82,20.93,20.21,20.68,95651,,,
2000-05-24,20.71,22.84,20.46,22.84,439714,,,
2000-05-25,22.84,23.95,22.48,22.98,274111,,,
2000-05-26,23.02,22.98,22.19,22.66,148415,,,
2000-05-30,22.69,22.91,21.83,22.01,152718,,,
2000-06-01,23.41,24.99,23.09,24.6,434583,,,
2000-06-02,24.67,27.15,24.31,27.15,861833,,,
2000-06-05,27.62,28.45,26.33,27.08,610790,,,
2000-06-06,26.97,29.89,26.68,29.89,859441,,,
2000-06-07,30.25,32.84,29.89,31.29,515284,,,
2000-06-12,32.12,33.66,30.61,31.68,352040,Top,Stroke120_Start,Stroke119_End
2000-06-13,31.61,30.93,29.02,30.57,291150,,,
2000-06-16,29.63,30.43,28.95,29.35,153948,,,
2000-06-19,29.17,29.24,27.73,28.09,133085,,,
2000-06-21,29.89,32.26,29.96,29.74,83491,,,
2000-06-28,33.05,33.05,30.82,30.96,270411,,,
2000-06-29,31.32,31.58,29.81,30.07,165468,,,
2000-06-30,30.07,30.39,29.24,29.6,79477,,,
2000-07-03,29.53,29.53,28.38,28.45,75180,,,
2000-07-04,28.27,28.95,28.09,28.77,57628,,,
2000-07-07,28.99,30.07,28.99,29.17,57633,,,
2000-07-10,29.17,29.71,28.38,28.73,63260,,,
2000-07-11,28.95,30.61,28.81,29.49,89476,,,
2000-07-13,29.53,29.89,28.48,28.77,110749,,,
2000-07-14,28.81,29.09,28.27,28.81,59393,,,
2000-07-17,28.81,28.99,27.55,27.73,120083,,,
2000-07-18,27.73,28.16,27.01,28.05,89486,,,
2000-07-19,28.09,28.2,27.12,27.37,57670,,,
2000-07-20,27.37,27.62,26.29,26.72,115679,Bottom,Stroke121_Start,Stroke120_End
2000-07-21,26.76,28.2,27.33,27.51,178071,,,
2000-07-26,27.73,27.87,27.19,27.4,80888,,,
2000-07-27,27.73,27.8,26.65,27.33,64465,,,
2000-07-28,27.91,28.48,27.62,28.16,105616,,,
2000-07-31,28.16,29.17,28.16,29.06,123921,,,
2000-08-01,29.17,29.27,28.38,28.48,68306,Top,Stroke122_Start,Stroke121_End
2000-08-02,28.48,28.41,27.76,28.05,56365,,,
2000-08-04,28.45,28.95,28.02,28.41,65252,,,
2000-08-07,28.45,28.52,27.91,28.09,44380,,,
2000-08-08,28.09,28.45,27.66,28.09,75677,,,
2000-08-10,27.87,27.91,27.04,27.37,141519,,,
2000-08-11,28.81,28.81,28.02,28.56,124340,,,
2000-08-15,28.27,28.45,27.73,27.76,47943,,,
2000-08-16,28.16,28.09,27.4,27.84,36655,,,
2000-08-18,27.66,28.63,27.87,28.27,61001,,,
2000-08-22,28.09,29.53,28.05,28.66,210398,,,
2000-08-23,27.73,28.59,26.43,28.56,116199,Bottom,Stroke123_Start,Stroke122_End
2000-08-24,28.63,30.96,28.63,30.93,469195,,,
2000-08-25,31.25,31.65,30.61,31.29,322701,,,
2000-08-28,31.36,32.04,31.14,31.14,194023,,,
2000-08-29,31.14,31.22,30.17,30.28,151594,,,
2000-08-31,30.25,30.57,29.02,29.09,116618,,,
2000-09-01,28.73,29.71,28.48,28.88,84171,,,
2000-09-05,29.71,30.35,28.88,29.09,232882,Top,Stroke124_Start,Stroke123_End
2000-09-06,28.81,29.17,28.12,28.2,67842,,,
2000-09-07,28.2,29.02,28.02,28.3,58360,,,
2000-09-08,28.45,28.27,27.19,28.09,51594,,,
2000-09-13,28.48,28.95,27.91,28.52,42948,,,
2000-09-14,28.56,28.99,28.27,28.63,30614,,,
2000-09-15,28.63,29.09,28.3,28.73,28069,,,
2000-09-19,28.02,28.02,27.19,27.26,46993,,,
2000-09-20,27.37,27.69,26.76,27.55,30112,,,
2000-09-22,26.94,27.01,24.49,24.85,124298,,,
2000-09-25,24.67,25.32,24.42,24.96,46475,,,
2000-09-26,25.14,25.71,24.85,25.46,27223,,,
2000-09-28,25.39,25.14,24.27,24.42,42119,,,
2000-10-09,24.92,24.85,23.95,24.53,36714,Bottom,Stroke125_Start,Stroke124_End
2000-10-11,25.1,25.28,24.49,24.63,27691,,,
2000-10-12,24.63,24.67,24.06,24.6,37925,,,
2000-10-13,24.56,25.68,24.35,24.74,47280,,,
2000-10-17,25.71,26.0,25.21,25.57,55801,,,
2000-10-18,25.53,25.53,24.74,25.39,23096,,,
2000-10-20,25.39,25.57,24.85,25.39,23003,Top,Stroke126_Start,Stroke125_End
2000-10-24,25.14,25.21,24.6,24.78,25994,,,
2000-10-25,24.78,24.89,24.31,24.99,35779,,,
2000-10-31,25.03,25.1,24.49,24.6,16609,,,
2000-11-01,24.56,24.56,24.13,24.45,39059,,,
2000-11-02,24.45,24.81,24.42,24.53,20474,,,
2000-11-06,24.45,24.49,24.02,24.27,44375,Bottom,Stroke127_Start,Stroke126_End
2000-11-07,24.27,25.17,24.27,24.63,24831,,,
2000-11-10,24.92,25.28,24.67,25.17,83357,,,
2000-11-13,25.21,25.39,24.85,25.21,49640,,,
2000-11-14,25.25,25.53,25.03,25.39,48818,,,
2000-11-15,25.5,26.11,25.39,25.97,86611,,,
2000-11-16,26.15,26.22,25.64,26.04,56726,,,
2000-11-17,26.58,27.12,26.47,26.61,127753,Top,Stroke128_Start,Stroke127_End
2000-11-20,26.5,26.47,25.93,26.29,48196,,,
2000-11-22,26.04,26.83,26.22,26.65,39518,,,
2000-11-24,26.33,26.54,25.21,25.39,54312,,,
2000-11-27,25.25,25.32,24.78,24.99,37197,,,
2000-11-28,25.21,25.75,25.14,25.5,14712,,,
2000-11-29,25.57,25.93,25.17,25.32,32654,,,
2000-11-30,25.32,25.39,24.81,25.14,31556,,,
2000-12-04,25.14,25.43,24.85,25.32,28440,,,
2000-12-05,25.39,25.57,25.17,25.43,22856,,,
2000-12-07,24.99,25.03,24.49,24.89,30044,,,
2000-12-08,24.92,25.21,24.67,24.89,15929,,,
2000-12-11,24.85,24.89,24.49,24.53,16650,,,
2000-12-12,24.85,24.6,24.13,24.6,34933,,,
2000-12-14,24.35,24.71,24.2,24.53,36393,,,
2000-12-18,24.2,24.38,23.84,24.2,68361,Bottom,Stroke129_Start,Stroke128_End
2000-12-19,24.38,24.92,24.06,24.81,62155,,,
2000-12-20,24.85,25.17,24.24,24.45,46584,,,
2000-12-21,24.56,24.71,24.02,24.02,67446,,,
2000-12-22,24.02,24.24,23.84,24.17,34511,,,
2000-12-26,24.17,24.49,24.06,24.27,44498,,,
2000-12-27,24.27,24.35,23.88,23.92,31546,,,
2000-12-29,23.92,25.03,24.56,24.56,85328,,,
2001-01-03,24.89,26.0,25.35,25.75,151425,,,
2001-01-05,25.43,25.75,25.21,25.75,57132,,,
2001-01-09,26.11,26.22,25.82,25.82,37805,,,
2001-01-11,28.52,28.52,27.01,28.52,134398,,,
2001-01-12,30.43,30.61,28.73,29.09,443234,Top,Stroke130_Start,Stroke129_End
2001-01-15,28.81,28.81,27.19,27.3,108704,,,
2001-01-16,27.26,27.62,26.29,27.66,61476,,,
2001-02-06,26.29,26.04,25.17,26.54,34166,,,
2001-02-12,25.79,25.61,25.03,25.32,21657,,,
2001-02-16,25.1,25.35,24.63,25.25,13361,,,
2001-02-19,25.25,25.64,25.1,25.57,10401,,,
2001-02-20,25.43,25.43,24.67,25.03,8640,,,
2001-02-21,25.03,25.03,24.13,24.45,35109,,,
2001-02-22,24.42,24.49,24.1,24.17,31940,Bottom,Stroke131_Start,Stroke130_End
2001-02-23,24.17,24.71,24.13,24.71,17865,,,
2001-02-26,24.74,25.07,24.71,24.85,14330,,,
2001-02-28,25.03,25.17,24.74,24.78,8402,,,
2001-03-02,24.85,25.43,24.96,25.17,19853,,,
2001-03-06,25.03,25.14,24.42,24.81,28776,,,
2001-03-08,25.17,25.64,25.03,25.46,27765,,,
2001-03-09,25.57,25.68,25.39,25.57,20946,,,
2001-03-12,25.57,25.61,25.07,25.21,17758,,,
2001-03-13,25.43,26.18,25.21,25.89,69756,,,
2001-03-14,25.89,26.47,25.89,26.29,51631,,,
2001-03-16,26.11,25.75,25.21,25.57,44374,,,
2001-03-20,25.57,26.0,25.39,25.71,30211,,,
2001-03-21,25.86,26.15,25.46,25.93,46270,,,
2001-03-22,26.11,28.63,26.83,28.63,370035,Top,Stroke132_Start,Stroke131_End
2001-03-26,26.86,27.62,26.68,27.37,86947,,,
2001-03-27,27.66,28.09,27.22,27.44,67093,,,
2001-03-28,27.44,27.44,26.72,27.19,76969,,,
2001-03-29,27.22,28.02,27.22,27.44,98565,,,
2001-04-02,27.55,27.73,26.61,27.08,107160,,,
2001-04-03,27.01,27.01,26.5,26.65,79531,,,
2001-04-06,27.01,27.3,26.68,26.83,63153,,,
2001-04-11,27.37,27.69,27.01,27.51,33475,,,
2001-04-13,26.9,27.01,26.65,27.01,31106,,,
2001-04-16,27.01,27.69,27.04,27.4,57284,,,
2001-04-18,27.3,27.51,26.58,26.65,49998,,,
2001-04-19,26.65,26.65,25.97,26.11,73738,,,
2001-04-23,26.22,26.29,25.75,25.86,43464,,,
2001-04-24,25.86,26.11,25.61,25.79,35706,,,
2001-04-25,25.93,25.93,25.1,25.28,45054,,,
2001-04-26,25.25,25.39,25.03,25.32,21681,Bottom,Stroke133_Start,Stroke132_End
2001-05-08,25.25,25.57,25.17,25.25,20241,,,
2001-05-10,25.57,26.07,25.57,25.75,16113,,,
2001-05-11,25.93,25.93,25.5,25.61,12738,,,
2001-05-14,25.75,26.36,25.71,26.29,35388,,,
2001-05-15,26.47,26.5,25.97,26.15,25093,,,
2001-05-16,26.15,26.29,25.61,25.93,27309,,,
2001-05-17,25.93,25.93,25.46,25.53,26792,,,
2001-05-18,25.39,25.57,25.25,25.5,35262,,,
2001-05-21,25.39,26.07,25.57,25.53,30380,Top,Stroke134_Start,Stroke133_End
2001-05-23,25.64,25.93,25.25,25.5,22214,,,
2001-05-24,25.5,25.57,25.14,25.21,37130,,,
2001-05-25,25.25,25.53,25.1,25.53,23917,,,
2001-05-28,25.57,25.71,25.21,25.21,20733,,,
2001-05-31,25.5,25.39,25.03,25.21,29996,,,
2001-06-04,25.21,25.21,24.78,24.96,33005,,,
2001-06-05,24.99,25.68,25.03,25.21,29647,,,
2001-06-08,25.32,26.25,25.53,25.93,55299,,,
2001-06-12,25.71,25.93,25.46,25.61,16653,,,
2001-06-13,25.61,26.22,25.53,25.93,39536,,,
2001-06-14,26.11,26.11,25.32,25.35,32044,,,
2001-06-15,25.21,25.61,24.85,25.39,18906,,,
2001-06-18,25.39,25.07,24.78,24.96,32566,,,
2001-06-20,24.92,25.03,24.6,24.63,27435,Bottom,Stroke135_Start,Stroke134_End
2001-06-21,24.63,25.14,24.63,24.89,13164,,,
2001-06-22,24.89,25.43,24.78,25.35,20411,,,
2001-06-25,25.43,25.53,25.21,25.5,29522,,,
2001-06-26,25.57,25.86,25.46,25.61,36459,,,
2001-06-27,25.61,25.53,25.21,25.46,19295,,,
2001-07-03,25.28,25.43,24.85,25.21,16454,,,
2001-07-04,25.21,25.75,25.07,25.14,20949,Top,Stroke136_Start,Stroke135_End
2001-07-05,25.14,25.32,24.89,25.32,16121,,,
2001-07-09,24.85,25.03,24.78,24.89,10027,,,
2001-07-10,24.92,25.14,24.85,24.99,10297,,,
2001-07-12,24.85,24.92,24.67,24.85,9760,,,
2001-07-13,24.85,25.21,24.85,24.89,8429,,,
2001-07-17,24.67,24.49,23.95,24.38,32892,,,
2001-07-20,24.49,25.28,24.38,24.96,26026,,,
2001-07-24,24.42,24.42,23.7,24.78,29742,,,
2001-07-30,23.48,23.66,21.25,21.25,45204,,,
2001-07-31,20.89,21.61,20.46,20.79,34763,,,
2001-08-06,21.07,20.97,20.43,20.57,26507,Bottom,Stroke137_Start,Stroke136_End
2001-08-09,20.53,21.04,20.53,20.97,9076,,,
2001-08-10,20.86,21.4,20.86,21.22,13766,,,
2001-08-13,21.22,21.43,21.0,21.25,12815,,,
2001-08-14,21.4,21.4,20.82,20.97,10629,,,
2001-08-15,21.0,21.43,20.89,21.29,8433,,,
2001-08-16,21.04,21.25,20.64,20.82,7907,,,
2001-08-17,20.82,20.82,20.53,20.64,17094,,,
2001-08-20,20.64,20.86,20.64,20.68,7144,Top,Stroke138_Start,Stroke137_End
2001-08-21,20.68,20.82,20.61,20.68,9855,,,
2001-08-22,20.64,20.64,20.17,20.25,22565,,,
2001-08-23,20.17,20.17,19.64,19.96,16803,,,
2001-08-27,19.71,19.71,18.34,18.38,29209,,,
2001-08-28,18.2,18.56,17.66,18.38,22866,,,
2001-08-29,18.45,18.92,18.38,18.59,14392,,,
2001-08-30,18.66,18.66,18.34,18.38,5089,,,
2001-09-03,18.41,18.56,17.94,18.05,6119,,,
2001-09-05,18.81,19.06,18.63,18.66,10757,,,
2001-09-06,18.74,18.99,18.45,18.63,7346,,,
2001-09-07,18.63,18.63,17.87,17.98,13351,,,
2001-09-10,17.94,18.48,17.41,18.38,10089,,,
2001-09-11,18.38,18.66,18.09,18.45,8526,,,
2001-09-12,18.02,18.12,17.48,17.98,17665,,,
2001-09-17,17.62,17.84,17.19,17.3,17001,,,
2001-09-19,17.73,17.91,17.41,17.84,7969,,,
2001-09-20,17.94,18.09,17.69,17.84,9117,,,
2001-09-21,17.84,17.8,17.44,17.58,18666,,,
2001-09-25,17.8,18.05,17.62,17.84,8322,,,
2001-09-26,17.84,17.94,17.48,17.51,5492,,,
2001-09-27,17.51,17.55,17.3,17.41,7990,,,
2001-09-28,17.41,17.51,17.23,17.44,6696,,,
2001-10-08,17.3,17.12,16.04,16.9,8010,,,
2001-10-11,16.22,15.43,14.64,15.5,14646,Bottom,Stroke139_Start,Stroke138_End
2001-10-23,16.54,16.58,16.04,16.58,53189,,,
2001-10-24,17.58,18.02,16.97,17.62,89829,,,
2001-10-26,16.87,17.15,16.51,16.94,22595,,,
2001-10-29,17.01,17.69,17.12,17.55,18516,,,
2001-10-31,17.19,17.48,16.87,17.48,13991,,,
2001-11-01,17.55,18.02,17.41,17.73,32111,Top,Stroke140_Start,Stroke139_End
2001-11-05,17.37,17.37,16.97,17.26,12459,,,
2001-11-07,17.23,17.3,16.15,16.25,28404,,,
2001-11-08,15.86,16.65,15.71,16.43,13083,,,
2001-11-09,16.36,16.79,16.15,16.72,10870,,,
2001-11-12,16.87,17.01,16.58,16.79,7899,,,
2001-11-13,16.43,16.87,16.43,16.83,8343,Bottom,Stroke141_Start,Stroke140_End
2001-11-14,16.83,17.23,16.83,16.87,11759,,,
2001-11-15,16.87,17.01,16.65,16.87,4903,,,
2001-11-16,18.3,18.38,16.97,17.01,28455,,,
2001-11-19,17.01,17.26,16.94,17.15,8540,,,
2001-11-20,17.15,17.76,17.33,17.44,16364,,,
2001-11-26,17.55,17.55,17.3,17.37,9266,,,
2001-11-28,17.51,17.84,17.44,17.62,29664,,,
2001-11-29,17.58,17.87,17.58,17.69,27347,,,
2001-12-03,17.69,18.34,17.8,17.87,23911,,,
2001-12-06,17.8,18.16,17.66,18.09,18756,,,
2001-12-07,18.45,18.81,18.41,18.41,89609,Top,Stroke142_Start,Stroke141_End
2001-12-10,18.3,18.45,17.91,18.45,19147,,,
2001-12-12,17.87,18.02,17.62,17.66,15008,,,
2001-12-13,17.66,17.84,17.41,17.41,13227,,,
2001-12-14,17.3,17.44,17.15,17.26,12411,,,
2001-12-17,17.26,17.33,16.94,17.05,9178,,,
2001-12-19,17.37,17.37,17.05,17.08,7435,,,
2001-12-20,17.01,16.79,16.58,16.65,13105,,,
2001-12-24,16.69,16.76,16.04,16.18,9731,,,
2001-12-25,15.93,16.11,15.86,16.07,10458,,,
2001-12-26,16.11,16.51,16.04,16.47,7040,,,
2001-12-27,16.47,16.72,16.29,16.29,6237,,,
2001-12-28,16.22,16.54,16.15,16.47,4049,,,
2001-12-31,16.36,16.61,16.36,16.54,6681,,,
2002-01-07,16.22,16.04,15.61,15.86,6086,,,
2002-01-09,15.79,15.79,15.35,15.5,7815,,,
2002-01-10,15.5,15.61,15.03,15.61,10045,,,
2002-01-14,15.14,15.14,14.6,14.6,11461,,,
2002-01-15,14.53,14.64,14.02,14.02,13069,,,
2002-01-16,13.92,14.38,13.63,14.06,14426,,,
2002-01-17,14.06,14.13,13.23,13.27,17288,,,
2002-01-18,12.98,13.23,12.62,12.98,15847,,,
2002-01-21,12.98,13.09,11.97,12.08,16572,,,
2002-01-22,12.08,12.44,11.22,11.65,14656,Bottom,Stroke143_Start,Stroke142_End
2002-01-24,12.8,13.41,11.97,13.09,42175,,,
2002-01-25,12.98,13.81,12.8,13.7,34597,,,
2002-01-28,13.52,13.63,12.55,12.62,34417,,,
2002-01-29,12.19,13.16,12.08,13.05,19574,,,
2002-01-30,13.05,13.34,12.87,13.12,12649,,,
2002-01-31,13.09,14.24,13.09,14.06,54970,,,
2002-02-01,14.06,14.67,14.17,14.13,39789,,,
2002-02-06,14.31,14.24,13.81,13.81,20930,,,
2002-02-08,14.06,14.28,13.95,14.02,14697,,,
2002-02-25,14.42,14.92,14.38,14.78,45142,,,
2002-02-26,14.96,15.21,14.85,15.07,42922,,,
2002-02-28,14.96,14.96,14.6,14.64,18159,,,
2002-03-01,14.46,14.71,14.28,14.38,19454,,,
2002-03-04,14.06,14.6,13.99,14.56,16979,,,
2002-03-05,14.56,15.68,14.56,15.46,70138,,,
2002-03-06,15.57,17.12,15.57,17.12,321896,,,
2002-03-07,17.33,18.95,17.3,18.95,389606,,,
2002-03-08,20.46,20.97,19.81,20.68,751852,,,
2002-03-12,20.53,21.51,19.89,20.17,427116,,,
2002-03-13,19.96,20.35,19.06,19.2,295006,,,
2002-03-14,19.2,20.97,19.2,20.32,332010,,,
2002-03-18,19.64,20.46,19.17,20.35,188781,,,
2002-03-19,20.21,20.89,19.74,20.28,353132,,,
2002-03-20,20.14,20.82,19.31,20.75,251571,,,
2002-03-21,20.75,22.26,20.61,21.43,447784,Top,Stroke144_Start,Stroke143_End
2002-03-22,21.43,21.36,20.35,20.71,213044,,,
2002-03-26,20.86,20.97,20.07,20.53,134604,,,
2002-03-27,20.53,21.18,20.53,20.82,122350,,,
2002-03-29,20.53,20.53,19.46,19.78,114534,,,
2002-04-01,19.49,20.03,19.2,20.07,66267,,,
2002-04-04,19.28,19.81,18.48,19.71,98092,,,
2002-04-05,19.78,20.03,19.42,19.49,56973,,,
2002-04-08,19.38,19.81,19.1,19.53,45185,,,
2002-04-09,19.64,21.58,20.75,21.04,233851,,,
2002-04-11,21.33,21.36,20.39,20.39,110972,,,
2002-04-12,20.25,20.71,20.21,20.46,39634,,,
2002-04-16,20.46,20.53,19.92,20.1,38029,,,
2002-04-17,20.03,19.99,19.64,19.85,36108,,,
2002-04-19,19.67,19.28,17.62,19.71,101815,Bottom,Stroke145_Start,Stroke144_End
2002-04-25,19.02,19.53,18.99,19.35,21432,,,
2002-04-26,19.35,20.28,19.35,19.99,52777,,,
2002-04-29,19.99,20.39,19.74,19.85,66332,,,
2002-04-30,19.92,20.64,19.92,20.21,64327,,,
2002-05-08,20.17,19.99,19.38,19.71,26428,,,
2002-05-13,19.46,19.74,19.31,19.38,22380,,,
2002-05-15,19.46,19.53,19.2,19.31,24336,,,
2002-05-16,19.17,19.2,18.56,18.59,45485,,,
2002-05-17,18.59,18.88,18.12,18.92,30615,,,
2002-05-21,19.1,19.46,18.77,18.95,63541,Top,Stroke146_Start,Stroke145_End
2002-05-22,19.02,19.1,18.74,18.74,24833,,,
2002-05-24,18.84,18.99,18.56,18.63,19781,,,
2002-05-27,18.59,18.92,18.45,18.74,15596,,,
2002-05-29,18.84,18.88,18.02,18.2,32659,,,
2002-05-30,18.02,18.02,17.48,17.84,26897,,,
2002-06-03,17.48,17.44,16.97,17.01,31562,,,
2002-06-05,17.23,17.23,16.29,16.61,27972,Bottom,Stroke147_Start,Stroke146_End
2002-06-07,17.98,19.02,17.98,18.63,107565,,,
2002-06-12,18.2,18.3,17.73,17.94,20138,,,
2002-06-13,17.84,18.56,17.84,17.91,25211,,,
2002-06-14,17.8,17.94,17.58,17.62,19933,,,
2002-06-17,17.55,17.87,17.15,17.73,17126,,,
2002-06-18,17.84,18.88,17.69,18.12,39595,,,
2002-06-21,18.56,20.43,18.52,20.43,291546,,,
2002-06-24,22.58,22.58,22.58,22.58,106327,,,
2002-06-25,24.96,26.61,24.6,24.96,523429,,,
2002-06-27,25.86,27.51,26.43,26.43,769874,Top,Stroke148_Start,Stroke147_End
2002-07-01,25.89,26.11,24.99,25.21,369303,,,
2002-07-02,25.17,26.9,25.43,25.93,506094,,,
2002-07-04,26.0,26.94,26.0,26.4,426123,,,
2002-07-05,26.4,26.47,25.39,26.22,155211,,,
2002-07-08,26.18,26.5,25.57,26.4,231704,,,
2002-07-09,26.4,27.01,26.22,26.54,345492,,,
2002-07-10,26.54,26.94,25.75,25.79,291929,,,
2002-07-11,25.75,26.04,24.89,25.25,247108,,,
2002-07-12,25.21,25.5,24.85,24.89,143229,,,
2002-07-15,24.71,25.03,24.31,24.53,125084,,,
2002-07-16,24.53,25.21,24.49,24.78,115243,,,
2002-07-17,24.81,25.5,25.07,25.32,113866,,,
2002-07-19,25.21,25.35,24.85,25.03,81723,,,
2002-07-22,24.89,25.14,24.35,24.45,107442,,,
2002-07-23,24.17,24.6,23.92,24.1,123213,,,
2002-07-24,24.17,24.92,24.13,24.67,112929,,,
2002-07-26,24.17,24.27,23.23,23.27,106707,,,
2002-07-29,23.16,23.66,22.91,23.66,95782,,,
2002-07-31,23.41,23.74,22.94,23.05,61120,,,
2002-08-01,22.94,23.2,22.55,23.38,97222,Bottom,Stroke149_Start,Stroke148_End
2002-08-06,22.73,24.85,23.59,24.2,254005,,,
2002-08-09,23.63,23.84,23.27,23.3,50004,,,
2002-08-12,23.05,23.41,22.91,23.27,26807,,,
2002-08-13,23.2,23.63,23.12,23.3,26627,,,
2002-08-14,23.3,23.7,23.23,23.66,24405,,,
2002-08-15,23.59,23.63,23.12,23.16,37473,,,
2002-08-16,23.09,23.38,22.87,23.34,40488,,,
2002-08-20,23.05,24.06,23.05,23.77,82601,,,
2002-08-21,23.88,24.67,23.81,23.99,122978,Top,Stroke150_Start,Stroke149_End
2002-08-22,23.99,24.24,23.52,24.02,68919,,,
2002-08-27,23.56,23.81,23.3,23.45,41109,,,
2002-08-28,23.45,23.56,23.2,23.41,26532,,,
2002-08-30,23.45,24.02,23.41,23.74,51487,,,
2002-09-02,23.88,23.88,23.34,23.48,20538,,,
2002-09-03,23.84,23.95,23.48,23.59,22509,,,
2002-09-04,23.59,23.77,23.41,23.52,20250,,,
2002-09-05,23.48,23.48,22.94,23.05,55339,,,
2002-09-06,22.91,23.12,22.62,22.69,54242,,,
2002-09-09,22.69,22.69,21.97,22.12,45946,,,
2002-09-10,21.97,22.04,21.54,21.9,34845,,,
2002-09-12,21.97,22.15,21.79,21.94,18403,,,
2002-09-13,21.9,21.94,21.61,21.69,20623,,,
2002-09-16,21.58,21.58,20.86,20.89,46798,,,
2002-09-17,21.0,21.07,20.57,20.93,28806,,,
2002-09-20,22.4,22.94,21.83,21.9,111990,,,
2002-09-23,21.79,22.15,21.61,22.08,39340,,,
2002-09-26,21.94,22.26,21.72,21.83,23621,,,
2002-10-08,21.79,22.15,21.29,22.01,27545,,,
2002-10-09,21.72,21.11,19.78,20.82,56261,Bottom,Stroke151_Start,Stroke150_End
2002-10-11,20.79,21.15,20.75,20.79,21126,,,
2002-10-14,20.79,21.97,21.15,21.43,39518,,,
2002-10-16,21.18,22.3,21.29,21.79,67683,,,
2002-10-18,21.25,21.9,21.18,21.61,32132,,,
2002-10-21,21.54,21.97,21.51,21.87,24476,,,
2002-10-22,21.83,22.51,21.97,22.15,50593,,,
2002-10-25,21.97,22.12,21.25,21.36,39706,,,
2002-10-28,21.18,21.43,20.89,21.18,23828,,,
2002-10-30,21.36,21.47,20.97,21.15,15484,,,
2002-10-31,21.25,21.58,21.15,21.18,19708,,,
2002-11-01,21.25,21.54,21.07,21.4,17102,,,
2002-11-04,21.54,21.9,21.54,21.87,28878,,,
2002-11-05,21.97,22.44,21.72,22.26,61150,,,
2002-11-06,22.26,22.55,21.97,22.12,44229,Top,Stroke152_Start,Stroke151_End
2002-11-11,21.22,21.54,20.97,21.04,20762,,,
2002-11-12,21.04,21.29,20.03,20.43,47133,,,
2002-11-13,20.17,20.53,19.67,20.5,37828,,,
2002-11-15,19.6,20.46,19.28,19.53,39955,,,
2002-11-18,19.53,19.74,18.84,19.06,31023,,,
2002-11-19,19.02,19.24,18.56,19.24,35418,,,
2002-11-21,18.66,18.66,16.94,17.33,54932,,,
2002-11-22,17.3,17.37,16.4,17.08,50454,Bottom,Stroke153_Start,Stroke152_End
2002-11-26,17.23,17.62,16.9,16.94,33216,,,
2002-11-28,17.44,18.3,17.3,18.09,71289,,,
2002-11-29,18.09,19.64,17.76,18.77,146617,,,
2002-12-02,18.63,18.63,17.66,17.69,58711,,,
2002-12-03,17.69,18.05,17.44,18.02,33187,,,
2002-12-04,18.12,18.38,17.8,17.84,36791,,,
2002-12-05,17.84,18.02,17.66,17.94,24236,,,
2002-12-06,18.02,18.52,17.73,18.02,29250,,,
2002-12-09,17.94,18.16,17.66,17.8,17644,,,
2002-12-10,17.69,17.94,17.23,17.26,32944,,,
2002-12-11,17.19,17.41,17.01,17.26,24636,,,
2002-12-12,17.33,17.94,17.19,17.41,26372,,,
2002-12-13,17.3,17.84,17.08,17.62,25196,,,
2002-12-16,17.51,17.94,17.51,17.8,26177,,,
2002-12-17,17.8,18.2,17.8,17.98,37843,,,
2002-12-18,17.98,18.7,17.87,17.94,52557,Top,Stroke154_Start,Stroke153_End
2002-12-19,17.87,18.09,17.62,17.91,23838,,,
2002-12-20,17.98,18.27,17.69,18.09,28340,,,
2002-12-23,18.2,18.41,18.02,18.09,37267,,,
2002-12-24,18.05,18.27,17.84,18.09,20941,,,
2002-12-26,17.73,17.84,17.12,17.12,46541,,,
2002-12-27,16.94,17.23,16.87,17.15,41781,,,
2003-01-02,16.94,17.12,16.47,16.51,22638,,,
2003-01-03,16.4,16.79,16.25,16.58,16795,Bottom,Stroke155_Start,Stroke154_End
2003-01-07,16.79,17.48,16.58,16.65,18086,,,
2003-01-09,17.37,18.12,17.37,17.8,90464,,,
2003-01-13,17.33,17.66,17.26,17.37,23673,,,
2003-01-15,18.66,19.6,18.56,18.63,180103,,,
2003-01-17,18.92,19.2,18.45,18.59,72110,,,
2003-01-20,18.59,18.99,18.2,18.88,61688,,,
2003-01-22,18.12,18.34,17.84,18.23,28334,,,
2003-01-27,18.27,18.74,18.27,18.48,42724,,,
2003-01-28,18.56,18.77,18.34,18.66,37012,,,
2003-01-29,18.66,18.88,18.59,18.63,43383,,,
2003-02-10,18.56,18.56,18.02,18.16,21209,,,
2003-02-12,18.52,18.81,18.3,18.74,34223,,,
2003-02-13,18.74,19.06,18.56,18.59,48934,,,
2003-02-14,18.63,18.95,18.38,18.7,32103,,,
2003-02-18,18.48,18.66,18.2,18.41,23065,,,
2003-02-19,18.56,18.74,18.23,18.7,27387,,,
2003-02-20,18.84,19.17,18.48,18.56,22948,,,
2003-02-25,19.06,19.81,19.13,19.53,192145,Top,Stroke156_Start,Stroke155_End
2003-02-28,19.28,19.31,18.92,19.02,39070,,,
2003-03-03,19.02,19.2,18.84,19.06,26353,,,
2003-03-04,19.06,19.35,18.95,18.95,25538,,,
2003-03-05,19.35,19.46,19.02,19.28,52095,,,
2003-03-06,19.28,19.28,18.77,18.81,40849,,,
2003-03-07,18.74,18.95,18.7,18.74,27943,,,
2003-03-10,18.7,18.7,18.12,18.16,35976,,,
2003-03-11,18.12,18.3,17.91,18.05,22491,,,
2003-03-12,18.09,18.2,17.87,18.09,21836,,,
2003-03-13,18.16,18.16,17.84,17.84,17656,,,
2003-03-14,17.76,18.02,17.58,17.8,28516,,,
2003-03-17,17.8,17.8,17.48,17.66,19310,,,
2003-03-18,17.66,18.02,17.58,17.62,17782,,,
2003-03-19,17.58,17.91,17.48,17.66,22330,,,
2003-03-20,17.69,17.69,17.41,17.48,19309,,,
2003-03-24,17.66,17.76,17.58,17.73,10374,,,
2003-03-25,17.69,17.69,17.41,17.44,16825,,,
2003-03-26,17.44,17.62,16.94,17.3,21700,Bottom,Stroke157_Start,Stroke156_End
2003-03-28,17.8,17.91,17.51,17.55,38268,,,
2003-03-31,17.51,17.87,17.48,17.84,27616,,,
2003-04-01,17.87,19.46,18.3,18.74,135704,,,
2003-04-03,18.38,18.38,17.98,18.05,31436,,,
2003-04-08,18.12,18.27,17.76,17.94,32681,,,
2003-04-09,17.94,18.2,17.58,18.2,58679,,,
2003-04-10,18.2,19.1,18.16,18.56,135241,,,
2003-04-11,18.41,19.42,18.41,19.06,147754,,,
2003-04-14,19.28,20.53,19.49,20.25,283538,Top,Stroke158_Start,Stroke157_End
2003-04-16,19.67,20.17,19.13,19.28,191523,,,
2003-04-17,19.28,19.46,18.74,19.06,93175,,,
2003-04-18,19.1,19.78,19.02,19.13,104306,,,
2003-04-21,19.28,19.28,18.38,18.63,64045,,,
2003-04-23,18.84,20.35,18.84,19.74,273317,,,
2003-04-24,19.74,19.99,18.45,18.77,143328,,,
2003-04-25,18.77,19.17,17.84,17.91,82314,,,
2003-04-28,17.76,18.56,17.3,18.48,100844,,,
2003-04-29,18.52,18.59,17.69,17.76,73250,,,
2003-04-30,17.76,18.2,17.66,17.8,47541,,,
2003-05-12,17.8,18.05,17.41,17.87,36791,,,
2003-05-14,17.44,17.73,17.23,17.69,42145,Bottom,Stroke159_Start,Stroke158_End
2003-05-15,17.66,18.16,17.44,18.09,71097,,,
2003-05-16,18.3,18.52,18.02,18.16,62125,,,
2003-05-19,18.2,18.92,18.16,18.59,82763,,,
2003-05-20,18.59,18.59,18.02,18.12,42908,,,
2003-05-21,18.2,18.38,17.94,17.98,29668,,,
2003-05-22,17.98,18.02,17.69,17.87,32229,,,
2003-05-23,17.87,18.23,17.8,18.02,48274,,,
2003-05-26,18.02,18.27,17.94,18.23,43174,,,
2003-05-27,18.23,18.81,18.09,18.66,104328,,,
2003-05-29,18.16,18.41,17.87,18.41,58582,,,
2003-05-30,18.38,19.38,18.38,18.81,233670,,,
2003-06-02,18.81,19.6,18.77,19.35,176198,Top,Stroke160_Start,Stroke159_End
2003-06-04,18.81,19.02,18.3,19.02,71274,,,
2003-06-06,18.52,18.59,18.2,18.2,43338,,,
2003-06-09,18.2,18.34,17.98,18.05,21909,,,
2003-06-11,18.2,18.63,18.16,18.59,31361,,,
2003-06-12,18.74,18.74,18.23,18.34,28261,,,
2003-06-16,18.38,18.45,18.05,18.2,23845,,,
2003-06-17,18.16,18.52,18.2,18.27,23708,,,
2003-06-19,18.23,18.09,17.84,18.02,36412,,,
2003-06-23,17.66,17.87,17.48,17.69,29974,,,
2003-06-25,17.69,17.76,17.41,17.48,31461,,,
2003-06-26,17.48,16.51,15.93,17.12,77979,,,
2003-07-01,16.36,16.69,16.15,16.18,36454,,,
2003-07-02,16.15,16.22,15.32,15.79,46475,Bottom,Stroke161_Start,Stroke160_End
2003-07-04,16.18,16.33,15.89,16.25,21611,,,
2003-07-08,16.18,16.87,16.22,16.54,26031,,,
2003-07-10,16.25,16.51,16.07,16.4,23352,,,
2003-07-11,16.54,16.54,16.15,16.25,21244,,,
2003-07-14,16.22,16.07,15.79,15.86,26864,,,
2003-07-16,16.04,16.29,15.97,16.11,13256,Top,Stroke162_Start,Stroke161_End
2003-07-17,16.22,16.25,15.89,16.07,23714,,,
2003-07-18,16.15,16.15,15.68,15.71,25091,,,
2003-07-21,15.5,15.53,15.14,15.25,30586,,,
2003-07-25,15.32,15.35,14.78,14.92,26791,,,
2003-07-28,14.85,14.67,14.38,14.46,22325,,,
2003-08-01,14.42,14.53,14.06,14.35,26342,Bottom,Stroke163_Start,Stroke162_End
2003-08-04,14.42,15.32,14.96,15.14,45617,,,
2003-08-06,15.14,15.5,15.07,15.32,30343,,,
2003-08-08,15.0,15.21,14.82,14.85,12844,,,
2003-08-11,14.82,14.96,14.6,14.96,11237,,,
2003-08-12,15.0,15.03,14.82,14.96,7757,,,
2003-08-13,14.96,14.85,14.6,14.67,9718,,,
2003-08-18,14.67,14.89,14.64,14.67,9221,,,
2003-08-19,14.78,15.32,14.78,15.03,30892,,,
2003-08-20,15.03,15.07,14.71,14.85,11662,,,
2003-08-21,14.85,15.18,14.85,15.07,14203,,,
2003-08-22,15.21,15.46,15.07,15.25,31168,,,
2003-08-25,15.25,15.35,14.92,15.1,18125,,,
2003-08-26,15.1,15.18,14.89,15.14,9701,,,
2003-08-28,15.0,15.57,15.0,15.21,32874,,,
2003-08-29,15.25,15.61,15.21,15.53,40978,,,
2003-09-01,15.79,15.79,15.35,15.71,33815,,,
2003-09-02,15.68,15.82,15.39,15.57,29444,,,
2003-09-04,15.57,15.86,15.43,15.43,24061,Top,Stroke164_Start,Stroke163_End
2003-09-05,15.43,15.46,14.78,15.03,25448,,,
2003-09-08,14.89,15.03,14.67,14.92,13302,,,
2003-09-10,14.89,15.21,14.89,15.1,8062,,,
2003-09-11,15.1,15.25,15.07,15.1,8927,,,
2003-09-12,15.0,15.03,14.71,14.89,10038,,,
2003-09-16,14.82,15.14,14.74,15.1,8559,,,
2003-09-17,15.18,15.18,14.85,14.85,7275,,,
2003-09-19,14.96,15.07,14.82,14.85,8356,,,
2003-09-22,14.89,14.92,14.64,14.78,9010,,,
2003-09-24,14.85,15.28,14.85,15.21,14958,,,
2003-09-26,14.96,15.0,14.82,14.85,5751,,,
2003-09-29,14.89,14.96,14.64,14.74,11140,,,
2003-09-30,14.67,14.92,14.56,14.74,10761,Bottom,Stroke165_Start,Stroke164_End
2003-10-08,14.85,14.96,14.71,14.78,5423,,,
2003-10-09,14.78,15.57,14.74,14.89,6390,,,
2003-10-13,15.57,15.86,15.53,15.68,37299,,,
2003-10-14,15.68,15.71,15.35,15.43,17523,,,
2003-10-15,15.43,17.08,15.39,17.08,194004,,,
2003-10-16,17.08,17.12,16.07,16.29,208069,,,
2003-10-17,16.25,16.51,16.04,16.18,106960,,,
2003-10-20,16.0,16.11,15.68,15.97,44379,,,
2003-10-21,15.97,17.48,15.97,16.9,206073,,,
2003-10-22,16.9,17.8,17.01,17.41,218679,Top,Stroke166_Start,Stroke165_End
2003-10-24,17.15,17.48,16.97,17.08,96726,,,
2003-10-27,17.19,17.37,16.58,17.05,62992,,,
2003-10-28,16.94,17.23,15.89,16.4,126555,,,
2003-10-29,16.36,16.11,15.71,16.04,84199,,,
2003-11-03,15.93,16.36,15.93,16.29,38278,,,
2003-11-04,16.29,17.01,16.11,16.29,104650,,,
2003-11-05,16.33,17.37,16.29,16.94,167527,,,
2003-11-06,16.87,16.94,16.15,16.36,74714,,,
2003-11-07,16.22,16.11,15.53,15.82,88154,,,
2003-11-11,16.07,16.22,15.75,16.07,19842,,,
2003-11-12,16.0,16.04,14.96,15.0,65869,,,
2003-11-13,14.92,15.43,14.71,15.18,36551,Bottom,Stroke167_Start,Stroke166_End
2003-11-14,15.18,15.75,15.0,15.46,24226,,,
2003-11-17,15.46,15.5,14.92,15.07,53313,,,
2003-11-18,14.96,15.07,14.78,14.85,25980,,,
2003-11-20,15.32,16.0,15.25,15.82,79845,,,
2003-11-24,15.32,16.76,15.32,16.36,124619,,,
2003-11-25,16.58,17.3,16.4,16.76,249049,Top,Stroke168_Start,Stroke167_End
2003-11-26,16.72,17.12,16.22,16.51,93060,,,
2003-11-27,16.58,16.47,15.89,15.97,55753,,,
2003-12-01,16.22,16.87,16.33,16.65,78378,,,
2003-12-03,16.36,16.83,16.25,16.47,59040,,,
2003-12-04,16.51,16.43,16.04,16.22,64720,,,
2003-12-08,16.29,16.4,16.0,16.07,22216,,,
2003-12-09,16.04,16.15,15.93,16.15,19866,,,
2003-12-10,16.15,16.58,16.04,16.47,52998,,,
2003-12-11,16.47,16.76,16.4,16.47,41840,,,
2003-12-12,16.47,16.58,16.22,16.47,24752,,,
2003-12-15,16.51,17.08,16.43,16.79,139661,,,
2003-12-16,16.79,16.87,16.22,16.76,70675,,,
2003-12-18,16.33,16.47,16.0,16.15,45487,,,
2003-12-19,16.22,16.29,14.78,15.14,140175,,,
2003-12-22,14.96,15.64,14.74,15.61,72357,Bottom,Stroke169_Start,Stroke168_End
2003-12-23,15.68,16.0,15.35,15.64,58053,,,
2003-12-25,15.5,16.04,15.39,15.68,43916,,,
2003-12-26,15.68,15.86,15.35,15.57,26607,,,
2003-12-29,15.5,15.5,15.14,15.18,30950,,,
2003-12-30,15.14,15.25,15.0,15.1,29204,,,
2004-01-02,15.18,15.68,15.18,15.32,24102,,,
2004-01-05,15.35,15.82,15.39,15.68,54568,,,
2004-01-07,15.97,16.83,16.07,16.36,181684,,,
2004-01-12,16.22,16.33,15.86,16.18,39884,,,
2004-01-13,16.22,17.51,16.72,16.87,215716,,,
2004-01-29,17.15,18.12,16.87,17.87,196445,,,
2004-01-30,17.98,18.74,17.58,18.09,318859,,,
2004-02-02,18.74,19.1,17.98,18.27,232279,,,
2004-02-03,18.27,18.59,17.87,18.27,111596,,,
2004-02-04,18.56,19.42,18.52,19.1,269217,,,
2004-02-06,18.88,18.88,18.09,18.27,126607,,,
2004-02-09,18.34,19.35,18.3,19.06,167621,,,
2004-02-10,19.35,21.07,19.31,21.07,502937,,,
2004-02-11,21.25,22.26,20.53,21.83,586987,Top,Stroke170_Start,Stroke169_End
2004-02-13,20.71,20.89,19.74,20.07,211472,,,
2004-02-17,20.64,21.43,20.71,20.61,156579,,,
2004-02-23,21.07,21.22,20.28,20.35,166307,,,
2004-02-24,20.14,20.25,19.46,19.74,142564,,,
2004-02-25,19.81,19.38,18.74,18.95,120965,,,
2004-03-01,19.49,20.07,19.28,19.85,99625,,,
2004-03-04,19.31,19.28,18.74,19.2,74902,,,
2004-03-08,18.74,18.27,17.84,18.02,92790,Bottom,Stroke171_Start,Stroke170_End
2004-03-11,18.56,19.96,19.31,19.28,155527,,,
2004-03-19,19.6,20.28,19.38,20.1,166058,,,
2004-03-22,20.32,20.89,20.17,20.86,404238,,,
2004-03-23,20.82,20.82,20.14,20.43,131224,,,
2004-03-24,20.35,20.32,19.74,20.07,84545,,,
2004-03-26,19.96,20.17,19.67,19.78,59550,,,
2004-03-29,19.78,19.78,19.1,19.17,78283,,,
2004-03-30,19.1,19.64,19.02,19.53,46373,,,
2004-03-31,19.56,19.92,19.42,19.74,71882,,,
2004-04-01,19.74,20.1,19.6,19.99,83885,,,
2004-04-02,20.17,20.53,19.99,20.32,124579,Top,Stroke172_Start,Stroke171_End
2004-04-05,20.32,20.03,19.64,19.81,78482,,,
2004-04-07,19.89,20.32,19.81,20.03,83009,,,
2004-04-09,19.64,19.74,18.92,19.02,91497,,,
2004-04-12,18.95,19.17,18.38,18.84,73245,,,
2004-04-13,18.84,19.28,18.56,18.95,58134,,,
2004-04-14,18.92,19.02,18.16,18.45,62584,,,
2004-04-15,18.45,18.66,18.05,18.09,36351,,,
2004-04-16,18.12,18.48,17.51,18.45,61495,,,
2004-04-19,18.74,19.06,18.56,18.56,88741,,,
2004-04-21,18.63,18.81,17.98,18.09,41000,,,
2004-04-22,18.05,18.45,17.94,18.34,27552,,,
2004-04-23,18.34,18.38,17.87,17.91,24402,,,
2004-04-26,17.87,18.02,17.48,17.58,31566,,,
2004-04-27,17.58,17.87,16.9,17.01,53013,,,
2004-04-28,17.01,17.23,16.61,17.05,40171,,,
2004-04-29,17.05,17.15,16.51,16.51,39511,,,
2004-04-30,16.51,16.76,16.15,16.65,33658,,,
2004-05-11,16.22,16.54,16.04,16.33,16819,,,
2004-05-12,16.4,16.94,16.33,16.9,24834,,,
2004-05-13,16.94,16.97,16.65,16.76,13549,,,
2004-05-14,16.87,16.87,16.22,16.29,20455,,,
2004-05-17,16.22,16.29,15.53,15.71,34996,,,
2004-05-18,15.75,16.33,15.75,16.33,23352,,,
2004-05-19,16.33,16.58,16.11,16.25,26729,,,
2004-05-21,16.22,16.22,15.61,16.22,12525,,,
2004-05-25,15.93,15.79,15.5,15.5,21616,,,
2004-05-27,15.86,16.76,16.33,16.4,64787,,,
2004-06-02,16.65,16.69,16.25,16.47,29422,,,
2004-06-03,16.47,16.47,15.86,15.93,23137,,,
2004-06-04,15.89,16.11,15.79,15.89,18708,,,
2004-06-07,15.89,15.89,15.64,15.68,13749,,,
2004-06-09,15.5,15.5,14.1,14.2,90519,,,
2004-06-10,14.2,14.42,13.92,14.24,31752,Bottom,Stroke173_Start,Stroke172_End
2004-06-11,14.42,15.07,14.42,14.49,39532,,,
2004-06-14,14.38,14.42,13.99,14.2,21496,,,
2004-06-15,14.13,14.64,14.06,14.53,25709,,,
2004-06-16,14.49,14.92,14.24,14.82,38284,,,
2004-06-17,14.92,14.96,14.42,14.46,33849,,,
2004-06-18,14.46,14.53,14.1,14.46,19408,,,
2004-06-21,14.46,14.85,14.35,14.67,15889,,,
2004-06-22,14.78,15.07,14.6,14.89,29978,Top,Stroke174_Start,Stroke173_End
2004-06-24,14.71,14.85,14.42,14.46,18313,,,
2004-06-25,14.35,14.17,14.13,14.17,20325,,,
2004-06-29,13.92,13.92,13.34,13.77,31599,,,
2004-07-02,13.99,13.99,13.66,13.88,17799,,,
2004-07-05,13.81,13.81,13.63,13.77,11189,,,
2004-07-06,13.88,14.02,13.77,13.95,13349,,,
2004-07-07,13.95,13.99,13.7,13.88,13566,,,
2004-07-08,13.84,13.84,13.48,13.59,18231,,,
2004-07-09,13.63,13.88,13.63,13.77,13643,,,
2004-07-13,13.41,13.45,12.98,13.52,15249,,,
2004-07-16,13.38,13.92,13.66,13.77,37889,,,
2004-07-20,13.74,13.74,13.45,13.52,14820,,,
2004-07-21,13.52,13.7,13.27,13.59,10319,,,
2004-07-23,13.3,13.23,13.02,13.3,14673,,,
2004-07-29,13.16,13.45,13.12,13.34,13258,,,
2004-08-02,13.16,12.87,12.62,12.73,16044,,,
2004-08-04,12.84,13.34,12.73,13.12,21932,,,
2004-08-05,13.27,13.48,13.02,13.23,28280,,,
2004-08-06,13.27,13.3,12.91,12.95,12270,,,
2004-08-09,12.95,13.09,12.84,13.02,6580,,,
2004-08-12,12.8,12.87,12.62,12.69,13076,,,
2004-08-16,12.62,12.33,12.01,12.15,15412,,,
2004-08-18,12.26,12.41,12.19,12.23,8925,,,
2004-08-19,12.23,12.15,11.36,11.72,19134,Bottom,Stroke175_Start,Stroke174_End
2004-08-24,11.87,12.59,11.87,12.51,21006,,,
2004-08-25,12.66,13.34,12.51,12.95,55859,,,
2004-08-26,12.8,12.8,12.37,12.51,16273,,,
2004-08-27,12.44,12.41,11.97,12.23,13150,,,
2004-08-31,12.51,13.09,12.51,12.66,29652,,,
2004-09-01,12.62,12.66,12.48,12.66,10407,,,
2004-09-02,12.66,12.95,12.59,12.91,16002,,,
2004-09-03,12.91,12.98,12.66,12.69,13660,,,
2004-09-06,12.69,12.8,12.55,12.8,5921,,,
2004-09-07,12.87,12.95,12.62,12.84,6842,,,
2004-09-09,12.84,12.84,12.26,12.3,12231,,,
2004-09-10,12.26,12.37,12.12,12.3,9239,,,
2004-09-13,12.15,12.3,11.94,11.97,10137,,,
2004-09-14,11.97,12.66,11.97,12.66,22259,,,
2004-09-15,12.73,13.66,12.66,13.34,69222,,,
2004-09-16,13.34,13.77,13.02,13.52,73030,,,
2004-09-17,13.63,13.88,13.34,13.81,71287,,,
2004-09-20,14.02,15.1,14.02,15.0,156851,,,
2004-09-21,14.96,15.71,14.42,14.78,137047,Top,Stroke176_Start,Stroke175_End
2004-09-22,14.78,14.78,13.95,14.02,80906,,,
2004-09-23,13.95,14.49,13.7,14.42,46425,,,
2004-09-27,13.74,14.06,13.41,13.52,38061,,,
2004-09-28,13.66,13.7,13.34,13.59,25126,,,
2004-09-30,13.34,13.52,12.87,13.12,22893,,,
2004-10-11,13.52,13.77,13.3,13.48,29285,,,
2004-10-12,13.38,13.52,13.02,13.05,25352,,,
2004-10-14,13.23,12.73,12.26,12.37,25876,,,
2004-10-18,12.55,12.8,12.33,12.69,11514,,,
2004-10-19,12.69,13.12,12.48,12.59,18013,,,
2004-10-20,12.48,12.69,12.19,12.37,16888,,,
2004-10-21,12.44,12.59,11.9,11.94,26876,,,
2004-10-22,11.83,11.94,11.25,11.83,35370,Bottom,Stroke177_Start,Stroke176_End
2004-10-25,11.9,12.15,11.61,11.76,23663,,,
2004-10-26,11.76,11.94,11.43,11.9,19765,,,
2004-10-27,11.94,12.26,11.69,12.23,25033,,,
2004-10-28,12.3,13.2,12.15,12.66,62532,,,
2004-10-29,12.44,13.16,11.9,12.37,89379,,,
2004-11-01,12.01,11.76,11.47,11.65,43512,,,
2004-11-03,11.51,11.94,11.51,11.9,16822,,,
2004-11-04,12.26,12.26,11.65,11.69,18343,,,
2004-11-08,11.79,12.01,11.61,11.9,10571,,,
2004-11-09,11.9,12.23,11.76,12.15,14175,,,
2004-11-10,12.12,12.62,12.01,12.55,37088,,,
2004-11-11,12.55,12.8,12.15,12.19,46148,Top,Stroke178_Start,Stroke177_End
2004-11-12,12.26,12.33,11.97,12.01,19508,,,
2004-11-15,12.05,12.26,11.94,12.26,19191,,,
2004-11-16,12.26,12.3,11.97,12.05,14001,,,
2004-11-17,12.01,12.05,11.76,11.83,14329,,,
2004-11-19,12.05,12.33,11.97,12.3,27141,,,
2004-11-22,12.33,12.59,12.3,12.55,34832,,,
2004-11-24,12.44,12.77,12.44,12.44,30884,,,
2004-11-29,12.55,12.69,12.12,12.15,15949,,,
2004-11-30,12.15,12.33,12.05,12.23,11243,,,
2004-12-03,12.37,12.66,12.33,12.33,17182,,,
2004-12-08,12.3,12.44,11.94,12.37,11709,,,
2004-12-15,11.9,11.97,11.72,11.94,19795,,,
2004-12-17,11.79,11.83,11.65,11.65,14848,,,
2004-12-20,11.61,11.69,11.51,11.69,7750,,,
2004-12-21,11.72,11.9,11.65,11.83,6512,,,
2004-12-22,11.9,12.23,11.83,12.05,10231,,,
2004-12-24,11.83,11.83,11.58,11.79,5622,,,
2004-12-27,11.79,11.87,11.65,11.69,5003,,,
2004-12-28,11.69,11.72,11.54,11.65,7106,,,
2004-12-29,11.65,11.65,11.43,11.47,9744,,,
2004-12-30,11.47,11.58,11.25,11.54,10500,,,
2005-01-04,11.29,11.29,11.0,11.07,8287,Bottom,Stroke179_Start,Stroke178_End
2005-01-05,11.18,11.72,11.18,11.29,8087,,,
2005-01-10,11.54,11.79,11.47,11.79,36064,,,
2005-01-11,11.83,11.87,11.58,11.76,11727,,,
2005-01-12,11.83,11.76,11.4,11.58,9395,,,
2005-01-17,11.33,11.4,11.15,11.36,10761,,,
2005-01-18,11.25,11.47,11.22,11.4,6235,,,
2005-01-20,11.18,11.25,10.75,11.15,16093,,,
2005-01-21,11.36,11.47,11.04,11.47,32312,,,
2005-01-24,11.83,11.87,11.47,11.69,20901,,,
2005-01-25,11.65,11.65,11.4,11.54,12136,,,
2005-01-26,11.54,11.54,11.25,11.29,7184,,,
2005-01-27,11.33,11.47,11.22,11.29,6157,,,
2005-01-28,11.18,11.4,11.0,11.04,8294,,,
2005-01-31,11.0,11.0,10.39,10.61,13197,,,
2005-02-02,10.89,11.51,10.86,11.47,39529,,,
2005-02-03,11.51,11.54,11.07,11.43,20765,,,
2005-02-04,11.29,11.65,11.11,11.58,30303,,,
2005-02-16,11.97,12.19,11.65,11.72,58766,Top,Stroke180_Start,Stroke179_End
2005-02-17,11.87,11.87,11.36,11.58,32243,,,
2005-02-18,11.58,11.61,11.29,11.33,10693,,,
2005-02-22,11.51,11.76,11.51,11.72,28566,,,
2005-02-23,11.83,12.12,11.65,11.9,48627,,,
2005-02-28,11.61,11.76,11.47,11.51,20501,,,
2005-03-01,11.51,11.58,11.29,11.36,19956,,,
2005-03-02,11.36,11.47,11.18,11.22,16687,,,
2005-03-03,11.22,11.25,11.11,11.33,12578,,,
2005-03-08,11.18,11.47,11.18,11.36,12187,,,
2005-03-10,11.18,11.18,10.86,10.86,18926,,,
2005-03-11,10.79,10.93,10.68,10.82,18911,,,
2005-03-14,10.82,10.82,10.54,10.64,17938,,,
2005-03-15,10.64,10.64,10.46,10.54,15899,,,
2005-03-17,10.57,10.57,9.96,10.0,23746,,,
2005-03-18,9.96,9.35,8.59,9.24,48617,,,
2005-03-23,8.56,8.92,8.49,8.66,22683,,,
2005-03-24,8.63,9.06,8.74,8.92,20904,,,
2005-03-28,8.88,8.88,8.41,8.77,13749,Bottom,Stroke181_Start,Stroke180_End
2005-03-31,8.81,9.28,8.66,9.2,39432,,,
2005-04-01,9.2,9.53,8.95,9.35,39565,,,
2005-04-06,8.95,9.17,8.88,9.1,22887,,,
2005-04-07,9.06,9.82,8.95,9.6,76386,,,
2005-04-08,9.67,10.1,9.64,10.1,98261,,,
2005-04-11,10.07,10.28,9.78,9.85,53061,Top,Stroke182_Start,Stroke181_End
2005-04-12,9.85,10.03,9.67,9.71,30433,,,
2005-04-13,9.71,10.07,9.71,9.85,30438,,,
2005-04-14,9.85,10.0,9.24,9.28,38271,,,
2005-04-15,9.2,9.24,8.92,8.95,20943,,,
2005-04-18,8.95,9.02,8.63,9.02,16608,,,
2005-04-20,8.77,8.56,8.23,8.31,32405,,,
2005-04-22,8.34,8.49,7.91,8.05,23613,,,
2005-04-25,8.02,8.05,7.62,7.84,21969,Bottom,Stroke183_Start,Stroke182_End
2005-04-26,7.84,8.77,8.05,8.2,16302,,,
2005-04-29,8.49,8.81,8.27,8.52,24843,,,
2005-05-09,8.49,8.59,8.02,8.05,16053,,,
2005-05-10,8.05,8.23,7.73,8.13,20829,,,
2005-05-11,8.13,8.52,7.98,8.27,27403,,,
2005-05-12,8.16,8.31,7.84,7.87,18046,,,
2005-05-13,7.84,8.16,7.8,8.02,16437,,,
2005-05-16,7.95,8.05,7.69,8.02,12541,,,
2005-05-17,7.98,8.49,7.91,8.31,26334,,,
2005-05-18,8.2,8.56,8.16,8.52,32779,,,
2005-05-19,8.52,8.66,8.27,8.38,19121,Top,Stroke184_Start,Stroke183_End
2005-05-20,8.34,8.49,8.13,8.16,16456,,,
2005-05-23,8.09,8.13,7.87,7.95,11722,,,
2005-05-25,8.2,8.49,8.05,8.34,19718,,,
2005-05-26,8.27,8.34,8.02,8.05,11476,,,
2005-05-27,7.98,8.16,7.95,8.02,8703,,,
2005-05-31,8.09,8.27,8.05,8.13,7392,,,
2005-06-01,8.13,8.13,7.95,7.98,8815,,,
2005-06-02,7.98,8.02,7.8,7.95,10267,,,
2005-06-03,7.87,7.98,7.73,7.77,10882,Bottom,Stroke185_Start,Stroke184_End
2005-06-06,7.77,8.02,7.77,8.02,10601,,,
2005-06-07,8.05,8.31,8.02,8.13,23601,,,
2005-06-08,8.2,8.81,8.09,8.7,68129,,,
2005-06-09,8.7,9.02,8.41,8.59,65142,,,
2005-06-13,8.41,8.7,8.31,8.49,19968,,,
2005-06-14,8.45,8.56,8.23,8.27,20786,,,
2005-06-15,8.2,8.05,7.77,7.91,22585,,,
2005-06-17,7.98,8.16,7.95,7.95,17352,,,
2005-06-22,8.2,8.41,8.13,8.38,47481,Top,Stroke186_Start,Stroke185_End
2005-06-24,7.98,8.2,7.98,8.13,11379,,,
2005-06-27,8.2,8.41,8.16,8.31,26350,,,
2005-06-28,8.27,8.05,8.02,8.05,10502,,,
2005-07-01,7.8,7.8,7.15,7.15,41291,,,
2005-07-04,7.05,7.05,6.33,6.33,32822,,,
2005-07-05,6.18,6.33,5.97,6.22,33262,,,
2005-07-07,6.4,6.69,6.36,6.58,50108,,,
2005-07-08,6.58,6.58,6.15,6.22,22553,,,
2005-07-11,6.15,6.54,6.11,6.15,16923,,,
2005-07-12,6.15,6.36,6.08,6.33,25470,,,
2005-07-13,6.33,6.51,6.22,6.4,27788,,,
2005-07-18,6.29,6.36,5.54,5.54,43572,,,
2005-07-19,5.43,6.0,5.14,5.97,77005,Bottom,Stroke187_Start,Stroke186_End
2005-07-20,5.79,6.22,5.68,5.97,77856,,,
2005-07-22,5.97,6.47,6.08,6.18,98532,,,
2005-07-26,6.33,6.65,6.33,6.51,78920,,,
2005-07-28,6.54,6.83,6.43,6.65,90807,,,
2005-07-29,6.58,6.58,6.36,6.43,41647,,,
2005-08-02,6.51,6.69,6.43,6.65,46557,,,
2005-08-03,6.79,7.41,6.72,7.41,118118,,,
2005-08-04,7.59,7.73,7.15,7.12,144317,,,
2005-08-10,7.77,8.23,7.66,7.84,138093,,,
2005-08-15,7.48,7.77,7.08,7.69,62090,,,
2005-08-18,7.69,8.49,7.44,7.48,188046,Top,Stroke188_Start,Stroke187_End
2005-08-19,7.44,7.69,7.19,7.48,72256,,,
2005-08-22,7.48,7.73,7.33,7.62,42887,,,
2005-08-24,7.62,7.87,7.62,7.84,96133,,,
2005-08-25,7.84,8.05,7.69,7.87,50121,,,
2005-08-26,7.91,7.91,7.62,7.84,41922,,,
2005-08-29,7.84,7.84,7.48,7.55,44743,,,
2005-08-30,7.44,7.48,7.33,7.33,35203,Bottom,Stroke189_Start,Stroke188_End
2005-09-01,8.31,8.59,8.13,8.45,281783,,,
2005-09-02,8.31,8.49,8.09,8.31,119507,,,
2005-09-05,8.31,9.02,8.23,8.74,161582,,,
2005-09-06,8.66,9.64,8.84,8.99,259211,,,
2005-09-09,8.92,9.2,8.81,9.02,73599,,,
2005-09-12,9.1,9.46,9.02,9.17,82318,Top,Stroke190_Start,Stroke189_End
2005-09-13,9.17,9.31,8.99,9.24,86459,,,
2005-09-14,9.28,9.35,9.1,9.2,79195,,,
2005-09-15,9.2,9.17,8.88,8.99,73401,,,
2005-09-20,9.13,9.13,8.84,8.95,64493,,,
2005-09-21,8.92,8.95,8.52,8.56,64785,,,
2005-09-22,8.52,7.98,7.44,7.98,86280,,,
2005-09-28,7.51,7.69,7.37,7.51,33534,,,
2005-09-29,7.48,7.87,7.62,7.8,43545,,,
2005-10-10,7.77,7.77,7.19,7.37,19801,Bottom,Stroke191_Start,Stroke190_End
2005-10-12,7.8,7.98,7.66,7.91,56485,,,
2005-10-13,7.95,7.95,7.62,7.69,23154,,,
2005-10-14,7.69,7.77,7.51,7.55,18814,,,
2005-10-17,7.48,7.73,7.48,7.62,23436,,,
2005-10-18,7.59,7.87,7.59,7.84,25703,,,
2005-10-20,7.59,7.62,7.41,7.51,23043,,,
2005-10-21,7.51,7.73,7.51,7.66,24582,Top,Stroke192_Start,Stroke191_End
2005-10-25,7.59,7.62,7.41,7.44,24566,,,
2005-10-26,7.37,7.41,6.87,7.01,46108,,,
2005-10-27,6.94,7.12,6.79,6.94,26845,,,
2005-10-28,6.97,6.76,6.51,6.65,30780,,,
2005-11-02,6.72,6.97,6.69,6.94,27206,,,
2005-11-03,6.94,7.05,6.79,6.79,15520,,,
2005-11-04,6.69,6.9,6.69,6.87,14707,Bottom,Stroke193_Start,Stroke192_End
2005-11-07,6.87,6.97,6.76,6.97,17477,,,
2005-11-08,6.97,7.55,6.87,7.37,63407,,,
2005-11-09,7.3,7.77,7.19,7.44,73436,,,
2005-11-10,7.41,7.41,6.87,6.97,37384,,,
2005-11-11,6.87,7.19,6.79,7.08,19361,,,
2005-11-14,7.08,7.23,6.94,7.12,12598,,,
2005-11-16,6.97,7.12,6.87,7.12,15018,,,
2005-11-17,7.12,7.19,7.01,7.15,14499,,,
2005-11-18,7.15,7.59,7.12,7.59,78010,,,
2005-11-21,8.45,8.45,7.95,8.02,270895,Top,Stroke194_Start,Stroke193_End
2005-11-22,7.95,7.98,7.66,7.69,67907,,,
2005-11-23,7.66,7.84,7.59,7.73,40474,,,
2005-11-25,7.59,7.66,7.44,7.51,37353,,,
2005-11-29,7.48,7.55,7.26,7.33,27963,,,
2005-11-30,7.3,7.41,7.19,7.41,21381,,,
2005-12-01,7.41,7.66,7.26,7.51,33456,,,
2005-12-02,7.48,7.48,7.19,7.23,24086,,,
2005-12-05,7.12,7.19,6.87,6.94,27607,,,
2005-12-06,6.9,7.15,6.72,7.05,24519,Bottom,Stroke195_Start,Stroke194_End
2005-12-08,7.15,7.37,7.26,7.08,14213,,,
2006-01-25,8.09,8.09,7.77,8.09,190311,,,
2006-02-06,8.02,8.34,7.95,8.27,105705,,,
2006-02-08,8.02,8.05,7.87,8.05,45091,,,
2006-02-09,8.05,8.45,8.02,8.16,75323,,,
2006-02-13,8.45,8.66,8.38,8.59,163704,,,
2006-02-15,8.56,8.81,8.49,8.52,77768,,,
2006-02-16,8.49,8.66,8.09,8.16,62379,,,
2006-02-20,8.59,8.95,8.56,8.77,112770,,,
2006-02-21,8.77,9.38,8.77,8.95,204014,,,
2006-02-22,8.95,9.1,8.7,8.99,97412,,,
2006-02-23,9.06,9.53,9.02,9.49,188054,,,
2006-02-24,9.46,9.74,9.31,9.64,164172,Top,Stroke196_Start,Stroke195_End
2006-02-28,9.35,9.38,9.02,9.31,81550,,,
2006-03-01,9.31,9.53,9.17,9.38,58912,,,
2006-03-02,9.31,9.38,8.74,8.84,86852,,,
2006-03-03,8.81,8.95,8.66,8.92,59824,,,
2006-03-07,8.66,8.74,8.31,8.34,58695,,,
2006-03-08,8.31,8.49,8.16,8.49,43751,Bottom,Stroke197_Start,Stroke196_End
2006-03-13,8.41,8.77,8.38,8.66,35353,,,
2006-03-15,8.56,8.84,8.49,8.7,32426,,,
2006-03-16,8.92,9.31,8.7,8.84,37357,,,
2006-03-21,9.38,9.71,9.31,9.35,235768,,,
2006-03-22,9.31,9.42,9.1,9.38,77334,,,
2006-03-27,9.24,9.67,9.2,9.64,126749,,,
2006-03-28,9.67,10.14,9.56,10.03,204573,,,
2006-03-29,10.03,10.39,9.74,9.85,208830,,,
2006-03-30,9.82,9.89,9.35,9.38,116301,,,
2006-03-31,9.38,9.56,9.2,9.53,59962,,,
2006-04-03,9.53,9.92,9.42,9.71,90412,,,
2006-04-06,9.85,10.0,9.6,9.64,85935,,,
2006-04-07,9.67,9.85,9.46,9.71,87770,,,
2006-04-10,9.71,10.1,9.56,10.07,124264,,,
2006-04-11,10.07,10.28,9.89,10.18,153746,,,
2006-04-13,10.03,10.86,10.18,10.21,249424,,,
2006-04-17,10.54,11.29,10.79,11.04,183905,,,
2006-04-19,11.11,11.43,10.89,10.97,118597,Top,Stroke198_Start,Stroke197_End
2006-04-20,10.93,11.0,10.46,10.57,112502,,,
2006-04-21,10.57,10.72,10.1,10.61,102685,,,
2006-04-24,10.61,10.61,9.85,10.0,110652,,,
2006-04-25,9.92,10.28,9.56,10.14,97993,,,
2006-04-28,9.92,10.07,9.38,10.07,99409,,,
2006-05-10,10.18,11.15,10.18,10.72,144335,,,
2006-05-11,10.68,10.93,10.14,10.18,156607,,,
2006-05-12,10.1,10.1,9.67,10.03,192354,Bottom,Stroke199_Start,Stroke198_End
2006-05-15,10.03,10.36,9.71,10.32,227805,,,
2006-05-16,10.36,10.43,9.82,9.89,152202,,,
2006-05-17,9.92,10.25,9.74,10.03,99671,,,
2006-05-19,10.18,10.89,10.0,10.82,230286,,,
2006-05-22,10.86,12.01,11.11,12.01,382222,,,
2006-05-24,11.0,11.61,10.82,11.36,160066,,,
2006-05-25,11.36,12.15,11.29,11.94,187651,,,
2006-05-26,11.94,12.19,11.58,11.72,140190,,,
2006-05-29,11.58,11.58,10.75,11.29,199822,,,
2006-05-30,11.11,11.65,11.0,11.36,132390,,,
2006-05-31,11.36,11.36,10.89,11.04,113664,,,
2006-06-01,11.0,11.51,10.93,11.47,138980,,,
2006-06-02,11.47,12.59,11.18,11.97,252160,,,
2006-06-05,11.9,13.27,11.76,13.27,308400,,,
2006-06-06,12.98,14.02,12.77,13.63,254175,Top,Stroke200_Start,Stroke199_End
2006-06-07,13.7,12.91,12.08,12.51,192105,,,
2006-06-13,12.23,12.12,11.61,11.87,114199,,,
2006-06-15,12.08,12.26,11.69,11.87,75843,,,
2006-06-16,11.83,12.33,11.76,12.19,74576,,,
2006-06-19,12.19,12.87,12.37,12.55,100160,,,
2006-06-21,12.62,12.69,12.19,12.26,69739,,,
2006-06-22,12.19,12.15,11.72,11.94,113853,,,
2006-06-26,12.01,12.23,11.87,12.08,73694,,,
2006-06-27,12.15,12.19,11.61,11.83,103800,,,
2006-06-28,11.83,11.83,11.54,11.65,65503,Bottom,Stroke201_Start,Stroke200_End
2006-06-29,11.65,12.59,12.01,12.01,102735,,,
2006-07-04,12.55,12.62,12.08,12.23,80458,,,
2006-07-05,12.19,12.26,11.79,12.01,59886,,,
2006-07-06,11.9,12.44,11.9,12.41,85083,,,
2006-07-07,12.66,12.73,12.37,12.55,138820,,,
2006-07-10,12.55,12.98,12.41,12.84,108958,,,
2006-07-11,12.84,13.12,12.69,12.87,81218,,,
2006-07-12,12.91,13.34,12.8,12.98,119009,,,
2006-07-13,12.95,13.16,12.01,12.01,129738,,,
2006-07-14,12.01,12.62,11.9,12.26,72572,,,
2006-07-17,12.26,12.91,12.05,12.87,103181,,,
2006-07-18,13.02,13.48,12.91,13.23,188042,Top,Stroke202_Start,Stroke201_End
2006-07-19,13.16,12.98,12.44,12.91,85461,,,
2006-07-21,12.91,13.12,12.84,12.98,61924,,,
2006-07-24,12.84,13.09,12.19,13.05,56615,,,
2006-07-25,13.05,13.27,12.91,13.05,67571,,,
2006-07-26,12.91,12.91,12.55,12.66,105593,,,
2006-07-27,12.59,12.66,12.08,12.37,89422,,,
2006-08-01,12.05,12.3,11.83,11.9,43497,,,
2006-08-02,11.83,12.01,11.54,11.9,48143,,,
2006-08-04,11.97,12.15,11.69,11.72,35591,,,
2006-08-07,11.61,11.33,10.89,11.07,58724,Bottom,Stroke203_Start,Stroke202_End
2006-08-09,11.36,11.36,11.11,11.18,26947,,,
2006-08-10,11.22,11.58,11.15,11.54,26569,,,
2006-08-11,11.54,12.19,11.47,11.83,35381,,,
2006-08-16,12.12,12.33,11.9,12.12,43683,,,
2006-08-17,12.08,12.08,11.79,12.01,23049,,,
2006-08-18,11.94,12.19,11.87,12.01,26681,,,
2006-08-21,11.51,12.05,11.18,12.01,32601,,,
2006-08-22,11.94,12.08,11.79,11.83,25935,,,
2006-08-23,11.83,11.79,11.47,11.83,41788,,,
2006-08-28,11.58,12.15,11.58,12.01,79138,,,
2006-08-29,11.97,12.3,11.79,12.3,109565,,,
2006-08-30,12.33,13.23,12.59,12.98,262164,Top,Stroke204_Start,Stroke203_End
2006-09-01,12.66,12.95,12.33,12.66,113929,,,
2006-09-05,12.8,13.02,12.59,12.62,63532,,,
2006-09-06,12.59,12.69,12.23,12.41,59287,,,
2006-09-07,12.41,12.41,12.12,12.3,40524,,,
2006-09-08,12.3,12.62,12.23,12.26,35188,,,
2006-09-11,12.33,12.84,12.3,12.84,92666,,,
2006-09-12,12.73,12.91,12.55,12.62,44219,,,
2006-09-13,12.66,12.87,12.41,12.77,79843,,,
2006-09-14,12.8,12.84,12.26,12.44,83864,Bottom,Stroke205_Start,Stroke204_End
2006-09-15,12.59,13.09,12.37,12.8,99003,,,
2006-09-18,12.77,13.7,12.98,13.27,254831,,,
2006-09-21,13.45,13.77,13.41,13.48,150276,,,
2006-09-22,13.48,14.64,13.48,14.17,349452,,,
2006-09-25,14.28,14.85,14.38,14.28,294237,,,
2006-10-09,14.96,15.39,14.64,14.74,143737,Top,Stroke206_Start,Stroke205_End
2006-10-10,14.74,14.06,13.63,14.06,211625,,,
2006-10-12,13.95,14.24,13.74,13.95,56645,,,
2006-10-13,13.92,14.28,13.88,14.17,53512,,,
2006-10-17,14.02,14.6,14.13,14.35,75076,,,
2006-10-19,14.53,14.74,14.35,14.42,54702,,,
2006-10-23,14.24,13.59,13.16,13.2,128515,,,
2006-10-25,13.56,13.99,13.38,13.45,98459,,,
2006-10-26,13.45,13.59,13.05,13.34,113017,,,
2006-10-27,13.34,13.34,12.69,12.73,112094,,,
2006-10-30,12.73,12.84,12.08,12.73,95860,Bottom,Stroke207_Start,Stroke206_End
2006-11-01,12.8,12.87,12.55,12.84,63712,,,
2006-11-03,12.87,13.3,12.87,13.12,110846,,,
2006-11-06,13.09,13.16,12.84,12.91,57544,,,
2006-11-07,12.91,12.95,12.51,12.73,65739,,,
2006-11-08,12.69,12.73,12.3,12.55,49874,,,
2006-11-09,12.55,13.09,12.55,12.91,70072,,,
2006-11-10,12.98,13.05,12.48,12.59,50995,,,
2006-11-13,12.59,12.95,12.37,12.44,61733,,,
2006-11-14,12.33,12.59,12.15,12.41,42316,,,
2006-11-15,12.41,12.8,12.26,12.66,59991,,,
2006-11-17,12.69,12.73,12.23,12.69,123930,,,
2006-11-20,12.69,13.48,12.8,13.34,258582,,,
2006-11-22,13.3,13.77,13.09,13.27,205777,,,
2006-11-23,13.27,13.59,13.05,13.3,127798,,,
2006-11-24,13.3,14.24,13.63,13.7,232628,,,
2006-11-28,13.77,14.35,13.66,14.28,292711,,,
2006-11-29,14.35,15.0,13.92,14.85,485409,,,
2006-11-30,14.85,15.32,14.64,15.1,300705,Top,Stroke208_Start,Stroke207_End
2006-12-01,14.96,15.1,14.6,14.67,224920,,,
2006-12-04,14.46,14.89,14.28,14.67,158431,,,
2006-12-05,14.78,15.32,14.46,14.92,223972,,,
2006-12-06,14.85,15.07,13.99,14.35,176661,,,
2006-12-07,14.24,14.56,13.95,13.95,164186,,,
2006-12-08,13.84,14.28,13.7,13.77,109186,Bottom,Stroke209_Start,Stroke208_End
2006-12-12,14.24,14.85,14.17,14.28,116420,,,
2006-12-20,14.35,14.35,13.99,14.17,94420,,,
2006-12-21,14.1,15.68,14.53,15.57,519131,,,
2006-12-26,14.71,14.53,14.13,14.28,168130,,,
2006-12-28,14.42,14.42,13.77,14.02,154779,,,
2006-12-29,14.06,14.53,14.17,14.17,138708,,,
2007-01-05,14.17,14.46,13.81,14.1,144601,,,
2007-01-08,14.1,14.49,13.92,14.38,206469,,,
2007-01-09,14.49,15.14,14.31,15.14,306017,,,
2007-01-10,15.53,15.68,14.96,15.46,289502,,,
2007-01-11,15.57,16.29,15.53,16.07,473701,,,
2007-01-12,15.89,16.22,15.21,15.21,239514,,,
2007-01-15,14.96,15.79,14.89,15.71,182659,,,
2007-01-16,15.82,16.15,15.46,15.86,229042,,,
2007-01-18,14.6,14.78,14.24,14.53,280399,,,
2007-01-19,14.56,14.89,14.42,14.85,189909,,,
2007-01-22,14.85,15.64,14.85,15.61,250715,,,
2007-01-23,15.64,16.43,15.03,16.15,297624,,,
2007-01-24,15.97,16.87,15.68,16.51,363403,,,
2007-01-25,16.22,17.01,15.86,16.36,380933,,,
2007-01-29,16.94,17.62,16.69,17.62,440140,,,
2007-01-30,17.87,18.23,17.08,17.3,311170,Top,Stroke210_Start,Stroke209_End
2007-01-31,17.23,17.23,16.4,16.4,239070,,,
2007-02-01,15.86,16.22,15.53,16.0,177379,,,
2007-02-05,15.61,16.15,15.5,15.97,85726,,,
2007-02-06,16.07,16.54,16.04,16.4,111958,,,
2007-02-07,16.54,16.69,16.22,16.47,115135,,,
2007-02-08,16.47,16.83,16.33,16.51,116816,,,
2007-02-09,16.54,16.69,16.18,16.51,111948,Bottom,Stroke211_Start,Stroke210_End
2007-02-12,16.4,17.12,16.4,17.05,147558,,,
2007-02-13,17.12,17.19,16.87,17.12,128273,,,
2007-02-14,17.12,18.02,17.05,17.84,219623,,,
2007-02-15,17.84,18.38,17.66,18.2,205011,,,
2007-02-16,18.41,19.74,18.05,18.27,186571,,,
2007-02-28,17.3,18.45,17.3,18.48,239682,,,
2007-03-02,17.66,18.66,17.51,18.3,184005,,,
2007-03-05,18.45,18.95,17.73,18.81,221404,,,
2007-03-06,18.81,19.06,18.41,18.81,159450,,,
2007-03-07,18.84,19.38,18.81,19.38,206656,,,
2007-03-08,19.49,20.39,19.28,20.39,338252,,,
2007-03-09,20.89,21.51,20.39,20.43,369867,,,
2007-03-13,21.87,22.62,21.69,22.62,162875,,,
2007-03-14,23.59,23.63,21.79,23.38,430231,,,
2007-03-15,23.3,23.84,22.91,23.34,313516,,,
2007-03-16,23.34,24.67,22.98,24.17,400542,,,
2007-03-20,24.13,25.32,24.13,25.32,241862,,,
2007-03-21,25.64,26.65,25.64,26.65,179424,,,
2007-03-22,28.05,29.45,27.98,28.05,127253,Top,Stroke212_Start,Stroke211_End
2007-03-26,27.37,27.37,26.29,26.29,466519,,,
2007-03-27,25.57,26.83,25.25,26.79,327206,,,
2007-03-28,26.58,26.9,25.39,26.79,391734,,,
2007-03-29,26.86,27.3,25.57,25.57,289793,,,
2007-03-30,25.28,26.22,24.85,25.93,190851,,,
2007-04-02,25.93,26.86,25.64,26.47,195439,,,
2007-04-03,26.47,27.01,26.29,26.65,188876,,,
2007-04-04,26.72,26.72,25.75,26.22,202228,Bottom,Stroke213_Start,Stroke212_End
2007-04-05,26.15,26.86,25.82,26.79,197625,,,
2007-04-06,26.54,28.16,26.29,27.69,296846,,,
2007-04-09,27.73,28.45,27.55,27.76,269850,,,
2007-04-10,27.76,27.84,26.5,27.19,225035,,,
2007-04-11,27.01,28.16,26.58,28.02,315821,,,
2007-04-12,27.98,28.81,27.84,28.66,305119,,,
2007-04-13,29.02,30.14,28.99,30.07,464053,,,
2007-04-16,30.25,31.61,30.25,31.61,358476,,,
2007-04-17,32.58,33.23,31.61,33.23,523870,,,
2007-04-18,33.34,34.53,32.04,32.94,409927,,,
2007-04-19,32.87,32.87,31.25,31.25,309887,,,
2007-04-20,30.96,32.58,30.82,32.3,311115,,,
2007-04-23,32.73,33.95,32.04,33.34,376262,,,
2007-04-25,31.61,33.09,30.96,32.62,259779,,,
2007-04-26,32.91,34.31,32.91,34.31,365966,,,
2007-04-27,35.86,36.72,34.63,34.92,416937,,,
2007-05-08,38.19,38.63,38.19,38.63,88545,,,
2007-05-09,40.6,40.6,39.24,40.6,278946,,,
2007-05-10,41.68,42.69,41.4,42.69,294223,,,
2007-05-11,43.84,44.88,42.51,44.81,491036,,,
2007-05-15,42.11,42.11,38.27,40.32,394267,,,
2007-05-17,43.55,44.02,42.4,42.69,331594,,,
2007-05-18,42.29,43.52,40.68,42.73,329320,,,
2007-05-22,43.91,45.68,43.91,45.68,135168,,,
2007-05-23,48.01,50.46,48.01,48.01,45049,,,
2007-05-25,50.68,52.91,50.32,50.86,396680,Top,Stroke214_Start,Stroke213_End
2007-05-28,51.18,52.04,49.49,51.29,397856,,,
2007-05-30,48.84,50.71,48.84,48.84,274284,,,
2007-05-31,46.36,48.84,46.36,46.36,382267,,,
2007-06-01,46.11,47.29,43.99,43.99,253271,,,
2007-06-04,41.72,41.72,41.72,41.72,46179,,,
2007-06-05,39.6,39.6,37.58,39.6,13333,Bottom,Stroke215_Start,Stroke214_End
2007-06-07,38.84,41.32,37.83,41.32,392880,,,
2007-06-08,42.69,43.3,41.58,41.97,289907,,,
2007-06-11,44.02,44.13,44.02,44.13,60226,,,
2007-06-12,46.4,46.4,44.31,46.4,522937,,,
2007-06-13,47.87,47.87,46.4,46.79,300738,,,
2007-06-14,46.43,47.11,44.99,45.28,241693,,,
2007-06-15,43.91,45.78,43.91,44.38,201811,,,
2007-06-18,45.64,47.33,44.85,45.03,186559,,,
2007-06-20,48.37,48.59,45.35,45.71,269911,Top,Stroke216_Start,Stroke215_End
2007-06-21,45.35,47.47,44.52,46.93,244253,,,
2007-06-25,45.24,46.29,42.91,42.91,218458,,,
2007-06-26,40.75,40.68,40.68,41.5,268809,,,
2007-07-02,38.59,39.6,38.59,38.59,119248,,,
2007-07-03,38.12,39.2,36.61,37.76,206664,,,
2007-07-04,37.76,38.81,36.11,36.54,131543,,,
2007-07-05,34.96,35.64,32.87,34.67,76265,Bottom,Stroke217_Start,Stroke216_End
2007-07-09,35.57,36.22,34.35,36.11,180827,,,
2007-07-10,36.36,36.54,34.42,34.49,148776,,,
2007-07-11,34.2,36.25,33.84,36.25,232155,,,
2007-07-12,36.68,38.12,36.29,36.86,176694,,,
2007-07-13,37.08,37.65,35.86,36.79,87018,,,
2007-07-16,36.22,36.76,34.89,34.89,102370,,,
2007-07-17,34.24,36.4,33.88,35.64,94471,,,
2007-07-18,35.6,37.44,35.93,36.22,110368,,,
2007-07-20,36.5,38.3,36.5,38.3,152371,,,
2007-07-23,39.78,40.28,39.78,40.28,52263,,,
2007-07-24,42.33,42.33,40.42,40.71,265344,,,
2007-07-25,41.04,42.8,40.93,42.8,152841,,,
2007-07-26,43.37,45.17,41.76,43.37,147923,,,
2007-07-30,43.73,45.64,43.27,43.95,161315,,,
2007-07-31,44.92,45.24,42.76,45.06,163623,,,
2007-08-02,42.65,44.45,41.97,43.66,130462,,,
2007-08-03,44.2,45.57,44.09,44.52,227317,,,
2007-08-07,44.63,47.37,44.27,47.37,303455,,,
2007-08-08,48.16,48.16,44.96,45.06,199603,Top,Stroke218_Start,Stroke217_End
2007-08-09,44.99,46.79,44.88,45.39,139700,,,
2007-08-10,44.99,44.99,43.05,43.16,186559,,,
2007-08-13,43.52,43.55,41.14,42.08,115799,,,
2007-08-14,42.11,44.24,42.65,43.73,124703,,,
2007-08-20,43.91,44.99,43.37,44.99,200335,,,
2007-08-21,45.1,46.25,44.2,46.07,147282,,,
2007-08-22,45.24,46.79,44.31,45.78,165367,,,
2007-08-23,47.87,47.87,45.78,46.25,196184,,,
2007-08-24,46.72,46.65,45.06,45.53,165016,,,
2007-08-28,44.99,44.99,43.48,43.95,179265,,,
2007-08-29,43.55,44.92,42.8,43.66,113221,Bottom,Stroke219_Start,Stroke218_End
2007-08-30,44.09,45.89,43.77,45.89,188613,,,
2007-08-31,47.11,48.23,46.43,46.54,221830,,,
2007-09-05,47.87,50.14,47.69,50.14,361874,,,
2007-09-06,51.39,52.69,50.32,50.75,305831,,,
2007-09-07,50.57,50.57,48.16,48.16,246311,,,
2007-09-10,47.4,48.95,46.04,48.52,159624,,,
2007-09-12,45.57,46.72,43.73,45.28,148351,,,
2007-09-13,45.32,47.44,45.71,46.61,121562,,,
2007-09-17,46.61,48.19,46.43,47.51,144291,,,
2007-09-18,47.55,47.87,45.71,46.32,132335,,,
2007-09-19,46.32,48.7,45.93,47.94,197498,,,
2007-09-20,48.48,51.11,48.19,49.63,236459,,,
2007-09-24,49.6,50.03,47.87,48.19,121037,,,
2007-09-25,48.19,51.18,48.19,50.64,332712,,,
2007-09-27,48.41,50.35,47.51,49.78,114654,,,
2007-09-28,49.52,52.01,49.52,51.21,220408,,,
2007-10-08,51.57,53.84,51.11,53.84,378328,,,
2007-10-09,53.62,56.5,52.87,54.24,254077,Top,Stroke220_Start,Stroke219_End
2007-10-10,53.7,55.35,52.44,52.73,194440,,,
2007-10-11,52.73,52.01,49.34,52.01,156373,,,
2007-10-17,51.32,52.04,50.32,50.75,114910,,,
2007-10-18,51.21,53.34,51.21,53.34,316683,,,
2007-10-19,54.09,54.67,52.01,52.55,141163,,,
2007-10-22,51.72,52.51,49.88,49.88,145944,,,
2007-10-23,49.31,50.86,47.33,50.6,157858,,,
2007-10-24,51.86,53.19,51.43,51.54,250480,,,
2007-10-25,50.32,50.39,48.91,48.91,160913,,,
2007-10-26,47.04,48.88,46.68,47.51,99583,Bottom,Stroke221_Start,Stroke220_End
2007-10-29,49.7,49.96,48.16,49.02,73062,,,
2007-10-30,49.67,51.39,49.13,50.57,90462,,,
2007-10-31,51.61,53.16,50.68,53.16,272018,,,
2007-11-01,53.84,54.74,51.61,52.91,203384,,,
2007-11-05,54.7,56.03,52.83,54.09,200770,,,
2007-11-06,54.09,54.27,52.37,52.91,117248,,,
2007-11-07,53.12,55.42,52.47,54.02,111870,Top,Stroke222_Start,Stroke221_End
2007-11-09,51.11,51.83,49.38,49.49,135013,,,
2007-11-12,48.41,49.24,46.97,47.04,149025,,,
2007-11-13,47.76,48.41,45.71,46.79,100515,,,
2007-11-14,47.26,48.52,46.4,48.34,71263,,,
2007-11-15,47.87,48.8,47.51,47.87,58143,,,
2007-11-16,47.51,47.83,46.43,47.19,46715,,,
2007-11-19,47.33,49.31,48.05,48.16,53430,,,
2007-11-21,49.56,50.21,48.3,48.45,49644,,,
2007-11-22,47.87,48.37,45.96,45.96,80489,,,
2007-11-23,44.92,46.22,43.19,45.53,50151,,,
2007-11-27,42.83,43.12,41.14,41.25,86034,,,
2007-11-28,41.04,42.08,39.27,40.03,69109,,,
2007-11-29,40.82,41.58,38.88,41.5,87493,Bottom,Stroke223_Start,Stroke222_End
2007-11-30,41.58,42.4,39.99,40.32,58747,,,
2007-12-04,42.83,44.17,42.65,43.12,72469,,,
2007-12-07,42.98,45.14,42.69,45.14,73216,,,
2007-12-10,43.91,47.29,43.48,46.9,104613,,,
2007-12-11,46.9,47.69,45.53,46.61,72967,,,
2007-12-12,46.32,48.98,45.68,48.77,149943,,,
2007-12-13,48.55,49.74,47.08,47.19,88154,,,
2007-12-14,46.9,48.3,45.96,48.45,112859,,,
2007-12-19,50.78,50.78,50.78,50.78,16045,,,
2007-12-20,53.37,56.14,53.44,53.37,17803,,,
2007-12-26,54.16,54.96,53.34,54.06,71023,,,
2007-12-27,54.7,57.01,56.14,56.14,134786,,,
2008-01-03,55.93,56.29,55.06,55.53,77837,,,
2008-01-04,55.24,56.5,55.21,55.57,88599,,,
2008-01-07,55.42,55.53,53.62,54.27,139817,,,
2008-01-08,53.91,54.7,52.19,52.55,127536,,,
2008-01-10,55.35,55.57,53.91,54.49,88792,,,
2008-01-11,54.02,56.39,53.95,56.07,148323,,,
2008-01-14,56.68,58.91,56.14,58.91,140417,,,
2008-01-15,60.1,61.39,58.95,59.16,160509,Top,Stroke224_Start,Stroke223_End
2008-01-16,58.77,58.77,57.22,57.37,94464,,,
2008-01-17,57.22,58.26,54.45,55.42,109035,,,
2008-01-21,58.62,60.03,55.32,55.32,115797,,,
2008-01-22,53.62,54.31,52.51,52.51,100003,,,
2008-01-23,50.78,53.91,49.85,52.47,110851,,,
2008-01-24,53.09,53.95,50.78,52.87,94449,,,
2008-01-25,52.19,54.7,51.39,53.16,84808,,,
2008-01-28,52.4,52.55,50.46,50.46,45195,,,
2008-01-29,48.19,50.03,47.87,48.88,90574,,,
2008-01-30,51.11,51.11,48.23,49.13,78863,,,
2008-01-31,49.24,49.56,48.05,48.05,36543,,,
2008-02-01,48.41,48.27,45.6,45.93,58201,Bottom,Stroke225_Start,Stroke224_End
2008-02-05,49.38,50.39,48.52,49.6,48009,,,
2008-02-14,50.24,50.93,49.78,50.03,37656,,,
2008-02-15,49.56,50.39,48.52,49.31,37162,,,
2008-02-18,49.45,50.86,49.24,50.57,53180,,,
2008-02-19,51.11,51.61,50.57,51.29,58213,,,
2008-02-21,49.34,50.32,47.8,50.06,38571,,,
2008-02-26,50.86,50.86,49.85,50.86,232428,,,
2008-02-27,51.79,51.83,50.35,51.21,105557,,,
2008-02-28,51.25,51.25,49.99,50.57,57605,,,
2008-02-29,50.93,51.72,50.42,51.39,52462,,,
2008-03-03,51.47,54.02,51.29,53.98,116308,,,
2008-03-04,54.06,54.16,52.11,52.15,86336,,,
2008-03-06,52.94,55.35,52.91,54.7,123718,Top,Stroke226_Start,Stroke225_End
2008-03-10,53.16,50.5,50.46,50.5,187562,,,
2008-05-16,39.27,42.75,37.43,37.92,797568,,,
2008-05-19,35.87,36.98,34.03,34.07,415732,,,
2008-05-20,33.87,35.3,32.07,32.68,207896,,,
2008-05-21,32.44,33.3,31.49,33.79,192349,,,
2008-05-23,31.99,32.35,30.31,30.84,178751,,,
2008-05-26,30.47,30.63,28.79,29.0,176092,,,
2008-05-27,28.83,30.47,28.55,29.61,118272,,,
2008-05-28,29.65,31.21,29.16,30.59,142903,,,
2008-05-30,29.16,29.57,28.47,29.0,87533,,,
2008-06-02,28.96,29.08,28.1,29.2,90894,,,
2008-06-06,29.04,29.82,28.92,29.28,125381,,,
2008-06-10,28.3,28.3,26.25,26.25,120404,,,
2008-06-11,24.74,25.76,23.51,23.76,153096,,,
2008-06-12,23.64,24.66,23.02,24.29,146813,,,
2008-06-13,24.33,24.41,21.75,21.79,116371,,,
2008-06-16,21.83,22.41,20.44,20.81,119497,,,
2008-06-17,20.81,21.47,18.93,19.01,130137,,,
2008-06-18,18.97,20.24,18.15,19.91,152254,,,
2008-06-19,19.75,19.75,17.82,17.82,112348,,,
2008-06-20,17.5,18.81,16.35,16.96,224187,,,
2008-06-23,16.96,17.78,16.06,17.17,224131,Bottom,Stroke227_Start,Stroke226_End
2008-06-24,16.84,18.15,16.55,17.78,167995,,,
2008-06-25,17.5,19.66,17.5,19.66,274910,,,
2008-06-26,19.75,21.3,20.69,20.69,392656,,,
2008-06-30,18.6,19.58,18.52,18.89,221522,,,
2008-07-01,18.93,19.3,17.54,17.7,110706,,,
2008-07-02,17.9,18.27,16.8,17.82,79879,,,
2008-07-04,18.23,19.17,18.23,18.56,125419,,,
2008-07-07,18.52,20.03,18.89,19.75,161565,,,
2008-07-09,20.03,21.92,19.95,21.92,332788,,,
2008-07-10,21.55,23.06,20.97,21.59,444390,Top,Stroke228_Start,Stroke227_End
2008-07-11,21.47,21.79,20.24,20.89,208953,,,
2008-07-14,20.61,21.26,19.99,21.26,142568,,,
2008-07-15,21.3,21.92,20.16,20.48,187798,,,
2008-07-16,20.03,20.16,18.31,18.31,187304,,,
2008-07-17,18.68,19.21,17.62,17.86,126442,,,
2008-07-21,18.93,20.07,18.6,19.99,153703,,,
2008-07-22,20.03,20.65,19.58,20.52,159509,,,
2008-07-23,20.77,21.14,20.32,20.48,206577,,,
2008-07-24,20.57,22.0,20.57,21.47,231121,,,
2008-07-29,20.4,20.4,19.66,20.07,98403,,,
2008-07-31,19.99,19.46,18.48,19.09,75091,,,
2008-08-05,18.64,19.01,17.99,18.07,63001,,,
2008-08-06,18.27,18.64,17.82,18.36,47085,,,
2008-08-07,18.31,18.97,18.19,18.72,49223,,,
2008-08-11,16.88,16.96,15.12,15.12,88869,,,
2008-08-12,14.92,15.37,14.71,15.12,57692,,,
2008-08-13,15.04,14.92,13.57,14.83,98670,,,
2008-08-18,14.63,14.79,13.03,13.03,68274,,,
2008-08-19,12.83,13.61,12.38,13.36,65767,Bottom,Stroke229_Start,Stroke228_End
2008-08-20,13.12,14.75,12.91,14.71,101090,,,
2008-08-21,14.43,14.79,13.81,14.02,84525,,,
2008-08-22,13.81,13.98,13.07,13.61,60739,,,
2008-08-25,13.61,14.1,13.24,13.69,56613,,,
2008-08-26,13.48,13.44,12.62,12.99,65201,,,
2008-08-28,12.79,13.48,12.75,13.48,53435,,,
2008-08-29,13.73,14.3,13.61,14.1,117698,,,
2008-09-01,13.69,13.85,12.87,13.44,57887,,,
2008-09-03,13.73,14.34,13.81,14.1,90204,Top,Stroke230_Start,Stroke229_End
2008-09-05,13.57,13.69,13.03,13.12,69906,,,
2008-09-08,12.95,12.75,12.3,12.5,52552,,,
2008-09-16,12.58,12.67,11.64,11.93,87253,,,
2008-09-17,11.89,12.22,11.4,11.48,58019,,,
2008-09-18,11.15,11.48,10.21,10.99,94252,,,
2008-09-19,12.13,12.17,11.72,12.17,91443,,,
2008-09-22,13.2,13.48,12.13,12.75,204400,,,
2008-09-23,12.09,12.22,11.44,11.44,112561,,,
2008-09-24,11.4,11.48,10.95,11.48,83677,,,
2008-09-25,11.52,12.26,11.36,11.85,127799,,,
2008-09-26,11.89,12.67,11.56,12.22,196299,,,
2008-10-06,11.85,11.6,10.82,11.4,100497,Bottom,Stroke231_Start,Stroke230_End
2008-10-09,11.64,11.89,11.19,11.68,102878,,,
2008-10-10,11.23,11.6,11.15,11.36,112616,,,
2008-10-13,11.6,12.58,11.4,12.58,426998,,,
2008-10-14,13.24,13.93,12.71,13.93,830396,,,
2008-10-15,13.53,14.51,13.32,14.14,673982,,,
2008-10-16,13.48,15.65,14.38,15.24,1024477,,,
2008-10-20,15.2,15.82,14.59,15.29,669317,,,
2008-10-21,15.12,16.55,14.75,14.96,815467,Top,Stroke232_Start,Stroke231_End
2008-10-22,14.47,15.16,14.14,14.43,448466,,,
2008-10-23,14.43,15.45,14.34,15.33,527701,,,
2008-10-24,15.04,15.33,13.69,13.98,505282,,,
2008-10-27,13.48,13.85,12.91,13.28,422212,,,
2008-10-28,13.2,14.71,13.12,14.71,587097,,,
2008-10-29,14.92,15.61,14.47,14.79,734527,,,
2008-10-31,14.83,15.41,13.89,14.26,345832,,,
2008-11-03,13.89,14.63,13.81,14.26,232206,,,
2008-11-04,14.34,14.34,12.75,12.79,417308,,,
2008-11-05,12.87,13.53,12.71,13.12,295622,,,
2008-11-06,12.62,12.99,12.05,12.83,272423,Bottom,Stroke233_Start,Stroke232_End
2008-11-10,12.99,13.89,12.95,13.73,342589,,,
2008-11-11,13.85,15.2,13.57,15.2,466270,,,
2008-11-12,15.29,15.9,14.92,15.74,667859,,,
2008-11-13,15.37,17.37,16.06,16.23,726182,,,
2008-11-17,16.84,17.74,16.47,17.21,540730,,,
2008-11-18,16.88,17.13,15.37,15.37,568050,,,
2008-11-19,15.33,16.76,15.04,16.55,434045,,,
2008-11-20,16.1,18.31,15.57,18.03,846624,,,
2008-11-21,17.41,19.83,17.09,19.09,921482,Top,Stroke234_Start,Stroke233_End
2008-11-25,17.58,18.03,16.31,17.17,447633,,,
2008-11-27,19.01,19.01,17.58,17.62,689091,,,
2008-11-28,17.17,17.5,16.02,16.39,378604,,,
2008-12-01,16.31,16.88,15.86,16.76,269853,,,
2008-12-02,16.19,17.33,16.14,16.8,244796,,,
2008-12-03,17.13,18.36,17.09,18.07,365742,,,
2008-12-04,18.36,18.93,17.62,17.82,488330,,,
2008-12-05,17.54,18.81,17.45,18.6,402316,,,
2008-12-08,18.97,19.83,18.68,19.26,460943,,,
2008-12-09,19.26,19.34,17.99,18.19,354515,,,
2008-12-10,18.15,18.93,17.86,18.85,279413,,,
2008-12-11,19.26,20.16,18.85,18.93,578739,,,
2008-12-12,18.6,19.38,17.99,18.72,382622,,,
2008-12-16,18.56,18.93,17.37,18.89,333925,,,
2008-12-17,19.01,19.79,18.6,18.64,323917,,,
2008-12-23,18.93,19.05,16.8,16.88,367109,,,
2008-12-24,16.39,16.96,16.1,16.43,221138,,,
2008-12-25,16.55,15.86,15.2,16.1,127253,Bottom,Stroke235_Start,Stroke234_End
2009-01-06,15.74,16.68,15.61,16.51,188661,,,
2009-01-07,16.6,16.84,16.27,16.39,153330,,,
2009-01-08,16.06,16.35,15.57,15.82,130913,,,
2009-01-09,15.86,16.72,15.78,16.43,153198,,,
2009-01-12,16.31,17.13,16.02,17.05,289668,,,
2009-01-13,16.96,17.78,16.76,17.25,402579,,,
2009-01-14,17.25,18.48,17.0,18.23,410725,,,
2009-01-15,17.99,20.16,17.86,19.38,1176922,,,
2009-01-16,19.42,21.42,19.3,20.65,1224684,,,
2009-01-19,20.85,21.63,20.32,20.93,701859,,,
2009-01-20,20.65,22.98,20.48,22.65,555124,,,
2009-01-21,22.16,23.18,21.55,22.65,474592,,,
2009-01-22,22.57,24.17,22.69,23.68,409622,,,
2009-02-02,23.06,23.96,22.28,23.35,282920,,,
2009-02-03,23.1,25.27,22.82,25.27,519920,,,
2009-02-04,25.31,26.62,24.66,25.15,275383,,,
2009-02-09,26.38,27.44,25.76,26.25,307525,,,
2009-02-10,26.38,29.0,25.93,29.0,447356,,,
2009-02-11,28.3,30.31,27.65,28.55,536459,,,
2009-02-13,29.37,31.53,28.79,30.63,400020,,,
2009-02-16,30.96,32.11,30.27,31.66,336600,,,
2009-02-17,31.29,31.53,28.83,29.08,444192,,,
2009-02-18,28.55,29.98,28.06,29.98,481258,,,
2009-02-19,29.98,32.03,29.98,31.94,510956,,,
2009-02-20,32.03,34.4,30.8,34.11,483445,,,
2009-02-23,34.65,37.63,34.2,37.63,634072,,,
2009-02-24,37.35,38.41,35.71,35.91,750241,Top,Stroke236_Start,Stroke235_End
2009-02-25,36.61,37.02,32.23,34.15,849712,,,
2009-02-26,33.34,33.54,30.63,30.63,582355,,,
2009-02-27,29.69,32.27,29.41,31.37,681027,,,
2009-03-02,30.84,33.62,30.68,33.3,519827,,,
2009-03-03,32.44,34.97,31.99,33.3,484761,,,
2009-03-04,33.34,36.28,33.3,35.3,560242,,,
2009-03-05,35.55,36.61,34.36,35.06,542556,,,
2009-03-06,34.15,34.69,32.6,33.75,411657,,,
2009-03-09,33.75,32.72,30.27,31.41,422416,,,
2009-03-11,33.42,33.75,31.13,31.37,336157,,,
2009-03-12,31.37,32.35,30.1,31.9,205809,Bottom,Stroke237_Start,Stroke236_End
2009-03-13,32.23,34.73,31.9,32.93,460786,,,
2009-03-16,32.03,33.09,31.29,32.64,231296,,,
2009-03-17,32.56,34.56,32.19,34.15,351370,,,
2009-03-18,34.07,36.08,33.79,35.01,500376,,,
2009-03-19,35.3,36.45,34.6,35.67,343784,,,
2009-03-20,36.0,36.16,34.2,35.71,347188,,,
2009-03-23,35.79,37.67,35.38,36.2,387926,,,
2009-03-24,36.57,38.17,36.0,37.39,388836,,,
2009-03-25,37.14,37.43,34.81,34.81,371356,,,
2009-03-26,34.81,36.0,33.95,35.59,341903,,,
2009-03-27,35.75,37.63,35.3,36.16,386557,,,
2009-03-30,36.0,36.04,34.15,35.3,196875,,,
2009-04-01,39.8,40.38,38.62,38.98,570119,,,
2009-04-02,39.19,39.97,38.45,39.23,341771,,,
2009-04-03,39.48,38.94,37.27,37.43,329505,,,
2009-04-09,37.84,39.23,37.47,38.49,220491,,,
2009-04-10,38.7,41.85,38.49,41.11,506568,,,
2009-04-13,41.44,43.04,41.44,41.11,331306,Top,Stroke238_Start,Stroke237_End
2009-04-16,41.93,42.38,39.97,40.95,252712,,,
2009-04-17,40.54,40.62,39.07,39.39,264657,,,
2009-04-21,39.68,40.09,38.21,39.39,250975,,,
2009-04-22,39.39,38.08,35.46,36.61,271738,,,
2009-04-24,37.39,38.53,36.86,36.9,135360,,,
2009-04-27,36.61,36.32,34.28,35.18,179546,Bottom,Stroke239_Start,Stroke238_End
2009-04-29,35.79,38.94,35.55,38.04,236190,,,
2009-04-30,38.21,39.72,37.76,38.94,231999,,,
2009-05-04,38.94,40.46,38.66,39.84,221506,,,
2009-05-05,40.05,44.02,39.56,39.93,203879,,,
2009-05-07,43.86,44.35,41.97,42.75,396383,,,
2009-05-08,42.83,44.14,41.93,43.28,320847,,,
2009-05-11,43.57,43.77,39.76,39.8,383869,,,
2009-05-12,39.8,41.4,39.48,41.32,244885,,,
2009-05-13,41.32,41.85,40.17,40.42,266991,,,
2009-05-14,40.5,41.48,39.93,41.07,281093,,,
2009-05-15,41.56,41.56,39.97,40.29,219394,,,
2009-05-18,40.13,40.62,38.49,40.38,215694,,,
2009-05-19,40.62,42.34,40.46,41.11,353828,,,
2009-05-20,41.32,41.44,40.29,40.29,198059,,,
2009-05-21,40.09,40.58,36.69,39.39,177265,,,
2009-05-26,40.29,42.14,40.17,40.5,493935,,,
2009-06-02,40.54,42.67,40.54,42.26,644868,,,
2009-06-03,42.59,45.33,42.34,45.04,826703,,,
2009-06-04,44.31,46.47,43.57,45.94,630569,,,
2009-06-05,45.82,46.76,44.92,45.45,348672,,,
2009-06-09,45.08,45.21,43.36,45.12,323493,,,
2009-06-10,45.29,46.6,44.39,45.45,289894,,,
2009-06-11,45.37,46.64,44.8,45.94,307429,,,
2009-06-12,46.23,46.23,43.98,44.96,203820,,,
2009-06-15,44.71,44.55,43.57,44.71,144055,,,
2009-06-17,43.9,46.72,43.65,45.98,259933,,,
2009-06-18,45.98,48.11,45.7,47.99,467031,,,
2009-06-19,47.58,48.48,46.97,47.17,253239,,,
2009-06-22,47.46,46.02,45.41,46.02,210975,,,
2009-06-25,46.35,47.83,45.53,45.7,131791,,,
2009-06-29,46.84,50.16,47.46,48.81,356796,,,
2009-07-02,50.28,54.21,50.28,52.49,559629,,,
2009-07-03,52.25,57.85,51.39,57.85,566964,,,
2009-07-06,59.45,60.27,56.95,57.98,344267,Top,Stroke240_Start,Stroke239_End
2009-07-07,57.44,57.49,54.54,55.77,278625,,,
2009-07-09,57.16,57.53,55.44,56.83,218292,,,
2009-07-10,56.87,58.1,55.52,56.99,271246,,,
2009-07-13,56.26,56.83,55.28,55.6,221505,,,
2009-07-14,55.68,59.53,57.77,59.12,349260,,,
2009-07-16,57.85,58.51,56.67,56.95,200749,,,
2009-07-17,56.71,57.57,55.44,56.83,229263,,,
2009-07-20,56.58,56.58,55.23,56.09,215566,,,
2009-07-21,55.85,57.44,55.36,56.26,284440,,,
2009-07-22,55.85,56.67,55.23,56.18,246543,,,
2009-07-23,56.34,59.33,56.26,57.16,263522,,,
2009-07-27,56.01,56.26,54.01,55.64,285849,,,
2009-07-29,55.64,55.81,50.36,51.88,315267,,,
2009-07-30,51.88,51.51,48.11,50.04,268192,,,
2009-08-03,51.67,51.88,50.04,51.14,243033,,,
2009-08-04,51.55,55.59,50.98,52.33,262043,,,
2009-08-07,53.62,53.62,50.65,50.78,229859,,,
2009-08-10,51.17,50.56,48.42,49.4,223531,,,
2009-08-12,49.7,50.05,47.68,48.54,223953,,,
2009-08-13,48.54,50.22,47.86,49.58,257136,,,
2009-08-14,49.32,50.56,48.07,48.07,170567,,,
2009-08-17,47.3,44.2,43.17,44.2,288462,,,
2009-08-26,45.49,48.72,46.74,48.72,466456,,,
2009-08-28,46.95,47.73,44.98,45.23,175580,,,
2009-08-31,44.25,44.25,40.64,40.64,207562,,,
2009-09-01,39.86,40.85,38.36,39.39,228414,Bottom,Stroke241_Start,Stroke240_End
2009-09-03,39.95,43.26,39.78,43.09,261223,,,
2009-09-04,43.21,46.31,43.21,44.59,310662,,,
2009-09-07,44.93,47.0,44.55,44.89,232053,,,
2009-09-09,46.65,49.15,47.08,47.08,215955,,,
2009-09-14,48.16,49.79,48.16,49.45,189164,,,
2009-09-15,49.79,50.35,48.93,49.23,221716,,,
2009-09-16,48.72,49.36,47.13,47.81,242369,,,
2009-09-17,48.16,51.94,48.11,50.05,312139,Top,Stroke242_Start,Stroke241_End
2009-09-21,48.07,49.32,45.92,49.27,189178,,,
2009-09-23,46.78,47.34,42.87,43.86,326320,,,
2009-09-24,43.17,42.91,41.19,43.56,251974,,,
2009-09-30,42.7,43.99,42.7,43.21,81798,,,
2009-10-09,43.99,46.05,43.47,45.88,142238,,,
2009-10-12,45.92,46.14,45.15,45.88,94091,,,
2009-10-13,45.88,47.43,45.28,47.3,152646,,,
2009-10-14,47.21,49.06,47.64,47.86,278884,,,
2009-10-16,48.03,48.37,46.44,47.6,119851,Bottom,Stroke243_Start,Stroke242_End
2009-10-19,47.86,50.69,47.73,50.13,282823,,,
2009-10-20,50.26,51.98,49.88,50.26,181570,,,
2009-10-22,50.61,51.85,49.79,50.86,208359,,,
2009-10-23,50.99,54.9,52.2,52.37,387770,,,
2009-10-27,51.94,52.84,50.01,50.26,208754,,,
2009-10-29,52.2,54.09,51.17,53.79,293228,,,
2009-10-30,54.6,54.95,52.8,52.84,305622,,,
2009-11-02,51.04,54.35,50.26,53.31,330384,,,
2009-11-03,53.14,57.53,54.95,56.11,616133,,,
2009-11-05,55.03,58.04,55.03,56.84,385468,,,
2009-11-06,57.14,59.46,57.53,58.73,349054,Top,Stroke244_Start,Stroke243_End
2009-11-11,58.0,58.0,55.59,56.58,205744,,,
2009-11-13,56.24,56.49,54.52,55.72,186040,,,
2009-11-16,56.19,57.27,55.55,57.1,327381,,,
2009-11-17,57.53,59.03,56.84,57.87,271966,,,
2009-11-18,57.91,57.61,55.76,56.58,287048,,,
2009-11-20,57.05,58.82,56.58,57.96,335158,,,
2009-11-25,55.08,56.67,53.44,55.94,340818,,,
2009-11-26,55.85,59.03,55.08,55.98,414283,,,
2009-11-27,54.82,53.36,50.95,51.51,317279,,,
2009-12-01,53.31,54.3,52.28,53.92,273828,,,
2009-12-02,53.96,55.81,53.74,54.9,228081,,,
2009-12-03,54.95,54.95,53.23,54.0,161550,,,
2009-12-04,53.7,54.35,51.51,53.27,229946,,,
2009-12-08,54.52,55.38,53.62,53.79,264324,,,
2009-12-09,53.19,53.31,51.85,52.88,201909,,,
2009-12-10,52.58,53.14,51.68,52.37,156800,,,
2009-12-14,52.03,52.24,49.75,50.65,230401,,,
2009-12-15,50.43,50.43,48.42,48.5,378889,,,
2009-12-16,48.5,49.32,47.81,48.2,301332,,,
2009-12-17,48.5,49.15,47.6,48.97,195125,,,
2009-12-18,48.16,48.16,45.58,45.79,218951,,,
2009-12-21,45.28,46.57,44.93,46.27,166336,,,
2009-12-22,46.27,44.63,43.34,43.86,125659,,,
2009-12-25,45.19,47.17,46.05,46.57,270504,,,
2009-12-29,46.65,46.44,45.49,46.22,224665,,,
2010-01-05,45.88,46.14,44.03,44.46,314633,,,
2010-01-06,44.46,45.28,43.26,44.42,234084,Bottom,Stroke245_Start,Stroke244_End
2010-01-08,45.06,47.73,44.42,47.51,553769,,,
2010-01-11,47.9,48.59,46.35,46.57,359493,,,
2010-01-13,46.31,46.78,44.42,45.19,422020,,,
2010-01-14,45.06,46.09,44.2,45.79,209684,,,
2010-01-15,45.97,48.72,45.84,48.24,555533,,,
2010-01-18,48.2,50.48,47.73,49.58,434662,,,
2010-01-19,50.13,52.07,49.66,49.92,456002,Top,Stroke246_Start,Stroke245_End
2010-01-20,49.62,51.72,48.84,49.62,524124,,,
2010-01-21,49.36,50.39,47.73,49.7,298692,,,
2010-01-22,48.5,49.27,46.48,47.56,217436,,,
2010-01-25,47.47,47.47,44.55,44.72,267275,,,
2010-01-26,44.68,45.15,42.05,42.53,185000,,,
2010-01-27,42.48,44.29,41.93,43.21,174380,Bottom,Stroke247_Start,Stroke246_End
2010-01-28,43.13,44.63,42.74,44.16,99171,,,
2010-01-29,43.9,45.19,43.21,43.9,140179,,,
2010-02-01,43.69,45.06,42.05,44.03,186273,,,
2010-02-02,44.33,45.71,42.96,43.26,147409,,,
2010-02-03,43.26,45.06,41.97,44.85,259110,,,
2010-02-04,44.42,49.45,44.2,49.45,1119807,,,
2010-02-05,49.53,51.08,46.65,47.13,1066509,Top,Stroke248_Start,Stroke247_End
2010-02-08,46.7,47.21,44.89,45.49,440872,,,
2010-02-09,45.92,45.06,43.77,44.29,275663,,,
2010-02-11,44.85,45.49,44.29,44.55,137404,,,
2010-02-12,44.85,46.14,44.42,45.75,177348,,,
2010-02-22,45.06,45.28,44.12,44.42,198268,,,
2010-02-24,45.15,46.74,44.98,46.65,268247,,,
2010-02-25,47.21,48.24,46.27,47.17,315588,,,
2010-02-26,47.04,48.76,46.74,47.68,364672,,,
2010-03-01,47.38,48.46,46.65,48.07,297180,Bottom,Stroke249_Start,Stroke248_End
2010-03-02,47.86,49.7,47.6,48.59,337402,,,
2010-03-03,48.5,51.34,47.86,50.48,643567,,,
2010-03-04,50.18,52.5,48.72,48.84,536059,,,
2010-03-05,48.76,50.05,48.29,48.33,237356,,,
2010-03-08,49.19,50.39,48.5,50.01,234152,,,
2010-03-09,49.66,51.25,49.1,49.58,282026,Top,Stroke250_Start,Stroke249_End
2010-03-10,49.53,47.86,46.57,47.86,252357,,,
2010-03-15,47.08,47.08,45.62,46.14,129148,,,
2010-03-16,46.14,46.52,45.49,46.35,118622,,,
2010-03-17,46.78,47.77,46.35,47.47,189159,,,
2010-03-18,47.56,48.59,47.3,47.81,210414,,,
2010-03-19,47.81,48.67,47.56,48.59,166743,,,
2010-03-22,49.02,49.02,47.94,48.24,155785,,,
2010-03-23,48.42,47.81,46.87,46.95,159464,,,
2010-03-25,47.21,47.51,46.48,46.95,112810,Bottom,Stroke251_Start,Stroke250_End
2010-03-26,46.95,47.81,46.7,47.68,95693,,,
2010-03-29,47.9,48.33,47.34,48.16,220853,,,
2010-03-30,48.59,49.19,47.99,48.63,242164,,,
2010-03-31,48.84,50.82,48.59,50.18,458888,,,
2010-04-01,50.35,52.07,49.79,51.68,505404,,,
2010-04-02,51.94,53.14,51.42,51.77,366268,Top,Stroke252_Start,Stroke251_End
2010-04-07,51.77,52.63,50.99,51.12,277025,,,
2010-04-08,51.17,51.17,49.36,49.49,277419,,,
2010-04-09,49.4,51.81,50.01,51.42,215959,,,
2010-04-13,50.69,51.29,49.19,50.13,197859,,,
2010-04-14,50.01,51.47,49.83,50.82,143347,,,
2010-04-15,50.48,50.74,48.84,49.32,216213,,,
2010-04-16,48.5,50.48,48.07,49.45,182630,,,
2010-04-19,48.16,49.36,44.98,45.36,219915,,,
2010-04-20,45.32,46.57,44.5,44.8,259030,,,
2010-04-21,45.79,48.76,45.58,48.24,270016,,,
2010-04-22,48.29,51.04,49.15,49.62,357292,,,
2010-04-26,49.45,49.92,48.16,49.32,143173,,,
2010-04-27,49.58,50.31,48.29,50.05,280805,,,
2010-04-28,49.32,52.24,48.93,51.51,523700,,,
2010-04-30,47.43,48.07,45.84,47.21,299914,,,
2010-05-05,46.35,47.17,43.82,47.17,315716,,,
2010-05-07,43.77,45.84,43.34,43.86,175940,,,
2010-05-10,43.86,43.9,40.59,42.96,217031,,,
2010-05-12,41.11,41.58,39.22,39.52,179952,,,
2010-05-13,39.6,40.03,37.33,39.6,241307,,,
2010-05-14,39.56,40.81,38.75,40.76,248615,,,
2010-05-17,39.69,40.25,37.2,37.2,180770,,,
2010-05-18,37.2,38.62,36.3,37.97,277601,,,
2010-05-19,37.54,38.87,36.51,37.41,183293,,,
2010-05-21,35.22,38.36,34.96,37.93,187818,Bottom,Stroke253_Start,Stroke252_End
2010-05-24,38.44,41.11,38.44,40.51,317099,,,
2010-05-25,39.78,41.88,39.65,40.89,301253,,,
2010-05-27,39.99,42.78,39.95,42.27,291356,,,
2010-05-28,42.31,44.03,41.88,42.74,400098,,,
2010-05-31,43.09,43.64,40.94,41.41,195711,,,
2010-06-01,40.34,41.19,38.57,39.82,219742,,,
2010-06-02,40.08,41.62,39.39,41.45,162662,,,
2010-06-03,41.71,42.18,40.76,40.76,181854,,,
2010-06-04,39.91,40.98,39.82,40.68,79280,,,
2010-06-07,39.69,40.16,38.66,39.91,115586,,,
2010-06-09,40.25,42.27,41.19,41.84,229952,,,
2010-06-11,41.97,42.01,39.91,41.62,147007,,,
2010-06-22,41.84,42.91,41.5,41.93,147110,Top,Stroke254_Start,Stroke253_End
2010-06-23,41.84,42.23,40.76,41.8,105423,,,
2010-06-24,41.8,42.27,41.54,41.62,80161,,,
2010-06-25,41.45,41.45,40.25,40.51,82267,,,
2010-06-28,40.51,40.98,39.48,39.6,78683,,,
2010-06-29,39.65,36.04,33.46,36.04,127175,,,
2010-07-02,33.8,32.6,30.79,32.6,192230,Bottom,Stroke255_Start,Stroke254_End
2010-07-06,32.08,33.8,32.0,33.24,136032,,,
2010-07-07,33.46,34.92,33.16,34.32,146039,,,
2010-07-08,34.53,35.01,33.59,34.66,125934,,,
2010-07-09,34.66,38.23,34.28,37.24,266716,,,
2010-07-12,37.76,39.05,37.11,38.27,210814,,,
2010-07-13,37.67,38.57,36.55,38.19,176781,,,
2010-07-14,38.19,39.43,37.67,37.84,151340,,,
2010-07-15,37.89,38.7,36.9,37.03,120023,,,
2010-07-16,36.94,37.8,36.55,37.46,89008,,,
2010-07-19,37.11,38.79,36.98,38.44,119520,,,
2010-07-20,38.53,40.08,38.49,39.65,169654,,,
2010-07-21,40.38,41.41,39.69,39.82,220822,,,
2010-07-22,39.56,41.28,39.43,41.11,205550,,,
2010-07-23,40.85,41.54,40.21,40.72,142240,,,
2010-07-26,41.24,41.8,40.98,41.15,131313,,,
2010-07-27,41.07,41.37,40.21,40.98,148442,,,
2010-07-28,40.81,43.13,41.28,42.27,333548,Top,Stroke256_Start,Stroke255_End
2010-07-30,41.58,42.36,41.11,41.88,122795,,,
2010-08-02,41.88,42.83,41.67,42.57,136329,,,
2010-08-03,42.7,43.09,41.93,41.93,184776,,,
2010-08-04,41.97,42.7,41.32,42.66,144814,,,
2010-08-05,42.53,42.91,41.88,42.1,120110,,,
2010-08-06,41.97,42.74,40.76,42.61,164719,,,
2010-08-11,40.34,41.15,39.6,40.72,206933,Bottom,Stroke257_Start,Stroke256_End
2010-08-12,40.03,41.5,39.86,40.64,139473,,,
2010-08-13,40.46,42.91,40.34,42.87,208399,,,
2010-08-16,42.96,44.8,42.74,43.95,282988,,,
2010-08-17,44.63,46.95,44.8,44.42,229215,,,
2010-08-23,46.09,47.43,45.62,47.0,299246,,,
2010-08-24,47.08,47.86,46.01,47.25,269066,,,
2010-08-25,46.82,47.08,44.85,44.85,227176,,,
2010-08-26,44.8,45.36,44.2,44.72,150109,,,
2010-08-27,44.78,45.34,43.97,44.83,107032,,,
2010-08-30,45.13,47.36,45.13,47.28,259738,,,
2010-08-31,47.15,48.44,46.5,47.36,192610,,,
2010-09-02,45.94,45.94,45.94,45.94,0,,,
2010-09-03,46.85,50.63,46.63,50.63,886133,,,
2010-09-06,51.87,51.87,48.82,49.51,805649,,,
2010-09-07,49.34,53.98,49.17,52.95,614445,,,
2010-09-08,52.52,54.02,51.66,52.82,388891,,,
2010-09-09,52.43,55.61,52.95,53.72,517506,,,
2010-09-14,55.01,55.96,54.24,54.84,372775,Top,Stroke258_Start,Stroke257_End
2010-09-15,55.48,55.48,50.41,51.4,377558,,,
2010-09-16,51.23,50.46,48.01,49.6,283745,,,
2010-09-20,49.77,48.87,47.62,48.05,134803,,,
2010-09-27,48.78,51.19,48.65,50.8,178874,,,
2010-09-28,50.76,52.05,49.64,49.64,137765,,,
2010-09-30,49.08,51.06,48.14,50.59,205733,,,
2010-10-08,50.76,52.3,49.9,51.36,236784,,,
2010-10-11,51.32,52.86,50.71,52.0,307468,,,
2010-10-12,51.62,52.13,49.73,49.81,375750,,,
2010-10-13,49.68,52.05,49.47,51.06,290871,,,
2010-10-14,51.14,51.4,46.5,47.36,461190,,,
2010-10-15,46.93,48.82,46.29,47.71,400758,,,
2010-10-18,47.41,47.49,45.43,46.29,325907,Bottom,Stroke259_Start,Stroke258_End
2010-10-19,46.07,48.82,45.81,48.82,296416,,,
2010-10-20,47.23,51.14,46.93,50.46,419331,,,
2010-10-21,50.41,51.44,49.85,51.02,333538,,,
2010-10-22,51.1,55.06,52.43,53.29,495271,,,
2010-10-26,53.98,58.19,55.1,57.03,661677,,,
2010-10-28,55.1,57.16,53.81,54.54,294523,,,
2010-10-29,54.88,57.55,54.54,56.26,305339,,,
2010-11-01,56.39,61.97,56.39,61.97,650080,,,
2010-11-02,63.26,67.6,62.71,65.15,899006,,,
2010-11-03,64.81,67.69,62.83,63.01,415837,,,
2010-11-04,63.26,69.37,63.09,67.43,625602,,,
2010-11-05,67.78,72.76,66.27,70.79,547605,,,
2010-11-08,71.77,74.44,70.57,71.43,467064,,,
2010-11-10,72.25,76.24,71.43,74.18,306330,,,
2010-11-11,74.01,74.78,70.14,70.31,489520,,,
2010-11-12,70.14,71.21,63.61,64.98,499156,,,
2010-11-15,65.41,71.56,65.37,71.56,475617,,,
2010-11-16,72.89,73.15,66.32,67.78,490664,,,
2010-11-17,66.36,67.86,62.83,63.69,354815,,,
2010-11-18,64.55,68.64,64.55,67.48,326670,,,
2010-11-19,68.21,73.92,67.52,72.93,474608,,,
2010-11-22,71.99,76.93,70.91,72.68,487592,,,
2010-11-23,71.86,72.8,68.85,71.86,343848,,,
2010-11-24,71.04,79.12,70.83,79.12,525656,,,
2010-11-25,80.84,81.57,76.67,80.54,549958,Top,Stroke260_Start,Stroke259_End
2010-11-26,79.47,80.2,76.5,78.01,281267,,,
2010-11-29,77.36,80.28,77.06,77.58,231722,,,
2010-11-30,77.88,73.88,70.14,72.93,424423,,,
2010-12-02,72.2,75.21,70.83,74.95,367119,,,
2010-12-03,74.87,76.5,70.91,72.29,346346,,,
2010-12-06,71.99,72.68,68.81,69.62,266051,,,
2010-12-07,69.28,72.5,66.7,71.86,278275,,,
2010-12-08,71.9,72.68,68.89,69.19,242830,,,
2010-12-09,69.07,69.07,66.53,67.56,211438,,,
2010-12-13,69.58,72.03,69.97,71.13,233771,,,
2010-12-15,70.74,75.25,72.63,73.28,387395,,,
2010-12-17,72.29,73.79,70.48,72.68,143945,,,
2010-12-21,74.87,78.99,74.01,77.88,492054,,,
2010-12-22,77.36,79.17,75.64,78.18,366411,,,
2010-12-23,78.31,78.31,74.27,74.48,249866,,,
2010-12-24,73.92,73.97,67.99,71.86,218973,,,
2010-12-27,71.86,73.58,67.95,68.64,308728,,,
2010-12-28,68.21,68.12,65.2,66.7,318327,,,
2010-12-30,67.39,69.28,66.7,69.28,212261,,,
2010-12-31,69.54,71.3,68.72,71.3,182504,,,
2011-01-04,71.34,73.19,70.4,72.03,171124,,,
2011-01-05,71.34,72.46,69.19,70.57,214758,,,
2011-01-06,70.14,70.91,68.21,68.46,223495,,,
2011-01-07,68.85,69.67,67.05,67.69,255100,,,
2011-01-10,67.78,67.99,64.55,64.9,219233,,,
2011-01-11,65.15,65.33,63.48,64.55,160819,,,
2011-01-12,64.77,65.97,63.69,64.9,148549,,,
2011-01-14,64.12,64.47,62.02,62.23,146713,,,
2011-01-17,61.89,61.89,57.5,57.68,240027,,,
2011-01-18,57.68,59.52,56.39,58.11,153430,Bottom,Stroke261_Start,Stroke260_End
2011-01-19,58.32,62.88,57.89,61.63,177281,,,
2011-01-20,67.65,70.83,64.55,66.57,787197,,,
2011-01-24,69.28,71.82,68.29,68.81,474996,,,
2011-01-25,67.56,69.37,62.45,62.79,432210,,,
2011-01-26,62.71,67.3,62.19,67.13,318392,,,
2011-01-27,65.84,73.58,65.03,71.13,623274,,,
2011-01-28,71.17,74.44,69.75,73.15,505268,,,
2011-01-31,72.5,77.23,71.86,75.56,477754,,,
2011-02-01,75.68,78.65,74.05,76.46,499765,,,
2011-02-09,76.03,79.51,75.99,77.32,538601,,,
2011-02-10,76.8,77.75,75.25,76.59,427590,,,
2011-02-11,76.8,84.32,76.2,84.32,1193328,,,
2011-02-14,85.18,90.68,84.75,87.33,1074914,,,
2011-02-15,86.39,91.59,88.84,88.84,826775,,,
2011-02-17,91.63,97.82,90.55,97.82,863319,,,
2011-02-18,102.03,105.17,93.39,92.88,1625002,,,
2011-02-22,106.24,108.61,97.65,104.35,1799630,Top,Stroke262_Start,Stroke261_End
2011-02-24,99.06,100.57,95.93,98.76,824584,,,
2011-02-25,98.85,103.66,97.56,102.07,924575,,,
2011-02-28,100.22,100.53,91.8,93.26,1393305,,,
2011-03-01,92.62,95.45,91.76,93.39,787359,,,
2011-03-02,90.55,93.74,88.66,93.13,976800,,,
2011-03-04,90.98,91.84,87.42,89.14,667237,,,
2011-03-07,89.39,93.56,89.31,92.62,791844,,,
2011-03-08,92.06,94.51,91.46,91.46,544827,,,
2011-03-16,91.2,91.63,86.39,88.32,584972,,,
2011-03-17,86.47,84.97,82.26,82.35,543360,,,
2011-03-21,83.38,83.94,80.88,82.17,328299,,,
2011-03-22,81.53,85.61,81.53,84.75,358161,,,
2011-03-23,85.31,93.31,86.39,90.77,818584,,,
2011-03-25,88.02,88.58,84.75,86.82,393437,,,
2011-03-28,89.52,90.55,84.97,85.44,371048,,,
2011-03-29,84.19,84.97,79.81,80.37,543190,,,
2011-03-30,80.41,82.99,79.17,81.31,309287,,,
2011-03-31,81.74,79.55,76.63,77.4,360977,Bottom,Stroke263_Start,Stroke262_End
2011-04-06,77.27,82.39,78.78,81.31,369462,,,
2011-04-11,80.24,82.78,80.24,80.93,279412,,,
2011-04-12,80.11,82.17,77.58,78.48,284615,,,
2011-04-14,84.54,84.54,84.54,84.54,0,,,
2011-04-15,85.27,92.02,85.27,89.31,799599,,,
2011-04-18,88.62,88.62,84.97,86.6,463716,,,
2011-04-19,85.35,90.47,85.61,88.32,503998,Top,Stroke264_Start,Stroke263_End
2011-04-21,85.18,85.18,80.97,81.31,520932,,,
2011-04-22,80.46,82.47,79.17,80.93,224211,,,
2011-04-25,81.31,80.8,77.45,78.26,222621,,,
2011-04-27,79.42,80.63,76.72,77.19,197613,,,
2011-04-28,76.8,74.35,71.64,72.33,272678,,,
2011-05-03,74.31,75.34,72.12,75.0,171382,,,
2011-05-05,75.51,78.69,76.46,74.87,285711,,,
2011-05-10,76.63,77.15,74.48,75.9,193191,,,
2011-05-11,75.94,74.44,71.43,74.48,176081,,,
2011-05-19,73.75,77.02,73.36,75.21,311044,,,
2011-05-23,74.44,76.93,73.06,73.58,258305,,,
2011-05-24,72.72,74.27,71.82,73.62,157561,,,
2011-05-25,74.31,78.05,75.08,75.47,323924,,,
2011-05-27,74.7,77.27,74.44,75.73,246754,,,
2011-05-30,75.3,75.38,68.08,68.21,348878,,,
2011-05-31,68.81,69.07,65.84,68.94,238856,Bottom,Stroke265_Start,Stroke264_End
2011-06-01,68.94,71.82,69.37,69.07,138017,,,
2011-06-08,71.73,74.01,71.26,73.23,243222,,,
2011-06-10,71.21,71.82,69.37,70.7,126227,,,
2011-06-13,69.88,71.52,68.81,71.13,107710,,,
2011-06-14,71.64,73.79,71.34,72.89,221992,,,
2011-06-15,74.78,75.47,72.12,72.16,170612,Top,Stroke266_Start,Stroke265_End
2011-06-16,71.21,72.59,70.14,70.36,119289,,,
2011-06-17,69.75,70.83,68.42,68.42,106345,,,
2011-06-20,68.29,69.07,66.92,67.13,88297,,,
2011-06-21,67.43,68.21,66.14,67.78,129016,,,
2011-06-22,70.01,70.7,67.52,67.86,124935,,,
2011-06-23,67.17,69.41,66.32,69.02,126477,Bottom,Stroke267_Start,Stroke266_End
2011-06-24,68.85,73.54,68.46,71.34,230037,,,
2011-06-27,71.47,73.75,71.04,72.98,215443,,,
2011-06-28,72.89,75.13,73.75,73.75,324131,,,
2011-06-30,72.29,73.92,72.29,73.23,216867,,,
2011-07-01,73.58,75.08,72.72,73.41,211236,,,
2011-07-04,73.54,78.44,73.54,77.4,423906,,,
2011-07-05,77.45,79.17,76.97,78.22,295207,,,
2011-07-06,77.7,79.85,77.36,78.56,237513,,,
2011-07-07,82.95,86.04,83.51,81.74,447722,,,
2011-07-12,83.25,84.84,82.73,83.72,223911,,,
2011-07-13,83.72,87.29,83.72,86.21,279471,,,
2011-07-14,86.47,90.34,86.47,88.75,299492,,,
2011-07-15,88.41,92.4,88.96,91.63,344128,Top,Stroke268_Start,Stroke267_End
2011-07-19,88.53,88.75,85.66,87.76,249214,,,
2011-07-21,86.69,86.64,83.81,84.88,210279,,,
2011-07-25,84.19,84.88,80.37,81.19,235759,,,
2011-07-26,80.93,82.43,79.98,81.49,176630,,,
2011-07-27,80.88,82.73,80.07,82.73,168395,,,
2011-07-28,81.53,84.24,81.4,82.39,122029,,,
2011-08-02,83.55,89.18,85.83,87.5,240977,,,
2011-08-05,81.06,84.92,80.97,83.29,181160,,,
2011-08-08,81.74,83.16,77.96,79.47,230772,,,
2011-08-09,77.1,80.93,75.47,79.21,206826,Bottom,Stroke269_Start,Stroke268_End
2011-08-10,81.44,84.58,80.54,80.54,176969,,,
2011-08-12,84.84,85.87,83.33,83.51,145259,,,
2011-08-16,84.84,85.27,82.35,83.42,133107,,,
2011-08-17,83.03,83.68,81.92,82.13,78476,,,
2011-08-18,82.0,82.82,80.63,80.76,101922,,,
2011-08-19,79.17,81.1,79.04,81.01,112067,,,
2011-08-22,80.76,81.96,79.55,79.64,67674,,,
2011-08-24,82.47,83.25,80.97,81.19,124168,,,
2011-08-26,82.39,84.75,82.13,82.13,114138,Top,Stroke270_Start,Stroke269_End
2011-08-31,82.26,82.82,80.11,80.63,143671,,,
2011-09-01,81.4,81.96,79.98,80.11,63311,,,
2011-09-02,79.6,80.97,79.17,79.55,73720,,,
2011-09-05,78.39,79.81,77.75,78.91,94155,,,
2011-09-07,79.72,82.95,78.95,81.4,176243,,,
2011-09-08,81.19,83.29,80.03,80.84,161051,,,
2011-09-09,80.41,82.22,78.39,78.74,125140,,,
2011-09-13,77.1,77.27,73.32,73.62,205774,,,
2011-09-14,74.31,74.57,71.86,74.31,133627,Bottom,Stroke271_Start,Stroke270_End
2011-09-15,74.09,75.81,73.92,74.7,110214,,,
2011-09-16,75.94,78.65,75.64,76.76,147256,,,
2011-09-19,75.6,76.2,74.01,74.65,102365,,,
2011-09-22,77.1,78.09,75.0,75.0,130141,,,
2011-09-23,73.23,74.82,72.2,73.19,115297,,,
2011-09-26,73.49,76.5,74.09,74.09,168078,Top,Stroke272_Start,Stroke271_End
2011-09-28,74.74,75.99,72.85,73.36,103149,,,
2011-09-29,72.42,72.8,69.58,69.75,109616,,,
2011-09-30,70.14,70.66,68.08,68.42,72919,,,
2011-10-10,69.37,69.58,64.98,67.82,61021,,,
2011-10-13,69.28,71.04,69.24,69.67,120239,,,
2011-10-17,70.23,72.16,69.93,70.96,114946,,,
2011-10-18,69.84,70.36,66.79,67.13,110535,,,
2011-10-19,67.65,68.42,64.34,65.71,150119,,,
2011-10-20,66.32,61.37,59.4,61.29,198135,Bottom,Stroke273_Start,Stroke272_End
2011-10-24,61.16,62.1,60.13,61.59,94505,,,
2011-10-25,62.1,64.42,60.77,63.65,136981,,,
2011-10-26,63.22,65.37,63.09,64.25,118555,,,
2011-10-28,64.42,66.06,64.42,65.5,117643,,,
2011-10-31,65.15,67.35,65.03,66.83,126448,,,
2011-11-01,65.97,71.52,67.48,70.27,245179,,,
2011-11-03,70.4,72.8,70.1,70.53,187184,,,
2011-11-07,71.26,72.89,71.0,71.3,105258,,,
2011-11-08,78.52,78.52,78.22,78.52,331590,,,
2011-11-09,80.97,83.98,80.15,83.03,763331,,,
2011-11-10,81.66,82.47,78.95,79.29,445344,,,
2011-11-11,80.97,86.56,82.82,84.84,702619,Top,Stroke274_Start,Stroke273_End
2011-11-15,84.62,86.04,81.79,82.26,411636,,,
2011-11-16,81.44,82.56,79.6,80.76,357434,,,
2011-11-17,80.71,81.23,79.29,79.38,341084,,,
2011-11-18,78.52,76.24,74.31,74.78,408382,,,
2011-11-23,78.18,78.39,75.64,75.64,196681,,,
2011-11-24,73.45,75.6,72.85,74.95,204671,,,
2011-11-28,74.74,74.87,72.46,73.75,108058,,,
2011-11-29,74.31,76.11,73.41,75.38,132545,,,
2011-12-01,75.34,75.9,72.76,72.8,283193,,,
2011-12-02,73.19,73.19,68.64,69.37,175630,,,
2011-12-05,70.18,70.4,66.19,66.57,137179,,,
2011-12-06,65.71,67.05,65.41,66.62,102872,,,
2011-12-09,67.26,68.29,66.75,67.35,84799,,,
2011-12-12,67.22,67.91,66.7,67.17,62237,,,
2011-12-13,66.14,66.75,63.31,63.35,113953,,,
2011-12-14,63.13,63.74,60.3,60.34,172246,,,
2011-12-15,59.91,61.72,59.52,59.78,136184,,,
2011-12-16,59.87,60.64,56.47,60.34,224464,,,
2011-12-20,59.61,61.67,58.84,59.7,155738,,,
2011-12-21,60.73,60.77,53.68,53.68,341034,,,
2011-12-22,51.44,51.19,48.26,50.67,357554,,,
2011-12-26,49.98,49.98,46.59,46.59,298635,,,
2011-12-27,46.2,48.09,45.39,47.66,363786,,,
2011-12-29,47.19,47.79,45.17,45.17,232947,,,
2011-12-30,45.34,49.17,45.34,46.16,227007,,,
2012-01-04,46.76,47.02,42.72,42.72,258131,,,
2012-01-05,42.42,42.68,39.93,40.31,296329,Bottom,Stroke275_Start,Stroke274_End
2012-01-06,42.33,44.18,41.95,42.76,422253,,,
2012-01-09,42.76,47.1,42.08,47.1,508840,,,
2012-01-10,47.66,50.67,46.98,49.12,659200,,,
2012-01-11,48.61,54.11,48.18,54.11,625317,,,
2012-01-12,53.46,56.22,52.39,53.55,581345,,,
2012-01-13,53.46,54.75,51.44,53.72,576112,,,
2012-01-16,53.68,54.28,48.95,49.38,454195,,,
2012-01-17,49.6,54.41,49.21,54.41,676053,,,
2012-01-18,54.41,57.12,53.94,54.97,623497,,,
2012-01-19,55.14,55.87,53.38,55.23,427785,,,
2012-01-30,54.88,55.1,52.65,53.16,252721,,,
2012-01-31,53.59,56.47,53.04,54.75,411134,,,
2012-02-01,54.11,54.54,52.39,52.86,282576,,,
2012-02-02,52.91,56.09,52.52,56.0,444173,,,
2012-02-03,55.4,56.69,54.75,55.96,405257,,,
2012-02-06,56.04,57.5,55.31,56.26,386808,,,
2012-02-07,55.74,56.04,53.89,54.75,299376,,,
2012-02-08,54.75,57.33,53.98,56.9,416261,,,
2012-02-09,57.12,60.13,56.95,57.76,572724,,,
2012-02-13,57.12,59.44,56.47,58.54,339986,,,
2012-02-14,58.19,60.08,58.19,58.88,374925,,,
2012-02-16,59.48,61.16,58.67,60.47,381987,,,
2012-02-17,60.9,61.42,59.31,59.74,258405,,,
2012-02-20,60.56,61.46,59.52,59.57,520963,,,
2012-02-21,59.18,59.57,57.03,59.27,452611,,,
2012-02-22,59.05,60.73,58.88,59.95,394942,,,
2012-02-24,58.41,60.26,57.68,59.7,636945,,,
2012-02-27,60.08,62.79,59.27,60.51,841857,Top,Stroke276_Start,Stroke275_End
2012-02-28,58.19,58.19,54.41,54.41,1316096,,,
2012-02-29,52.61,53.68,51.36,52.22,678968,,,
2012-03-02,53.16,54.28,52.61,54.11,433255,,,
2012-03-05,53.89,54.45,53.04,53.29,372637,,,
2012-03-06,53.25,54.24,52.61,53.68,355717,,,
2012-03-07,52.69,53.77,52.22,52.35,325150,,,
2012-03-08,52.91,53.94,52.61,53.46,306403,,,
2012-03-09,53.85,54.02,52.82,53.77,320094,,,
2012-03-12,53.77,55.31,53.34,54.84,465055,,,
2012-03-13,54.54,54.71,51.14,53.85,447822,,,
2012-03-15,51.57,52.35,47.96,48.39,505655,,,
2012-03-16,48.44,49.77,47.71,49.68,318858,,,
2012-03-19,49.6,50.59,48.52,49.77,245918,,,
2012-03-22,49.34,49.64,48.31,48.78,200104,,,
2012-03-23,48.78,49.0,46.89,47.23,228033,,,
2012-03-26,47.02,47.28,45.86,46.5,163571,,,
2012-03-28,46.33,46.67,43.28,43.67,288066,,,
2012-03-29,43.41,44.44,43.02,43.45,222901,,,
2012-03-30,43.71,44.18,42.51,42.89,178788,Bottom,Stroke277_Start,Stroke276_End
2012-04-05,43.06,44.78,42.76,44.53,240374,,,
2012-04-06,44.48,49.81,46.29,47.92,503952,,,
2012-04-11,48.57,50.24,48.31,49.12,352959,,,
2012-04-12,49.12,50.71,48.87,50.37,399620,,,
2012-04-13,51.32,53.04,50.63,52.48,658712,,,
2012-04-16,50.89,51.4,49.6,50.59,482961,,,
2012-04-17,50.2,51.02,48.78,48.82,314012,,,
2012-04-18,49.08,50.63,48.52,50.2,311465,,,
2012-04-20,49.25,49.94,48.39,49.51,237431,,,
2012-04-23,49.38,49.43,46.46,46.63,308538,,,
2012-04-24,46.2,47.66,45.43,47.15,233431,,,
2012-04-25,46.93,48.69,46.63,48.18,235872,,,
2012-04-26,48.35,48.74,47.62,47.92,190279,,,
2012-04-27,47.92,48.09,46.8,47.1,139477,,,
2012-05-03,48.57,50.89,48.39,49.68,327781,,,
2012-05-04,49.38,51.23,49.3,50.11,297205,,,
2012-05-07,49.81,50.46,49.21,50.2,241290,,,
2012-05-08,50.2,51.32,49.73,50.89,312880,Top,Stroke278_Start,Stroke277_End
2012-05-09,50.24,50.5,49.17,49.17,233906,,,
2012-05-10,49.21,49.12,48.01,48.57,186358,,,
2012-05-15,47.88,47.19,46.29,47.41,141563,,,
2012-05-17,46.63,48.01,46.42,47.75,125909,,,
2012-05-21,46.24,46.89,46.03,46.29,104990,,,
2012-05-22,46.63,47.75,46.63,47.53,128842,,,
2012-05-23,47.36,48.35,46.93,47.41,148345,,,
2012-05-24,47.32,47.92,46.72,46.85,107779,,,
2012-05-25,46.85,47.15,45.3,45.47,152547,,,
2012-05-28,45.13,45.77,43.88,45.77,164128,Bottom,Stroke279_Start,Stroke278_End
2012-05-29,45.43,46.89,45.43,46.55,143227,,,
2012-05-30,47.92,50.37,47.88,48.22,374248,,,
2012-05-31,47.88,48.87,47.66,48.48,199923,,,
2012-06-04,46.63,47.06,45.56,45.6,169503,,,
2012-06-05,46.55,46.55,45.34,46.07,101312,,,
2012-06-06,46.03,46.29,44.87,45.34,108998,,,
2012-06-07,45.9,46.37,45.0,45.17,114359,,,
2012-06-11,45.34,46.76,45.64,46.63,135353,,,
2012-06-13,45.86,46.5,45.56,46.37,122864,,,
2012-06-14,46.24,47.79,46.03,46.67,228243,Top,Stroke280_Start,Stroke279_End
2012-06-15,46.89,46.93,45.51,46.37,123968,,,
2012-06-18,46.63,47.23,46.42,46.59,128324,,,
2012-06-19,46.5,46.24,43.79,46.24,113294,,,
2012-06-26,43.79,43.79,42.2,43.02,139568,,,
2012-06-27,43.15,43.45,41.77,41.86,140677,,,
2012-06-28,42.29,42.42,41.43,41.43,112726,,,
2012-06-29,41.56,42.33,41.22,42.29,107834,,,
2012-07-02,42.76,43.06,42.2,42.33,112089,,,
2012-07-03,42.38,42.81,42.12,42.33,87484,,,
2012-07-05,42.08,42.2,40.14,40.53,143686,,,
2012-07-09,41.6,41.65,39.54,39.71,146705,,,
2012-07-10,39.93,40.27,39.5,39.84,80219,,,
2012-07-12,40.14,41.35,39.75,41.09,146245,,,
2012-07-13,40.7,41.43,40.57,40.66,95169,,,
2012-07-16,39.71,39.75,36.53,36.53,367143,,,
2012-07-17,36.49,37.13,36.06,36.88,112751,,,
2012-07-18,37.0,39.07,37.48,38.42,202979,,,
2012-07-20,37.82,40.18,37.61,39.24,267573,,,
2012-07-23,38.77,38.77,37.48,37.78,179106,,,
2012-07-24,37.26,38.04,37.0,37.56,124836,,,
2012-07-25,37.52,37.78,36.32,36.62,127283,,,
2012-07-26,36.62,37.09,36.27,36.4,85444,,,
2012-07-27,36.53,36.79,36.06,36.19,71619,,,
2012-07-30,36.14,36.53,34.64,34.9,101258,,,
2012-07-31,35.11,35.2,33.74,34.55,109970,Bottom,Stroke281_Start,Stroke280_End
2012-08-01,34.47,38.08,38.08,38.08,304856,,,
2012-08-03,38.64,40.92,38.25,40.36,564599,,,
2012-08-06,39.93,41.6,40.18,40.7,405709,,,
2012-08-08,40.7,40.92,39.67,40.1,227720,,,
2012-08-09,40.14,41.82,39.84,40.31,338857,,,
2012-08-13,40.87,41.13,39.5,39.71,177705,,,
2012-08-14,39.54,40.31,38.81,40.01,205183,,,
2012-08-15,40.14,40.92,39.5,39.63,156501,,,
2012-08-16,40.36,41.39,39.8,39.88,207458,,,
2012-08-17,39.41,40.01,38.98,39.67,124874,,,
2012-08-20,39.02,39.2,37.95,38.59,149970,,,
2012-08-21,38.85,40.27,38.51,40.06,182824,,,
2012-08-22,41.39,41.82,40.01,40.14,266758,Top,Stroke282_Start,Stroke281_End
2012-08-23,39.75,40.49,39.45,39.93,146858,,,
2012-08-27,37.13,38.16,36.45,36.75,272090,,,
2012-08-28,36.7,37.05,34.98,35.97,179236,,,
2012-08-29,36.96,38.42,36.7,36.7,156240,,,
2012-08-31,36.92,37.99,36.36,37.13,117119,,,
2012-09-03,37.18,38.21,37.56,37.56,123066,,,
2012-09-07,38.12,40.23,38.08,39.63,284451,,,
2012-09-10,39.5,40.83,39.28,40.83,267726,,,
2012-09-11,40.57,40.96,40.01,40.57,191198,,,
2012-09-12,40.74,41.22,40.36,40.83,187889,,,
2012-09-13,40.92,40.92,39.07,39.07,205808,,,
2012-09-14,39.5,39.93,38.9,39.07,127153,,,
2012-09-17,39.07,39.37,37.18,37.43,139046,,,
2012-09-18,36.66,38.12,36.66,38.47,137427,,,
2012-09-24,36.62,37.65,36.4,37.31,93661,,,
2012-09-25,37.13,37.26,36.19,36.27,89086,,,
2012-09-26,36.4,36.83,35.46,35.54,72735,Bottom,Stroke283_Start,Stroke282_End
2012-09-28,36.49,37.86,36.36,37.61,129073,,,
2012-10-08,37.65,38.12,37.18,37.95,107279,,,
2012-10-09,38.51,38.98,37.99,38.85,138835,,,
2012-10-10,38.68,39.71,38.25,39.11,118246,,,
2012-10-11,38.81,39.07,38.08,38.08,96981,,,
2012-10-12,38.42,38.59,37.99,38.59,120130,,,
2012-10-16,40.1,40.92,38.51,38.51,261565,Top,Stroke284_Start,Stroke283_End
2012-10-17,38.12,38.42,37.35,37.74,151670,,,
2012-10-19,38.16,38.51,37.86,37.95,76832,,,
2012-10-22,37.69,38.08,37.09,37.91,89795,,,
2012-10-23,37.91,38.42,37.43,37.61,99700,,,
2012-10-24,37.52,37.78,37.05,37.31,61787,,,
2012-10-25,37.22,37.74,36.92,36.96,71733,,,
2012-10-26,37.26,36.88,35.84,36.14,73869,Bottom,Stroke285_Start,Stroke284_End
2012-10-30,36.53,37.35,36.49,37.13,100854,,,
2012-10-31,37.13,37.43,36.75,36.96,74562,,,
2012-11-01,36.96,37.86,36.83,37.39,137767,,,
2012-11-02,37.48,38.72,37.35,38.38,185750,,,
2012-11-06,37.52,38.21,36.45,38.21,178200,,,
2012-11-07,37.95,38.98,37.52,38.77,209143,,,
2012-11-08,38.25,38.72,37.48,37.48,120336,,,
2012-11-09,37.39,37.74,36.88,37.65,68639,,,
2012-11-12,37.52,37.99,37.13,37.82,54272,,,
2012-11-13,38.68,39.15,37.22,37.31,110675,Top,Stroke286_Start,Stroke285_End
2012-11-14,37.18,37.65,36.62,36.7,78863,,,
2012-11-15,36.53,36.83,35.63,35.76,76654,,,
2012-11-16,35.72,35.97,35.29,35.67,61429,,,
2012-11-19,35.59,35.24,34.17,35.72,47838,,,
2012-11-27,34.6,34.81,33.65,33.65,65934,,,
2012-11-28,33.52,33.7,32.79,33.01,79989,,,
2012-11-29,32.96,32.66,31.55,31.98,59518,,,
2012-12-04,31.42,31.59,30.64,31.46,70156,Bottom,Stroke287_Start,Stroke286_End
2012-12-05,31.46,33.91,32.62,33.05,126773,,,
2012-12-10,34.38,34.6,33.91,34.38,118703,,,
2012-12-11,34.21,35.37,34.0,34.25,155169,,,
2012-12-12,34.21,34.47,33.61,34.17,92171,,,
2012-12-14,33.91,35.54,33.91,35.5,194966,,,
2012-12-17,35.54,36.27,35.16,35.59,148813,,,
2012-12-19,35.37,36.32,35.29,35.8,148142,,,
2012-12-20,35.63,35.63,34.6,35.24,140823,,,
2012-12-21,35.24,35.8,34.64,34.94,130158,,,
2012-12-25,34.9,36.19,34.77,35.97,204788,,,
2012-12-26,35.89,36.88,35.72,36.27,171194,,,
2012-12-27,36.49,36.53,35.54,35.54,131108,,,
2012-12-31,36.45,37.82,36.75,37.13,213567,,,
2013-01-07,37.13,37.48,36.7,37.31,130186,,,
2013-01-08,37.18,37.43,36.45,37.13,194113,,,
2013-01-09,37.0,38.25,37.26,37.78,250052,,,
2013-01-11,37.91,37.91,36.23,36.4,165190,,,
2013-01-14,36.23,37.48,36.14,37.48,146647,,,
2013-01-15,37.43,39.5,38.08,38.77,370071,,,
2013-01-17,38.77,38.94,37.43,37.82,132936,,,
2013-01-21,39.5,39.88,38.85,38.94,230279,,,
2013-01-22,38.98,38.98,37.22,37.78,203578,,,
2013-01-23,37.61,39.28,37.61,38.51,236561,,,
2013-01-24,38.51,39.15,37.22,38.72,299598,,,
2013-01-28,37.91,39.41,37.78,39.37,282484,,,
2013-01-29,39.54,41.26,39.07,40.31,511323,,,
2013-01-30,40.79,43.02,40.83,42.29,701269,Top,Stroke288_Start,Stroke287_End
2013-02-01,41.04,41.99,40.61,40.74,247554,,,
2013-02-04,40.83,41.3,39.75,40.31,216263,,,
2013-02-05,40.1,41.17,39.71,40.92,162776,,,
2013-02-07,40.14,40.27,39.5,40.23,123847,,,
2013-02-08,40.18,40.49,39.88,40.1,124734,,,
2013-02-18,40.18,40.87,40.06,40.31,124377,,,
2013-02-19,40.31,39.63,38.51,38.72,166103,,,
2013-02-21,39.02,39.07,37.48,38.85,229981,,,
2013-02-22,39.07,40.06,38.34,38.47,238114,,,
2013-02-25,38.21,39.07,37.91,38.59,136252,,,
2013-02-26,38.21,37.91,37.13,37.26,166773,,,
2013-02-28,37.56,38.64,37.52,38.47,162573,,,
2013-03-01,38.42,39.07,38.12,38.85,207739,,,
2013-03-04,38.29,38.29,36.7,36.75,237715,Bottom,Stroke289_Start,Stroke288_End
2013-03-05,36.96,38.38,36.96,38.21,199356,,,
2013-03-06,38.34,39.02,38.04,38.64,196954,,,
2013-03-07,38.55,42.59,38.42,42.59,551544,,,
2013-03-08,42.98,43.11,41.09,41.43,686199,,,
2013-03-11,40.57,41.35,39.93,40.27,323906,,,
2013-03-12,40.83,43.79,41.0,42.38,671127,,,
2013-03-14,41.22,41.52,40.14,41.17,228804,,,
2013-03-18,40.49,41.13,38.47,38.9,246902,,,
2013-03-19,38.98,41.43,38.77,40.96,309033,,,
2013-03-20,40.57,41.95,40.27,41.6,297151,,,
2013-03-21,41.43,42.72,41.0,41.86,329940,,,
2013-03-22,41.82,46.59,46.12,46.12,981029,Top,Stroke290_Start,Stroke289_End
2013-03-27,45.56,46.16,44.31,45.21,560145,,,
2013-03-28,44.44,43.24,41.77,41.99,442100,,,
2013-04-02,42.33,44.35,42.03,43.02,349188,,,
2013-04-03,43.58,43.92,41.43,41.65,236862,,,
2013-04-08,40.79,41.13,39.63,41.04,215091,,,
2013-04-09,41.04,42.38,41.04,41.56,176514,,,
2013-04-10,41.52,41.77,40.23,41.09,136194,Bottom,Stroke291_Start,Stroke290_End
2013-04-11,41.65,43.84,41.86,41.65,203501,,,
2013-04-16,41.39,42.85,40.53,42.85,257532,,,
2013-04-17,43.15,44.27,42.85,43.92,367641,,,
2013-04-18,43.62,44.57,43.19,43.79,268136,,,
2013-04-19,43.92,44.91,43.71,44.1,260592,,,
2013-04-22,43.62,44.1,42.85,44.05,249439,,,
2013-04-24,43.54,44.35,42.94,43.84,215084,,,
2013-04-25,43.92,45.08,43.62,43.97,264477,,,
2013-04-26,44.22,41.95,41.47,41.95,273262,,,
2013-05-03,46.16,46.2,44.44,46.2,747932,,,
2013-05-06,46.2,48.31,46.16,47.36,786135,,,
2013-05-08,47.88,48.61,46.98,47.23,403056,,,
2013-05-09,47.41,47.83,46.37,47.23,416307,,,
2013-05-13,47.36,47.79,46.24,47.02,241154,,,
2013-05-14,47.19,48.74,46.89,48.01,436814,,,
2013-05-16,47.49,50.89,48.78,49.6,540776,,,
2013-05-20,50.71,52.39,49.94,50.07,427428,,,
2013-05-21,49.77,52.35,49.51,52.22,426347,,,
2013-05-22,52.39,56.47,53.59,54.32,629415,,,
2013-05-27,56.3,58.02,54.8,56.13,456920,Top,Stroke292_Start,Stroke291_End
2013-05-28,56.04,57.12,53.46,54.97,407249,,,
2013-05-30,56.39,57.93,55.91,56.0,375215,,,
2013-05-31,55.83,56.56,54.97,55.06,297920,,,
2013-06-03,55.23,55.79,53.89,54.37,220458,,,
2013-06-04,54.41,55.1,53.77,55.1,270844,,,
2013-06-06,53.94,52.82,51.23,52.82,217153,,,
2013-06-14,53.46,56.04,53.29,55.79,332612,,,
2013-06-17,55.83,60.73,58.06,59.87,537933,,,
2013-06-20,59.14,59.83,53.46,53.98,478657,,,
2013-06-21,52.22,52.22,47.06,50.84,433030,,,
2013-06-25,48.44,48.31,43.62,46.63,532755,Bottom,Stroke293_Start,Stroke292_End
2013-06-27,47.88,49.77,46.33,46.5,401835,,,
2013-06-28,45.86,47.53,44.31,46.59,307515,,,
2013-07-02,48.01,50.8,47.66,48.31,278831,,,
2013-07-04,49.0,52.09,48.87,50.67,429253,,,
2013-07-05,50.67,52.39,50.24,51.02,359726,,,
2013-07-08,50.33,50.37,46.98,47.06,304578,,,
2013-07-09,46.8,49.3,46.63,48.48,234055,,,
2013-07-10,48.26,50.28,47.62,50.07,245842,,,
2013-07-11,50.03,52.39,49.81,51.66,382473,,,
2013-07-12,52.65,53.46,51.36,51.36,367715,Top,Stroke294_Start,Stroke293_End
2013-07-15,51.79,52.61,50.97,51.66,274497,,,
2013-07-16,51.96,53.34,51.36,53.16,380324,,,
2013-07-17,52.56,53.16,50.8,50.89,329176,,,
2013-07-18,50.63,51.96,50.46,51.32,209412,,,
2013-07-19,51.44,48.82,47.62,47.83,334086,,,
2013-07-23,48.65,50.24,48.48,50.11,206341,,,
2013-07-25,49.55,50.41,48.82,49.68,224281,,,
2013-07-26,49.71,51.78,49.21,49.41,175100,,,
2013-07-30,50.94,51.24,47.93,50.0,228859,Bottom,Stroke295_Start,Stroke294_End
2013-07-31,49.95,51.68,49.95,50.99,297898,,,
2013-08-01,51.58,52.08,51.09,51.78,331008,,,
2013-08-02,52.18,52.57,51.24,51.54,243572,,,
2013-08-05,51.24,51.58,50.6,51.54,178708,,,
2013-08-06,51.68,52.33,50.74,52.03,247095,,,
2013-08-07,52.57,54.2,51.58,51.88,432872,Top,Stroke296_Start,Stroke295_End
2013-08-08,51.73,51.88,50.45,50.94,232026,,,
2013-08-09,50.99,51.68,49.95,50.65,198641,,,
2013-08-12,51.24,51.93,50.79,51.73,223392,,,
2013-08-13,51.63,53.17,51.54,51.93,239319,,,
2013-08-15,51.44,51.63,50.25,50.3,221148,,,
2013-08-16,50.05,51.49,49.46,49.51,219540,,,
2013-08-19,49.36,50.25,48.82,50.0,118953,,,
2013-08-22,49.9,50.4,49.36,49.41,135043,,,
2013-08-23,49.76,49.9,48.22,49.26,191636,,,
2013-08-26,49.51,50.15,49.16,49.95,144154,,,
2013-08-27,50.15,51.19,49.9,50.79,222569,,,
2013-08-28,50.1,50.1,49.01,49.56,253164,,,
2013-08-29,49.41,50.35,49.21,49.46,179560,,,
2013-08-30,48.87,49.71,48.37,48.47,224320,,,
2013-09-02,48.67,48.77,46.54,47.19,219700,Bottom,Stroke297_Start,Stroke296_End
2013-09-03,47.68,51.98,50.15,51.44,686717,,,
2013-09-05,50.1,50.94,49.76,50.0,179761,,,
2013-09-09,50.35,51.54,50.35,51.04,301955,,,
2013-09-10,51.09,51.58,50.6,51.34,248372,,,
2013-09-11,51.14,53.07,50.79,52.18,504633,,,
2013-09-12,51.73,52.03,50.7,50.79,275467,,,
2013-09-13,50.65,50.55,49.16,50.25,204659,,,
2013-09-18,49.11,49.81,49.11,49.66,100734,,,
2013-09-23,49.81,50.5,49.41,50.4,149833,,,
2013-09-24,50.89,51.54,50.2,50.5,219769,,,
2013-09-25,51.49,51.78,50.45,50.74,312584,,,
2013-09-26,51.09,51.24,48.87,48.92,200294,,,
2013-09-27,49.11,51.09,48.52,49.36,214913,,,
2013-09-30,49.81,51.44,49.61,50.35,198942,,,
2013-10-08,50.6,52.08,50.15,51.29,296223,,,
2013-10-09,51.34,53.17,51.09,52.77,464830,,,
2013-10-10,52.28,53.51,51.93,52.18,287558,,,
2013-10-11,52.42,53.02,51.73,52.38,292894,,,
2013-10-14,52.62,53.61,52.18,52.72,328940,,,
2013-10-15,53.56,53.56,51.88,52.18,324529,,,
2013-10-16,52.33,51.29,50.0,50.35,247972,,,
2013-10-21,51.24,52.77,50.89,52.28,293564,,,
2013-10-22,51.93,53.81,51.19,53.22,484110,Top,Stroke298_Start,Stroke297_End
2013-10-23,52.87,53.76,51.14,51.54,329367,,,
2013-10-24,51.19,51.68,49.9,50.84,189160,,,
2013-10-25,50.79,47.98,46.4,49.21,253535,,,
2013-10-31,47.93,49.21,47.63,48.17,155480,,,
2013-11-01,48.17,48.12,46.4,47.68,129841,,,
2013-11-07,47.19,47.43,44.91,44.96,222696,,,
2013-11-08,44.81,44.52,43.58,43.73,138714,,,
2013-11-13,44.27,44.37,42.94,42.94,132112,,,
2013-11-14,42.69,44.12,42.54,43.92,132550,Bottom,Stroke299_Start,Stroke298_End
2013-11-15,45.55,45.65,44.22,45.01,183823,,,
2013-11-18,45.16,46.1,45.01,45.95,209566,,,
2013-11-19,45.85,46.2,45.41,45.46,174173,,,
2013-11-20,45.9,45.9,45.11,45.65,108095,,,
2013-11-21,45.46,45.46,44.86,45.01,138802,,,
2013-11-22,45.01,48.47,46.94,46.94,355937,Top,Stroke300_Start,Stroke299_End
2013-11-27,47.14,47.38,46.35,47.24,162361,,,
2013-11-28,47.24,47.98,46.79,47.19,150010,,,
2013-11-29,47.38,48.08,47.04,47.83,130956,,,
2013-12-02,46.89,46.35,45.16,45.75,213601,,,
2013-12-04,46.15,46.99,45.9,46.2,147625,,,
2013-12-05,46.54,47.04,46.35,46.59,123571,,,
2013-12-06,46.44,47.19,46.44,47.09,107923,,,
2013-12-09,46.99,47.33,46.64,47.04,103612,,,
2013-12-10,47.09,47.19,46.2,46.35,106683,,,
2013-12-11,46.15,44.86,44.12,44.67,176824,,,
2013-12-16,44.57,45.6,44.57,44.81,131169,,,
2013-12-17,44.76,45.01,43.48,44.42,92297,,,
2013-12-18,44.42,45.9,43.87,45.31,172018,,,
2013-12-19,45.85,46.3,45.16,45.26,131240,,,
2013-12-20,45.41,45.65,43.87,44.07,109015,,,
2013-12-23,44.22,44.42,43.23,44.17,75028,Bottom,Stroke301_Start,Stroke300_End
2013-12-24,44.17,44.86,43.92,44.02,77120,,,
2013-12-25,43.97,44.67,43.63,44.52,82522,,,
2013-12-26,44.57,45.31,44.32,44.42,111106,,,
2013-12-27,44.27,45.16,44.12,44.96,94825,,,
2013-12-30,45.36,45.6,44.67,44.96,64017,,,
2013-12-31,45.46,47.19,45.6,46.15,242618,Top,Stroke302_Start,Stroke301_End
2014-01-03,46.05,46.05,44.32,44.67,136199,,,
2014-01-06,44.71,44.52,43.08,44.27,109144,,,
2014-01-09,43.33,43.73,42.05,42.39,101892,,,
2014-01-10,42.34,42.89,41.55,42.49,103368,,,
2014-01-14,42.49,43.08,42.34,42.79,80562,,,
2014-01-15,42.94,44.07,42.98,43.73,106171,,,
2014-01-17,43.23,43.38,42.05,42.29,82394,,,
2014-01-20,42.14,42.54,41.8,41.85,51708,Bottom,Stroke303_Start,Stroke302_End
2014-01-21,41.9,42.64,41.9,42.19,49233,,,
2014-01-22,42.29,43.53,42.29,43.53,104703,,,
2014-01-23,43.38,44.47,43.13,43.73,136886,,,
2014-01-24,43.92,45.85,44.42,45.16,216530,,,
2014-01-28,46.35,46.64,45.21,45.26,159701,,,
2014-01-29,45.55,46.44,45.16,46.15,182218,,,
2014-01-30,46.25,46.79,45.75,45.75,113273,,,
2014-02-10,46.94,51.49,46.94,51.49,581801,,,
2014-02-11,52.42,53.22,50.3,51.83,610868,,,
2014-02-12,51.54,53.51,50.94,52.33,455196,,,
2014-02-13,51.83,56.13,53.22,53.17,668324,,,
2014-02-18,53.46,57.91,54.4,55.79,628638,Top,Stroke304_Start,Stroke303_End
2014-02-20,55.19,55.64,53.31,53.56,319331,,,
2014-02-21,53.46,54.9,52.57,53.66,253328,,,
2014-02-24,53.07,53.07,51.14,51.68,316417,,,
2014-02-25,51.88,52.67,49.01,49.56,371492,,,
2014-02-27,52.28,55.04,51.58,51.73,477132,,,
2014-02-28,51.39,54.9,51.09,54.7,476899,,,
2014-03-03,55.98,58.21,54.99,54.75,546134,,,
2014-03-06,55.79,57.22,54.75,55.49,429214,,,
2014-03-07,55.59,56.43,54.55,54.95,351356,,,
2014-03-10,54.06,54.5,50.6,51.09,398018,,,
2014-03-11,51.09,52.08,50.55,51.58,291192,Bottom,Stroke305_Start,Stroke304_End
2014-03-12,51.63,54.2,51.93,53.27,405401,,,
2014-03-14,52.72,55.39,52.18,53.66,417842,,,
2014-03-17,53.66,55.69,52.97,55.09,335218,,,
2014-03-18,54.8,56.28,54.35,55.64,290087,,,
2014-03-19,55.19,56.48,54.55,54.99,318172,,,
2014-03-20,54.3,54.65,52.08,52.08,341639,,,
2014-03-21,51.78,54.01,51.44,53.61,222383,,,
2014-03-24,53.81,55.64,53.61,54.06,302684,Top,Stroke306_Start,Stroke305_End
2014-03-25,53.56,54.75,52.82,53.61,220140,,,
2014-03-26,53.36,54.99,53.36,53.71,164674,,,
2014-03-27,53.56,53.91,52.38,52.72,178840,,,
2014-03-28,52.87,53.12,51.44,51.68,216495,,,
2014-03-31,52.23,52.57,51.04,51.54,104987,,,
2014-04-01,51.49,53.22,51.39,52.82,125509,,,
2014-04-02,53.76,54.3,52.08,52.23,159598,,,
2014-04-03,52.28,52.57,51.78,52.33,130489,Bottom,Stroke307_Start,Stroke306_End
2014-04-08,52.28,53.07,51.98,52.92,144680,,,
2014-04-09,53.12,54.11,52.92,54.11,231232,,,
2014-04-10,54.25,56.13,54.55,55.44,424280,,,
2014-04-16,54.25,53.36,51.83,53.46,323718,,,
2014-04-21,52.97,55.98,53.27,54.8,469141,,,
2014-04-23,54.65,56.18,54.3,54.8,466470,Top,Stroke308_Start,Stroke307_End
2014-04-24,54.55,54.55,52.72,53.02,314055,,,
2014-04-25,53.12,53.31,49.95,50.5,359232,,,
2014-04-28,47.98,48.62,47.14,47.33,245244,,,
2014-04-30,48.27,49.71,48.03,49.16,122910,,,
2014-05-05,49.21,49.95,48.92,49.61,100307,,,
2014-05-07,49.36,50.3,49.21,49.36,119914,,,
2014-05-08,48.92,49.26,47.98,48.72,134407,,,
2014-05-12,49.31,49.95,48.82,49.66,172467,,,
2014-05-14,49.46,49.71,47.68,49.21,101081,,,
2014-05-16,47.93,48.77,47.48,48.67,139914,Bottom,Stroke309_Start,Stroke308_End
2014-05-22,48.57,50.05,48.42,48.57,164931,,,
2014-05-23,48.62,49.46,48.22,49.06,103862,,,
2014-05-26,49.31,50.1,49.06,49.85,172262,,,
2014-05-27,49.85,50.3,49.9,49.9,139770,,,
2014-08-15,54.93,54.93,54.93,54.93,12620,,,
2014-08-18,60.44,60.44,60.44,60.44,20865,,,
2014-08-19,66.55,66.55,66.55,66.55,47655,,,
2014-08-20,72.54,73.25,70.94,73.25,773230,,,
2014-08-21,75.51,75.98,71.0,72.9,1799406,,,
2014-08-22,73.79,81.14,76.4,75.03,1469018,,,
2014-08-28,76.99,78.0,74.62,76.4,686598,,,
2014-08-29,75.8,78.41,75.39,77.11,588712,,,
2014-09-01,77.29,79.95,76.87,78.29,704693,,,
2014-09-04,77.58,78.23,75.09,76.16,691685,,,
2014-09-05,75.8,81.44,75.62,79.42,1171241,,,
2014-09-09,79.72,87.43,79.54,87.43,1661559,,,
2014-09-10,87.43,89.68,85.17,86.0,1074796,Top,Stroke310_Start,Stroke309_End
2014-09-12,84.4,87.31,83.87,85.53,517896,,,
2014-09-15,85.0,85.41,82.5,84.52,499471,,,
2014-09-16,84.52,84.64,78.06,78.35,1062626,,,
2014-09-17,78.71,78.95,76.4,78.23,498760,,,
2014-09-19,78.18,79.66,77.88,79.06,319158,,,
2014-09-22,78.95,77.64,75.8,76.1,366735,Bottom,Stroke311_Start,Stroke310_End
2014-09-24,76.69,79.12,76.22,78.65,394164,,,
2014-09-25,79.18,79.66,77.94,78.06,389359,,,
2014-09-26,77.58,78.41,76.4,77.52,272677,,,
2014-09-29,77.58,79.54,77.46,78.59,318373,,,
2014-09-30,78.59,79.66,78.06,78.41,301197,,,
2014-10-08,78.89,82.27,79.95,82.09,566552,Top,Stroke312_Start,Stroke311_End
2014-10-10,81.32,81.97,79.36,79.66,363854,,,
2014-10-13,79.06,79.12,76.87,77.52,345115,,,
2014-10-15,77.94,78.18,76.57,77.58,242226,,,
2014-10-16,76.99,78.35,76.63,76.69,266026,,,
2014-10-17,79.48,81.91,77.88,78.77,702967,,,
2014-10-20,79.36,79.48,77.4,78.59,292925,,,
2014-10-21,78.18,79.6,77.58,78.53,312257,,,
2014-10-22,78.18,78.89,76.4,77.17,275993,,,
2014-10-24,75.51,76.34,73.79,73.85,322876,,,
2014-10-27,73.61,75.74,73.25,75.33,187612,Bottom,Stroke313_Start,Stroke312_End
2014-10-28,75.33,77.05,74.79,77.05,300983,,,
2014-10-29,77.05,78.06,76.34,76.87,382010,,,
2014-10-31,76.57,76.99,75.51,76.51,263350,,,
2014-11-03,76.51,77.46,75.8,76.81,243352,,,
2014-11-04,77.17,79.9,76.93,78.47,553191,,,
2014-11-05,78.47,80.07,77.88,78.23,364061,Top,Stroke314_Start,Stroke313_End
2014-11-06,78.29,79.06,76.63,78.35,346824,,,
2014-11-07,78.29,78.35,76.28,76.69,304994,,,
2014-11-10,76.75,77.11,73.19,76.75,212134,,,
2014-11-12,73.37,74.38,72.48,73.9,184233,,,
2014-11-13,73.9,72.78,71.35,71.71,299176,,,
2014-11-17,72.72,72.9,71.41,71.83,186428,,,
2014-11-18,72.01,74.32,72.01,73.73,262921,,,
2014-11-19,73.43,74.74,73.13,73.55,200588,,,
2014-11-20,72.84,73.67,72.3,72.96,145674,Bottom,Stroke315_Start,Stroke314_End
2014-11-24,73.43,76.75,73.43,76.22,579669,,,
2014-11-25,77.11,79.66,76.28,76.81,396038,,,
2014-12-01,78.59,78.59,76.22,76.69,387610,,,
2014-12-02,76.69,79.66,76.4,78.83,584726,,,
2014-12-03,79.06,82.5,78.47,82.27,1041858,,,
2014-12-04,81.73,84.4,80.73,82.33,836115,,,
2014-12-08,78.77,79.66,76.57,78.59,580412,,,
2014-12-10,77.29,81.38,77.29,80.61,559200,,,
2014-12-11,80.19,82.33,79.42,80.84,476262,,,
2014-12-12,81.2,84.05,80.25,83.51,722513,,,
2014-12-15,85.65,89.33,84.58,86.48,1093290,Top,Stroke316_Start,Stroke315_End
2014-12-16,85.89,86.06,84.11,84.52,560028,,,
2014-12-17,84.58,83.51,81.02,81.67,564300,,,
2014-12-19,80.96,81.62,76.99,78.89,529550,,,
2014-12-22,78.41,75.62,72.3,74.32,489421,,,
2014-12-25,75.51,76.63,75.21,76.1,252302,,,
2014-12-26,76.04,76.4,74.5,76.4,283700,Bottom,Stroke317_Start,Stroke316_End
2015-01-07,81.91,83.87,78.65,78.65,728037,,,
2015-01-08,78.65,80.61,78.53,78.77,409413,,,
2015-01-09,78.47,78.59,76.46,76.57,425518,,,
2015-01-12,75.98,76.34,74.5,75.51,230118,,,
2015-01-13,75.51,79.95,76.99,78.0,339865,,,
2015-01-15,77.4,78.18,76.69,77.88,253575,,,
2015-01-16,78.12,78.95,77.46,78.23,266865,,,
2015-01-19,75.86,77.05,71.35,73.67,443374,,,
2015-01-20,74.38,77.11,73.73,76.81,443606,,,
2015-01-21,76.28,78.35,75.92,77.82,380187,,,
2015-01-22,77.7,80.61,77.58,79.18,495779,,,
2015-01-26,78.18,79.54,77.46,79.12,324420,,,
2015-01-27,79.66,80.25,78.0,79.42,416460,,,
2015-01-28,79.6,81.14,78.83,79.54,441479,Top,Stroke318_Start,Stroke317_End
2015-01-29,79.42,80.78,78.29,80.07,408758,,,
2015-01-30,80.13,80.73,76.99,77.11,441533,,,
2015-02-02,76.46,76.99,75.21,75.62,274083,,,
2015-02-03,76.57,77.76,76.28,77.29,262270,,,
2015-02-04,77.64,79.66,76.81,77.88,313301,,,
2015-02-06,75.8,76.22,73.73,76.1,307667,Bottom,Stroke319_Start,Stroke318_End
2015-02-09,75.8,76.87,74.62,74.74,154108,,,
2015-02-11,76.4,77.17,75.74,75.51,144418,,,
2015-02-13,76.1,78.35,76.1,77.58,376258,,,
2015-02-16,78.35,85.41,77.88,85.41,818018,,,
2015-02-17,88.49,90.33,86.06,88.02,1362146,,,
2015-02-25,88.55,93.3,87.66,90.21,1134522,,,
2015-02-26,89.62,90.51,87.61,88.2,653938,,,
2015-03-02,90.45,92.47,89.5,91.28,826595,,,
2015-03-03,91.28,92.23,87.43,87.61,760105,,,
2015-03-04,87.37,91.4,87.37,90.1,660714,,,
2015-03-05,90.45,93.89,90.27,92.17,821689,,,
2015-03-06,93.36,93.71,88.85,89.27,531178,,,
2015-03-09,88.85,90.63,87.37,89.44,439464,,,
2015-03-10,89.68,98.4,93.3,95.14,964670,,,
2015-03-12,94.31,94.96,91.4,92.29,398343,,,
2015-03-16,94.07,96.74,93.54,95.67,570290,,,
2015-03-17,95.67,101.37,96.98,98.87,907763,,,
2015-03-20,97.93,98.99,95.55,98.1,603517,,,
2015-03-23,98.4,99.53,96.86,98.1,788959,,,
2015-03-25,97.33,97.33,93.89,95.73,530091,,,
2015-03-27,96.03,97.69,94.6,97.39,425221,,,
2015-03-30,99.41,99.7,97.15,98.34,654588,,,
2015-03-31,99.41,100.65,97.51,98.64,681893,,,
2015-04-01,100.36,107.71,102.37,104.75,1033325,,,
2015-04-03,103.2,108.54,102.67,107.41,813728,,,
2015-04-07,108.13,111.68,106.35,107.95,778525,,,
2015-04-08,107.83,108.66,103.5,106.05,682375,,,
2015-04-09,110.91,111.68,103.97,108.19,726620,,,
2015-04-10,110.62,114.0,109.96,110.97,745046,,,
2015-04-14,110.26,112.22,108.07,109.13,565903,,,
2015-04-15,109.91,109.19,104.92,107.53,671991,,,
2015-04-17,107.59,111.03,107.06,109.96,812254,,,
2015-04-20,109.25,108.36,105.16,105.69,867855,,,
2015-04-22,109.25,113.64,108.3,112.46,791095,,,
2015-04-23,112.52,123.72,112.52,123.72,1279219,,,
2015-04-24,124.14,128.17,121.71,124.67,959325,,,
2015-04-27,125.21,126.39,118.8,121.17,863230,,,
2015-04-28,122.6,122.66,115.72,117.79,672134,,,
2015-04-29,119.1,129.24,117.32,124.56,841516,,,
2015-04-30,124.85,135.29,127.64,132.32,1016074,,,
2015-05-05,134.82,134.82,124.79,128.88,603878,,,
2015-05-06,129.06,135.88,127.11,130.66,620350,Top,Stroke320_Start,Stroke319_End
2015-05-07,129.36,130.31,117.56,117.56,923728,,,
2015-05-08,117.02,118.8,112.93,116.84,777556,,,
2015-05-11,118.51,122.12,116.43,120.34,677279,,,
2015-05-12,121.53,125.86,119.57,120.82,709804,,,
2015-05-13,121.17,123.49,118.45,121.47,614686,,,
2015-05-14,120.34,120.88,115.01,117.02,881505,,,
2015-05-15,117.62,117.91,112.99,113.88,471569,,,
2015-05-18,113.46,116.9,112.28,115.54,559241,Bottom,Stroke321_Start,Stroke320_End
2015-05-19,116.31,120.28,114.65,119.63,579375,,,
2015-05-20,120.58,123.37,118.03,118.56,620862,,,
2015-05-22,120.34,124.73,120.34,123.31,802243,,,
2015-05-25,123.37,128.77,123.37,127.05,941070,,,
2015-05-26,127.76,130.6,124.26,129.18,1015798,,,
2015-05-27,130.6,141.34,125.86,138.85,1302253,Top,Stroke322_Start,Stroke321_End
2015-05-28,136.0,140.03,124.91,124.91,1087862,,,
2015-05-29,123.55,124.79,115.72,119.51,810227,,,
2015-06-02,124.2,130.6,123.25,129.48,783557,,,
2015-06-03,129.77,135.35,127.22,130.6,827827,,,
2015-06-04,131.55,135.11,118.98,131.43,848027,,,
2015-06-05,135.29,135.88,128.35,133.04,1012286,,,
2015-06-08,132.62,132.62,126.1,130.55,902255,,,
2015-06-09,131.55,134.64,130.25,134.1,1020482,,,
2015-06-11,131.85,137.13,130.66,134.82,974977,,,
2015-06-12,135.71,143.83,133.81,141.34,1319718,,,
2015-06-15,142.59,147.51,138.97,138.97,1170481,,,
2015-06-16,137.78,137.78,129.71,132.09,822193,,,
2015-06-17,132.21,134.4,127.22,133.39,569914,,,
2015-06-19,128.29,128.29,115.3,115.3,589883,,,
2015-06-23,116.73,118.21,107.0,116.73,569459,,,
2015-06-26,106.94,107.0,99.41,99.41,616763,,,
2015-06-29,100.48,101.6,89.44,89.44,786912,,,
2015-06-30,85.59,96.44,80.49,96.32,1005137,,,
2015-07-02,85.35,86.54,77.94,77.94,792058,,,
2015-07-03,73.79,77.94,70.11,70.11,868020,,,
2015-07-06,76.63,63.05,63.05,63.05,1025872,,,
2015-08-18,69.4,69.4,69.4,69.4,43179,,,
2015-08-19,76.4,76.4,76.4,76.4,29983,,,
2015-08-20,84.05,86.12,84.05,84.05,64868,,,
2015-08-24,76.22,76.75,72.66,72.66,650844,,,
2015-08-25,65.36,66.73,65.36,65.36,601069,,,
2015-08-26,65.25,66.02,58.78,58.78,1265354,,,
2015-08-27,60.09,62.58,54.75,60.38,1072249,,,
2015-08-28,61.09,66.43,60.2,66.43,1191837,,,
2015-08-31,66.43,69.69,65.13,65.25,1232773,,,
2015-09-01,64.36,64.36,58.72,58.72,903090,,,
2015-09-02,54.27,60.2,53.27,57.83,967082,,,
2015-09-07,58.72,63.11,58.37,58.96,663077,,,
2015-09-09,62.52,67.74,63.82,67.74,1131029,,,
2015-09-11,64.47,66.31,63.64,65.48,665861,,,
2015-09-14,65.9,65.9,58.9,58.9,683436,,,
2015-09-15,55.99,57.65,52.97,53.15,738307,Bottom,Stroke323_Start,Stroke322_End
2015-09-16,54.27,58.48,53.68,58.48,615607,,,
2015-09-17,58.48,62.22,58.31,58.48,817960,,,
2015-09-21,58.78,62.46,58.43,62.16,588438,,,
2015-09-22,62.99,65.25,62.28,62.28,719141,,,
2015-09-25,65.84,67.8,63.17,64.24,1103200,,,
2015-09-29,63.53,63.53,61.51,61.92,602025,,,
2015-10-08,65.19,67.26,64.42,65.66,780453,,,
2015-10-09,65.96,67.74,65.42,66.61,676070,,,
2015-10-12,67.86,72.07,69.16,70.35,973155,,,
2015-10-14,71.24,74.26,69.69,72.07,1199753,,,
2015-10-15,72.07,79.3,71.95,78.77,1585992,,,
2015-10-16,78.77,79.48,76.34,78.95,1397916,,,
2015-10-19,81.44,86.83,81.02,82.15,1570135,,,
2015-10-22,77.7,83.87,77.52,83.87,2048971,,,
2015-10-23,84.82,92.29,83.75,92.29,2237436,,,
2015-10-26,96.38,103.68,93.89,94.25,2533947,Top,Stroke324_Start,Stroke323_End
2015-10-29,96.98,98.58,91.82,94.96,1382417,,,
2015-10-30,96.26,99.05,94.01,94.6,1378398,,,
2015-11-02,89.5,93.83,86.83,92.65,1349183,,,
2015-11-04,89.8,95.79,89.44,94.78,1199474,,,
2015-11-05,95.14,102.14,96.44,97.51,1885940,,,
2015-11-09,97.39,100.3,94.13,97.57,1377640,Bottom,Stroke325_Start,Stroke324_End
2015-11-10,97.87,106.94,96.38,101.07,1962634,,,
2015-11-11,102.02,112.16,104.09,107.83,1913789,,,
2015-11-16,104.75,114.18,106.94,111.57,1194183,,,
2015-11-18,106.82,106.23,101.72,102.02,1027285,,,
2015-11-23,104.69,111.51,107.83,107.3,1082312,,,
2015-11-26,111.8,119.51,111.8,113.11,1520587,,,
2015-11-27,110.02,116.13,106.23,107.53,1637407,,,
2015-11-30,108.9,118.33,107.59,118.33,2236983,,,
2015-12-01,118.33,121.23,112.46,114.24,1821908,Top,Stroke326_Start,Stroke325_End
2015-12-02,112.34,111.63,104.63,107.95,1186217,,,
2015-12-04,109.73,111.92,107.06,108.66,745180,,,
2015-12-07,110.2,110.62,106.64,109.13,698550,,,
2015-12-08,108.24,108.24,101.72,102.14,1015637,,,
2015-12-09,100.95,102.91,99.65,102.61,678051,,,
2015-12-11,100.89,101.72,98.81,100.0,451413,Bottom,Stroke327_Start,Stroke326_End
2015-12-14,100.53,103.5,100.24,103.26,512912,,,
2015-12-15,103.38,110.26,106.64,107.0,869800,,,
2015-12-18,109.43,109.43,105.75,106.35,621195,,,
2015-12-21,112.4,113.46,107.65,108.07,829425,,,
2015-12-22,108.13,108.24,105.87,108.48,634109,,,
2015-12-24,106.05,115.24,109.79,111.57,1466960,Top,Stroke328_Start,Stroke327_End
2015-12-28,111.39,111.8,106.05,106.35,872754,,,
2015-12-29,106.23,111.21,105.46,110.44,750852,,,
2015-12-30,110.62,111.45,108.07,109.61,628165,,,
2015-12-31,109.61,110.08,105.93,106.23,493268,,,
2016-01-04,106.23,106.23,95.55,95.55,672531,,,
2016-01-05,88.08,94.78,87.55,91.05,719739,,,
2016-01-06,92.77,95.14,91.64,94.37,524725,,,
2016-01-07,91.64,91.64,84.88,84.88,174756,,,
2016-01-08,87.31,88.61,78.83,85.71,632391,,,
2016-01-11,82.5,83.93,77.11,77.11,743184,,,
2016-01-12,76.81,78.89,74.5,77.11,685445,,,
2016-01-14,71.35,78.12,71.35,78.0,635257,,,
2016-01-18,69.63,75.62,69.22,74.14,546898,,,
2016-01-19,73.9,78.47,73.79,78.12,660233,,,
2016-01-20,77.4,80.07,76.1,77.64,773727,,,
2016-01-21,75.86,78.23,72.66,72.96,588579,,,
2016-01-22,74.38,75.51,72.07,75.09,460435,,,
2016-01-25,76.22,76.57,74.44,75.27,385343,,,
2016-01-26,73.85,74.14,67.74,67.74,591340,,,
2016-01-27,67.38,68.21,61.39,65.54,707973,Bottom,Stroke329_Start,Stroke328_End
2016-01-28,66.08,68.98,63.76,64.18,683338,,,
2016-01-29,64.06,70.64,64.06,69.99,857492,,,
2016-02-01,69.63,71.12,67.44,69.69,693679,,,
2016-02-02,69.58,73.67,69.16,72.07,659113,,,
2016-02-04,72.54,73.85,72.13,73.02,587713,,,
2016-02-05,73.37,73.37,70.58,70.76,432605,,,
2016-02-15,67.62,71.95,67.32,71.06,427055,,,
2016-02-16,71.47,75.92,71.41,75.09,712383,,,
2016-02-17,74.97,76.63,74.14,75.92,691754,,,
2016-02-18,76.75,80.37,77.29,76.57,884109,Top,Stroke330_Start,Stroke329_End
2016-02-23,78.29,79.12,76.16,77.76,542826,,,
2016-02-24,77.4,73.25,70.17,78.0,505107,,,
2016-02-29,70.76,70.88,64.71,64.83,664478,,,
2016-03-01,65.54,67.91,64.0,67.2,498839,,,
2016-03-02,67.02,72.07,66.43,71.65,698544,,,
2016-03-03,70.88,76.75,70.29,72.36,924486,,,
2016-03-04,71.47,73.19,69.16,70.76,637749,,,
2016-03-07,71.47,74.91,71.47,74.79,691666,,,
2016-03-08,73.85,72.84,70.29,74.2,600128,,,
2016-03-10,71.12,72.07,69.16,69.52,365959,,,
2016-03-11,68.21,69.28,67.26,68.33,286735,Bottom,Stroke331_Start,Stroke330_End
2016-03-14,69.69,73.02,69.4,71.65,467520,,,
2016-03-15,71.65,73.61,71.24,71.95,513914,,,
2016-03-16,72.84,73.37,69.87,70.05,475884,,,
2016-03-17,70.82,74.14,70.82,74.02,883797,,,
2016-03-18,74.08,78.0,73.73,76.63,1056632,,,
2016-03-21,77.88,78.77,76.99,78.71,906610,,,
2016-03-22,77.64,79.78,77.23,77.58,679509,,,
2016-03-23,77.29,77.4,75.74,78.18,498016,,,
2016-03-28,78.35,80.9,77.46,77.82,878721,,,
2016-03-29,78.29,80.61,76.69,77.88,884501,,,
2016-03-30,79.12,82.39,77.76,82.39,1091094,,,
2016-03-31,82.92,83.22,80.49,81.14,841987,,,
2016-04-01,80.67,80.78,78.0,79.18,687926,,,
2016-04-05,80.07,87.13,80.07,87.13,1271272,,,
2016-04-06,88.67,89.27,85.83,87.55,1593479,,,
2016-04-07,87.78,91.28,87.25,87.61,1366980,Top,Stroke332_Start,Stroke331_End
2016-04-08,85.94,86.72,82.8,84.94,962171,,,
2016-04-11,85.65,87.55,85.11,85.29,798214,,,
2016-04-12,84.94,86.06,82.74,84.34,708968,,,
2016-04-13,85.41,87.96,85.59,86.36,978407,,,
2016-04-15,86.83,87.07,83.93,84.94,593367,,,
2016-04-18,83.93,83.99,81.97,82.74,548808,,,
2016-04-19,83.33,87.31,83.33,86.36,924044,,,
2016-04-20,86.89,84.7,79.54,81.79,1126069,,,
2016-04-22,80.37,81.26,78.77,81.73,560256,,,
2016-04-26,79.6,81.32,79.24,80.84,374063,,,
2016-04-27,81.38,83.39,80.96,81.56,570117,,,
2016-04-28,81.67,84.28,81.02,83.75,734915,,,
2016-04-29,82.45,82.56,79.24,80.84,594330,,,
2016-05-04,82.74,83.69,82.03,82.5,511136,,,
2016-05-06,82.86,83.1,77.82,77.82,764371,,,
2016-05-09,76.81,74.79,72.54,72.96,526551,,,
2016-05-11,74.02,74.26,72.3,72.54,285901,,,
2016-05-12,71.47,73.55,68.51,73.43,402700,Bottom,Stroke333_Start,Stroke332_End
2016-05-13,72.54,75.21,71.65,72.54,313318,,,
2016-05-17,74.56,75.92,73.61,74.32,433569,,,
2016-05-18,73.85,73.37,70.35,71.53,411407,,,
2016-05-20,70.94,72.48,69.99,72.42,264704,,,
2016-05-23,72.72,74.02,72.72,73.31,283215,,,
2016-05-24,73.13,76.28,73.13,74.14,544854,,,
2016-05-25,74.26,74.74,72.72,72.9,351890,,,
2016-05-26,72.78,73.43,70.7,72.84,308981,,,
2016-05-27,72.6,75.15,71.89,73.31,413982,,,
2016-05-30,72.66,73.37,71.53,72.42,234401,,,
2016-05-31,72.66,75.92,72.66,75.74,590959,,,
2016-06-01,76.1,78.89,75.86,77.7,792278,,,
2016-06-02,77.29,79.66,77.11,77.82,631786,,,
2016-06-03,78.53,80.31,77.46,78.0,541221,,,
2016-06-06,78.29,78.95,76.93,78.12,372933,,,
2016-06-08,79.3,80.49,77.82,80.25,720191,,,
2016-06-13,78.77,78.89,74.08,74.32,654139,,,
2016-06-14,73.85,74.26,72.18,73.9,400637,,,
2016-06-16,79.66,81.91,78.83,80.67,1006322,,,
2016-06-17,81.85,82.27,79.18,80.61,697506,,,
2016-06-20,81.91,82.5,80.37,80.9,644305,,,
2016-06-21,82.62,84.22,80.9,81.32,1049666,,,
2016-06-22,80.07,82.68,79.66,82.74,769470,,,
2016-06-24,80.07,80.96,75.68,78.35,702702,,,
2016-06-29,81.26,82.03,79.95,80.96,520546,,,
2016-06-30,81.08,81.85,79.84,80.96,438093,,,
2016-07-01,81.26,81.62,78.06,79.84,392932,,,
2016-07-05,81.2,85.71,82.27,82.27,738123,,,
2016-07-12,82.27,84.7,81.56,83.69,563738,,,
2016-07-13,83.69,85.29,83.51,83.81,577367,,,
2016-07-14,84.11,85.17,83.45,84.52,486962,,,
2016-07-15,84.46,84.76,82.68,83.28,461722,,,
2016-07-18,82.92,86.3,83.45,85.59,730574,,,
2016-07-20,85.0,87.84,84.46,86.18,893158,,,
2016-07-21,86.2,86.6,84.44,85.0,806358,,,
2016-07-22,84.92,90.44,84.68,87.32,1645810,,,
2016-07-25,87.64,95.24,89.08,93.0,2030479,Top,Stroke334_Start,Stroke333_End
2016-07-27,89.8,90.68,82.75,84.36,1847956,,,
2016-07-28,84.44,85.0,80.51,83.07,993989,,,
2016-07-29,82.59,82.83,80.19,81.31,578556,,,
2016-08-01,81.15,81.39,78.83,80.59,643068,,,
2016-08-03,80.91,83.71,80.51,83.15,749857,,,
2016-08-04,81.79,83.79,81.31,82.35,569522,,,
2016-08-05,82.19,84.44,81.87,82.91,684386,,,
2016-08-08,82.27,82.51,80.59,82.51,484590,Bottom,Stroke335_Start,Stroke334_End
2016-08-09,82.27,87.8,84.03,86.68,1320064,,,
2016-08-15,85.8,89.0,84.84,87.24,1222171,,,
2016-08-16,87.4,97.09,87.88,88.68,1339575,,,
2016-08-22,97.01,99.97,96.21,97.81,2927694,,,
2016-08-23,97.09,97.33,93.64,95.48,1572914,,,
2016-08-24,95.64,96.45,92.84,94.6,1068419,,,
2016-08-25,93.4,94.44,89.24,93.88,911236,,,
2016-08-29,89.64,91.24,88.68,90.44,720242,,,
2016-08-30,89.88,90.68,88.6,89.24,707504,,,
2016-08-31,89.08,91.56,88.76,90.76,807729,,,
2016-09-01,90.36,91.8,89.48,90.28,850011,,,
2016-09-05,90.2,93.16,90.04,91.16,750943,Top,Stroke336_Start,Stroke335_End
2016-09-06,90.76,91.72,89.0,91.48,701106,,,
2016-09-07,92.04,92.36,90.44,90.52,653055,,,
2016-09-08,91.0,91.48,89.08,89.72,540444,,,
2016-09-09,89.96,91.8,89.48,89.8,907291,,,
2016-09-12,88.6,88.6,84.6,84.92,844216,,,
2016-09-13,85.72,91.8,87.72,90.2,1364415,,,
2016-09-21,88.2,89.16,87.48,87.88,365136,,,
2016-09-22,88.84,89.32,88.2,88.52,529137,,,
2016-09-23,88.92,88.92,86.28,86.76,544390,,,
2016-09-26,86.6,86.6,83.31,83.47,533402,,,
2016-09-27,83.71,84.44,82.67,84.36,333984,Bottom,Stroke337_Start,Stroke336_End
2016-09-28,84.36,84.76,83.39,83.71,242556,,,
2016-09-29,84.03,83.87,82.99,83.07,308532,,,
2016-10-10,83.87,85.72,83.87,85.56,411959,,,
2016-10-11,85.8,87.32,85.32,86.04,365915,,,
2016-10-14,85.72,85.96,84.36,85.72,282194,,,
2016-10-18,85.0,86.04,84.6,85.8,323916,,,
2016-10-19,86.12,86.28,85.16,85.24,308750,Top,Stroke338_Start,Stroke337_End
2016-10-20,85.24,85.4,84.19,84.52,334952,,,
2016-10-21,84.36,84.36,82.59,83.47,412609,,,
2016-10-25,84.36,85.88,84.03,85.56,435609,,,
2016-10-27,84.36,85.72,83.79,85.32,393468,,,
2016-10-28,85.08,85.56,83.71,83.95,311148,,,
2016-10-31,83.63,83.71,82.51,83.23,254418,,,
2016-11-01,83.23,83.87,82.91,83.71,250153,,,
2016-11-02,83.63,83.63,81.47,81.71,474533,,,
2016-11-03,81.07,82.19,81.07,82.03,406801,Bottom,Stroke339_Start,Stroke338_End
2016-11-08,82.03,82.43,81.71,82.35,248566,,,
2016-11-11,81.95,83.95,81.95,83.87,571610,,,
2016-11-14,83.39,85.16,83.63,84.11,457271,,,
2016-11-16,84.76,86.12,83.71,84.92,647447,,,
2016-11-17,84.68,84.68,83.15,83.63,398660,,,
2016-11-21,85.48,86.44,84.6,84.84,436194,,,
2016-11-22,84.92,85.32,83.47,85.16,362052,,,
2016-11-24,83.79,84.19,82.75,82.75,374481,,,
2016-11-25,82.35,83.07,81.15,82.91,291055,,,
2016-11-28,83.23,83.79,82.67,82.83,304012,,,
2016-11-29,82.51,82.91,81.79,81.95,315133,,,
2016-12-01,82.19,85.72,81.87,83.07,321488,,,
2016-12-06,86.6,86.92,83.87,84.6,568885,,,
2016-12-07,85.88,87.8,84.92,86.84,1091539,,,
2016-12-08,86.52,88.04,85.8,86.76,820426,Top,Stroke340_Start,Stroke339_End
2016-12-09,86.52,87.72,84.84,85.24,607866,,,
2016-12-12,85.24,85.32,80.59,80.75,768751,,,
2016-12-13,80.67,81.87,80.27,81.47,334895,,,
2016-12-15,80.51,82.19,80.75,81.23,316655,,,
2016-12-19,83.23,84.84,82.35,82.59,493361,,,
2016-12-20,82.19,82.75,81.71,82.11,283631,Bottom,Stroke341_Start,Stroke340_End
2016-12-21,83.23,87.4,84.11,84.68,792482,,,
2016-12-26,84.28,87.16,83.63,86.84,700766,,,
2016-12-27,86.36,87.24,85.56,85.96,547886,,,
2016-12-28,85.72,86.92,84.52,85.88,546264,,,
2016-12-29,85.4,85.48,84.11,84.19,389513,,,
2016-12-30,84.52,84.44,83.07,83.07,312239,,,
2017-01-04,83.79,85.64,83.63,85.4,455966,,,
2017-01-05,85.4,85.72,84.36,84.52,361770,,,
2017-01-06,84.44,85.16,83.55,84.28,351560,,,
2017-01-10,84.36,86.12,84.28,85.16,461539,Top,Stroke342_Start,Stroke341_End
2017-01-11,85.0,85.08,82.59,82.75,516342,,,
2017-01-12,82.67,82.91,81.39,81.55,335288,,,
2017-01-13,81.47,81.95,80.27,80.75,312200,,,
2017-01-16,80.75,76.03,73.07,76.83,552772,,,
2017-01-23,75.87,76.91,75.71,76.35,176834,,,
2017-01-24,76.51,76.51,75.47,75.79,133995,Bottom,Stroke343_Start,Stroke342_End
2017-02-03,76.35,76.83,76.11,76.35,112227,,,
2017-02-07,76.83,78.35,77.31,77.55,253105,,,
2017-02-10,77.87,81.95,78.35,77.79,228241,,,
2017-02-16,78.43,78.35,77.47,79.07,217037,,,
2017-02-21,78.35,78.99,78.27,78.75,217129,,,
2017-02-22,78.99,79.55,78.59,78.99,212180,,,
2017-02-23,79.23,80.67,78.99,79.79,443255,Top,Stroke344_Start,Stroke343_End
2017-02-24,79.47,79.71,78.03,79.15,249339,,,
2017-02-28,78.27,78.67,77.79,78.27,187148,,,
2017-03-01,78.11,78.91,78.11,78.43,196113,,,
2017-03-02,78.83,80.59,79.39,78.83,307437,,,
2017-03-07,80.27,80.43,79.15,79.55,242711,,,
2017-03-08,79.47,79.55,78.27,78.67,258812,,,
2017-03-09,78.43,78.43,77.63,78.03,248007,,,
2017-03-13,77.47,78.35,77.15,78.19,192588,,,
2017-03-14,78.03,78.43,77.63,77.79,178658,,,
2017-03-15,77.71,77.71,76.51,76.83,250995,,,
2017-03-16,76.99,78.03,76.91,77.87,260849,,,
2017-03-20,76.91,77.31,76.59,77.23,162820,,,
2017-03-21,77.31,77.55,76.67,76.99,174467,,,
2017-03-22,76.83,76.99,76.03,76.11,205854,,,
2017-03-23,76.11,76.11,75.07,75.71,244223,,,
2017-03-27,75.63,76.35,75.39,75.79,182037,,,
2017-03-28,76.67,77.39,76.19,76.35,270531,,,
2017-03-29,76.27,76.75,75.39,75.39,241940,,,
2017-03-30,75.55,75.55,73.39,73.47,287795,,,
2017-03-31,73.79,73.95,73.23,73.55,137934,,,
2017-04-05,73.71,75.15,74.51,74.91,212361,,,
2017-04-07,74.91,77.55,74.75,74.83,184677,,,
2017-04-11,75.55,77.23,74.51,76.83,455545,,,
2017-04-12,77.47,78.83,76.59,77.79,735308,,,
2017-04-14,77.07,77.07,74.91,75.07,324388,,,
2017-04-17,74.75,75.79,74.27,74.75,201233,,,
2017-04-18,74.99,75.39,73.95,74.11,168218,,,
2017-04-19,73.87,73.95,72.02,72.91,271835,,,
2017-04-20,72.99,74.43,72.83,73.39,195313,,,
2017-04-21,72.99,73.63,72.18,72.34,177673,,,
2017-04-24,72.26,72.26,68.82,68.9,267356,,,
2017-04-25,68.74,69.94,68.74,69.06,137485,,,
2017-04-27,68.66,67.54,65.3,67.38,361603,,,
2017-05-02,67.38,69.54,68.18,69.22,254978,,,
2017-05-05,68.5,68.82,66.26,66.26,198312,,,
2017-05-08,66.26,66.74,64.66,64.66,194151,,,
2017-05-09,64.58,64.9,62.18,64.82,181858,,,
2017-05-11,61.78,62.26,60.57,62.1,260953,,,
2017-05-15,61.78,63.22,61.62,61.94,120803,,,
2017-05-17,63.22,63.7,62.58,62.9,140398,,,
2017-05-19,62.1,62.74,62.02,62.42,107520,,,
2017-05-22,62.34,62.42,60.57,60.66,151581,,,
2017-05-23,60.74,58.33,57.05,57.37,279657,Bottom,Stroke345_Start,Stroke344_End
2017-05-25,58.17,59.13,57.53,58.89,159196,,,
2017-05-26,58.65,59.37,58.57,58.73,114766,,,
2017-05-31,59.37,60.01,58.97,58.97,125501,,,
2017-06-01,58.81,59.29,58.17,58.25,139385,,,
2017-06-02,58.01,58.97,57.45,58.81,121028,,,
2017-06-05,58.97,59.69,58.89,59.29,115078,,,
2017-06-07,59.69,60.66,59.37,60.66,193449,,,
2017-06-08,60.82,62.1,60.57,60.74,217375,,,
2017-06-09,60.74,61.14,60.41,60.9,125102,,,
2017-06-12,60.74,60.74,59.29,59.45,134699,,,
2017-06-14,62.66,64.66,62.42,62.58,631602,,,
2017-06-15,62.5,62.98,61.86,62.5,274201,,,
2017-06-20,62.66,64.42,62.66,63.54,308849,,,
2017-06-21,63.78,63.94,62.58,63.06,186601,,,
2017-06-22,62.66,63.22,61.7,61.94,168226,,,
2017-06-26,62.98,66.18,64.18,65.78,711996,,,
2017-06-29,64.26,64.9,63.86,64.5,211650,,,
2017-07-04,64.58,66.18,64.18,65.14,391751,,,
2017-07-05,65.14,69.38,65.62,66.74,661230,,,
2017-07-10,67.62,69.7,66.98,67.38,533557,Top,Stroke346_Start,Stroke345_End
2017-07-11,67.14,67.7,65.14,65.22,431533,,,
2017-07-12,65.3,66.1,64.26,66.1,298271,,,
2017-07-13,66.18,66.34,65.06,65.46,224456,,,
2017-07-14,65.38,65.46,64.34,64.82,187987,,,
2017-07-17,64.66,62.34,59.93,60.66,458302,,,
2017-07-19,61.7,64.1,61.46,64.02,335767,,,
2017-07-20,63.46,68.5,65.86,66.5,748575,,,
2017-07-24,67.14,68.74,66.82,68.58,594753,,,
2017-07-25,68.02,68.02,66.34,67.78,421947,,,
2017-07-26,70.1,71.06,68.26,68.74,690903,,,
2017-07-27,67.54,68.5,66.18,67.46,414719,Bottom,Stroke347_Start,Stroke346_End
2017-07-28,67.7,74.19,67.38,74.19,1485314,,,
2017-07-31,74.51,77.63,73.63,76.59,1723703,,,
2017-08-01,75.39,75.63,72.67,73.71,1106980,,,
2017-08-02,74.11,76.67,73.23,73.79,1045226,,,
2017-08-03,72.99,73.15,69.78,72.83,693921,,,
2017-08-07,69.78,70.98,69.38,70.9,374078,,,
2017-08-08,70.74,72.67,70.26,71.38,469635,Top,Stroke348_Start,Stroke347_End
2017-08-09,70.98,71.62,69.54,71.46,381835,,,
2017-08-10,70.82,71.3,69.38,69.78,329820,,,
2017-08-11,68.98,68.58,66.9,67.3,401785,,,
2017-08-15,68.42,70.5,68.1,69.78,369302,,,
2017-08-16,69.54,69.54,67.3,68.02,376970,,,
2017-08-17,68.34,69.78,68.1,68.34,271360,,,
2017-08-18,67.62,68.34,67.38,67.94,190832,Bottom,Stroke349_Start,Stroke348_End
2017-08-21,67.94,69.38,67.86,68.82,205897,,,
2017-08-23,68.1,71.3,68.18,69.22,470125,,,
2017-08-25,68.66,69.3,67.54,68.98,208695,,,
2017-08-28,68.98,69.78,68.5,69.46,273532,,,
2017-08-29,69.46,71.06,69.14,70.42,363763,,,
2017-08-31,69.54,69.7,68.34,68.98,259611,,,
2017-09-04,68.66,70.5,68.58,70.1,373405,,,
2017-09-05,69.94,71.38,68.9,70.9,579432,,,
2017-09-06,70.82,74.51,71.38,72.26,796992,,,
2017-09-11,74.11,77.47,73.63,76.27,1131820,,,
2017-09-12,75.71,80.19,75.39,75.55,1451206,Top,Stroke350_Start,Stroke349_End
2017-09-13,76.35,78.75,74.91,77.55,1013576,,,
2017-09-15,75.95,77.07,73.95,76.03,665770,,,
2017-09-18,75.87,78.75,75.71,77.47,804582,,,
2017-09-19,77.47,77.79,75.15,75.55,608888,,,
2017-09-20,75.71,77.23,74.59,76.35,559433,,,
2017-09-22,74.51,75.15,72.67,73.31,469067,,,
2017-09-25,73.39,72.67,70.98,71.14,387339,,,
2017-09-27,72.59,73.95,72.18,72.59,363866,,,
2017-09-28,72.34,73.63,72.1,72.26,305821,,,
2017-09-29,72.59,73.15,71.94,72.26,231593,,,
2017-10-09,73.31,74.59,73.31,73.79,390591,,,
2017-10-11,73.87,73.95,71.7,72.18,360310,,,
2017-10-12,72.1,72.34,69.78,70.98,276498,,,
2017-10-17,70.42,70.42,69.14,69.22,210373,,,
2017-10-18,69.54,70.02,68.1,68.42,181325,,,
2017-10-19,68.58,67.86,66.34,66.82,246267,,,
2017-10-23,67.86,69.06,67.78,68.42,136371,,,
2017-10-24,68.18,68.58,67.3,68.1,121774,,,
2017-10-25,68.18,69.54,67.86,68.5,120742,,,
2017-10-27,69.14,69.14,67.46,67.78,185330,,,
2017-10-30,67.7,65.78,64.18,65.06,274241,,,
2017-11-02,64.74,64.82,63.7,64.02,180767,,,
2017-11-03,64.02,63.22,61.62,62.5,217027,,,
2017-11-07,62.98,63.38,62.66,63.38,132937,,,
2017-11-08,63.46,65.22,64.42,64.66,240900,,,
2017-11-14,64.5,64.74,62.34,62.74,256436,,,
2017-11-15,62.74,62.98,61.78,62.42,161826,,,
2017-11-17,62.34,62.74,59.53,60.17,231214,,,
2017-11-20,60.49,61.46,59.29,61.14,151318,,,
2017-11-22,61.06,61.94,60.9,61.38,164413,,,
2017-11-24,59.93,61.22,59.77,61.3,120075,,,
2017-11-29,61.22,62.1,60.9,62.1,179462,,,
2017-11-30,62.02,62.18,60.98,61.14,116825,,,
2017-12-01,61.22,61.38,60.57,60.98,91493,,,
2017-12-04,61.22,61.22,59.53,59.69,175143,,,
2017-12-05,59.61,58.73,57.77,58.01,182378,,,
2017-12-07,59.13,60.57,58.65,58.73,213177,,,
2017-12-08,58.89,59.69,58.41,58.89,188522,,,
2017-12-11,59.21,60.01,59.21,59.93,142372,,,
2017-12-12,59.93,60.49,59.45,59.45,117975,,,
2017-12-13,59.53,59.69,59.05,59.61,90805,,,
2017-12-14,59.61,58.89,58.33,58.41,151789,,,
2017-12-18,58.73,58.57,57.93,58.33,106693,,,
2017-12-20,58.09,58.33,57.37,57.45,114990,,,
2017-12-21,57.45,57.53,56.57,57.13,125584,Bottom,Stroke351_Start,Stroke350_End
2017-12-22,57.45,58.81,57.29,58.17,173562,,,
2017-12-25,58.25,58.97,57.53,57.69,159851,,,
2017-12-26,57.85,57.93,57.05,57.85,102603,,,
2017-12-27,58.09,58.57,57.77,57.93,129629,,,
2017-12-28,58.01,58.33,57.45,57.77,192211,,,
2018-01-02,58.49,58.97,58.17,58.89,192699,,,
2018-01-03,58.89,59.85,58.73,59.69,230920,,,
2018-01-04,60.49,61.94,60.41,61.46,469927,Top,Stroke352_Start,Stroke351_End
2018-01-08,60.74,60.82,60.01,60.49,237034,,,
2018-01-10,60.09,60.33,59.05,59.37,185347,,,
2018-01-11,56.65,57.45,55.53,56.65,576184,,,
2018-01-15,56.81,56.81,53.93,54.33,389764,,,
2018-01-16,54.33,54.73,53.61,55.05,229946,,,
2018-01-18,54.65,55.13,54.57,54.73,143257,,,
2018-01-24,54.89,54.89,54.09,54.57,188657,,,
2018-01-25,54.33,55.77,54.57,55.13,225406,,,
2018-01-29,54.17,54.57,53.29,53.45,196353,,,
2018-01-30,53.37,54.09,53.13,53.29,106267,,,
2018-01-31,53.29,53.45,50.89,51.05,255502,,,
2018-02-01,51.21,51.53,47.12,47.68,373525,,,
2018-02-02,48.0,48.48,45.92,48.16,194765,,,
2018-02-05,47.12,48.72,46.88,48.08,125233,,,
2018-02-06,47.36,47.92,43.28,43.28,269812,,,
2018-02-07,44.32,44.72,42.72,43.68,254887,Bottom,Stroke353_Start,Stroke352_End
2018-02-08,43.44,46.96,44.56,46.88,241844,,,
2018-02-12,45.2,46.4,44.4,45.76,174015,,,
2018-02-13,46.16,46.56,44.96,45.12,140329,,,
2018-02-14,45.12,45.52,44.56,45.52,100008,,,
2018-02-22,46.0,46.96,46.08,46.08,169872,,,
2018-02-26,46.88,49.53,47.12,47.84,194664,,,
2018-03-01,48.24,49.61,48.32,49.05,197971,,,
2018-03-05,48.32,48.64,47.76,48.0,136146,,,
2018-03-06,48.16,49.37,48.16,49.29,232346,,,
2018-03-07,49.13,49.61,48.81,48.97,163784,,,
2018-03-08,48.97,49.69,48.89,49.45,119501,,,
2018-03-09,49.37,50.73,48.97,50.41,208381,,,
2018-03-12,50.89,51.37,49.93,50.97,313964,,,
2018-03-13,52.01,53.21,51.53,51.69,459226,Top,Stroke354_Start,Stroke353_End
2018-03-14,51.37,52.73,50.89,50.97,259296,,,
2018-03-15,50.81,50.89,49.53,50.41,207598,,,
2018-03-16,50.17,53.13,51.61,51.29,356731,,,
2018-03-21,51.53,52.33,50.81,50.97,217234,,,
2018-03-22,50.73,51.53,50.49,50.65,145650,,,
2018-03-23,48.32,49.29,45.92,46.96,322235,,,
2018-03-26,46.32,47.84,45.12,47.6,190993,Bottom,Stroke355_Start,Stroke354_End
2018-03-27,48.16,49.13,48.16,48.56,166199,,,
2018-04-02,48.32,50.09,48.24,48.89,211231,,,
2018-04-04,49.61,50.89,49.45,50.41,285128,,,
2018-04-09,50.41,51.13,50.09,51.13,292012,,,
2018-04-12,50.33,50.73,49.85,50.41,173308,,,
2018-04-13,50.33,50.65,49.21,49.37,170683,,,
2018-04-16,50.57,52.33,50.25,50.57,352833,Top,Stroke356_Start,Stroke355_End
2018-04-17,50.57,50.57,48.56,48.56,229882,,,
2018-04-18,48.89,49.45,47.68,49.21,146341,,,
2018-04-19,48.97,50.33,48.97,49.13,137890,,,
2018-04-20,48.81,49.37,48.08,48.32,120397,,,
2018-04-23,48.64,48.48,47.2,47.44,125543,,,
2018-04-26,48.24,47.76,46.8,47.04,103632,,,
2018-05-02,47.2,47.44,46.4,46.72,107512,,,
2018-05-03,46.96,47.12,45.92,46.96,106132,Bottom,Stroke357_Start,Stroke356_End
2018-05-04,46.96,47.68,46.72,47.2,82358,,,
2018-05-07,47.2,48.24,47.12,48.08,103817,,,
2018-05-08,47.76,48.97,47.76,48.97,121685,,,
2018-05-09,48.89,49.13,48.32,48.56,84580,,,
2018-05-10,48.81,49.29,48.48,48.97,142348,,,
2018-05-11,49.13,50.09,48.97,49.21,187977,,,
2018-05-15,49.37,50.33,49.29,49.69,182688,,,
2018-05-16,49.53,50.17,48.81,49.29,227445,,,
2018-05-17,49.21,49.37,48.4,48.89,114478,,,
2018-05-21,50.41,50.89,49.93,50.17,216597,Top,Stroke358_Start,Stroke357_End
2018-05-22,50.25,50.33,49.45,50.09,117254,,,
2018-05-23,49.77,49.93,49.05,49.13,117758,,,
2018-05-24,49.37,49.53,48.89,48.97,80616,,,
2018-05-25,48.89,49.05,48.16,48.32,123079,,,
2018-05-28,48.4,48.56,47.6,47.68,93810,,,
2018-05-29,46.96,47.92,46.96,47.52,104281,,,
2018-05-30,46.96,46.16,45.36,45.52,153295,,,
2018-06-05,45.92,46.72,45.68,46.64,67683,,,
2018-06-06,46.64,47.2,46.4,46.72,62730,,,
2018-06-08,46.56,46.8,45.04,45.28,106425,,,
2018-06-11,45.44,45.84,44.96,45.12,83293,,,
2018-06-12,45.36,45.76,44.88,45.6,69660,,,
2018-06-13,45.6,45.6,44.8,45.12,59864,,,
2018-06-14,45.12,45.2,44.32,44.72,88191,,,
2018-06-15,44.72,44.72,43.12,43.52,97259,,,
2018-06-19,43.04,43.04,39.2,39.2,306160,,,
2018-06-20,38.8,39.92,37.92,39.12,137468,,,
2018-06-22,38.32,39.12,37.84,39.04,101058,,,
2018-06-25,39.52,39.76,38.8,38.96,68091,,,
2018-06-27,39.28,39.2,38.08,38.8,98957,,,
2018-07-03,38.56,39.52,38.24,39.36,92229,,,
2018-07-05,39.2,39.44,37.76,38.08,117226,,,
2018-07-06,38.24,39.04,36.31,38.08,123765,Bottom,Stroke359_Start,Stroke358_End
2018-07-09,38.08,39.6,38.08,39.2,106214,,,
2018-07-10,39.44,39.76,38.88,39.44,104371,,,
2018-07-11,39.2,39.2,38.08,38.64,97665,,,
2018-07-12,38.56,39.68,38.56,39.52,125590,,,
2018-07-13,39.6,40.8,39.36,39.76,104461,,,
2018-07-17,40.32,42.72,41.28,41.92,259731,Top,Stroke360_Start,Stroke359_End
2018-07-19,40.88,41.52,40.08,40.08,127548,,,
2018-07-20,40.16,41.04,39.6,40.64,120667,,,
2018-07-23,40.56,41.28,40.32,40.96,112179,,,
2018-07-24,40.8,41.76,41.04,41.6,153968,,,
2018-07-26,41.28,41.92,41.2,41.52,126977,,,
2018-07-27,41.6,41.68,40.96,40.96,86746,,,
2018-07-30,41.04,40.88,39.68,40.24,93727,,,
2018-08-02,40.0,38.96,37.68,38.48,124549,,,
2018-08-06,37.92,38.24,37.12,37.28,73157,,,
2018-08-08,38.24,39.2,37.92,38.08,71571,,,
2018-08-10,39.2,39.28,38.72,39.12,70069,,,
2018-08-13,38.88,39.2,38.24,39.04,75110,,,
2018-08-14,38.96,39.6,38.72,39.04,65345,,,
2018-08-15,39.2,39.2,38.08,38.16,64944,,,
2018-08-16,37.76,38.4,37.04,37.92,45735,,,
2018-08-20,37.12,37.76,36.95,37.6,62268,,,
2018-08-21,37.76,38.08,37.36,37.84,46998,,,
2018-08-23,37.52,37.68,37.28,37.76,52390,,,
2018-08-27,37.52,38.16,37.52,38.08,62750,,,
2018-08-28,38.0,38.32,37.84,38.08,62737,,,
2018-08-29,38.16,38.24,37.6,37.92,54114,,,
2018-08-30,38.16,37.92,37.36,37.44,69996,,,
2018-09-03,37.6,37.6,36.87,37.2,61787,,,
2018-09-04,37.28,37.76,37.2,37.6,82547,,,
2018-09-05,37.52,37.36,36.71,37.12,74521,,,
2018-09-07,37.12,37.68,36.87,37.12,89743,,,
2018-09-10,37.2,37.44,36.31,36.39,88198,,,
2018-09-11,36.47,36.87,36.23,36.63,60290,,,
2018-09-13,37.04,37.12,36.63,37.04,64335,,,
2018-09-14,36.95,37.44,36.95,37.28,92161,,,
2018-09-17,37.2,37.2,36.39,36.63,58354,,,
2018-09-18,36.47,37.04,36.15,36.95,71958,,,
2018-09-19,36.95,37.6,36.55,37.44,93800,,,
2018-09-20,37.44,38.88,37.6,37.92,154829,,,
2018-09-26,38.16,38.48,37.52,38.0,154519,,,
2018-09-27,38.08,37.68,37.12,37.2,96569,,,
2018-10-08,37.2,36.87,36.31,36.47,95517,,,
2018-10-11,35.27,35.59,32.95,32.95,236604,,,
2018-10-12,32.07,32.55,30.31,31.91,227734,,,
2018-10-16,31.11,30.23,28.55,29.43,255705,Bottom,Stroke361_Start,Stroke360_End
2018-10-19,29.19,30.87,28.79,30.47,113680,,,
2018-10-22,30.63,32.63,31.59,32.31,195079,,,
2018-10-25,31.35,32.23,30.71,32.15,97620,,,
2018-10-26,32.15,33.83,32.15,32.79,171058,,,
2018-10-30,31.83,32.87,31.75,32.39,105183,,,
2018-10-31,32.47,33.27,32.47,32.63,95646,,,
2018-11-02,33.27,33.67,33.19,33.59,148234,,,
2018-11-05,33.67,34.87,33.35,34.79,261813,,,
2018-11-06,35.43,36.31,34.87,35.75,371489,,,
2018-11-08,35.27,35.35,34.55,34.79,133481,,,
2018-11-13,35.67,37.52,35.43,36.95,259501,,,
2018-11-14,36.87,37.92,36.47,36.95,243054,,,
2018-11-15,37.28,40.64,37.2,40.64,750130,,,
2018-11-16,40.48,44.64,39.44,44.64,1253951,,,
2018-11-19,45.84,45.84,43.12,43.52,934358,Top,Stroke362_Start,Stroke361_End
2018-11-20,42.64,42.32,40.64,41.36,723893,,,
2018-11-22,41.68,42.08,40.48,41.6,351150,,,
2018-11-23,40.88,39.68,38.4,38.8,460487,,,
2018-11-27,39.28,40.24,39.2,39.84,304261,,,
2018-11-28,39.68,39.68,38.0,39.52,211893,,,
2018-11-30,38.24,38.8,37.12,38.64,155705,Bottom,Stroke363_Start,Stroke362_End
2018-12-03,39.92,40.4,39.28,39.76,259334,,,
2018-12-04,39.92,40.88,39.6,40.64,309930,,,
2018-12-05,39.52,40.24,38.88,39.92,248313,,,
2018-12-06,39.52,39.36,38.48,38.64,191582,,,
2018-12-10,38.72,38.48,37.68,38.08,99978,,,
2018-12-12,38.4,38.8,38.16,38.56,82859,,,
2018-12-13,38.88,39.36,38.32,39.04,118005,Top,Stroke364_Start,Stroke363_End
2018-12-14,39.04,39.2,37.12,37.28,149539,,,
2018-12-17,37.36,37.6,36.63,37.76,130882,,,
2018-12-21,37.04,37.12,36.31,36.55,108916,,,
2018-12-25,36.71,36.39,34.31,35.67,185424,,,
2018-12-27,36.63,36.71,34.87,34.87,109099,,,
2019-01-02,35.27,35.75,34.55,34.87,101892,,,
2019-01-03,34.71,35.43,33.91,34.39,100606,Bottom,Stroke365_Start,Stroke364_End
2019-01-07,35.91,36.71,35.75,36.07,168734,,,
2019-01-08,36.15,36.95,35.99,36.63,168607,,,
2019-01-09,36.87,37.04,36.15,36.31,179542,,,
2019-01-10,36.47,36.63,35.75,36.07,107785,,,
2019-01-11,36.07,36.23,35.67,36.23,121099,,,
2019-01-14,36.47,36.95,35.99,36.31,109618,Top,Stroke366_Start,Stroke365_End
2019-01-16,36.63,36.63,35.91,36.15,159972,,,
2019-01-17,36.07,36.47,35.43,35.51,148933,,,
2019-01-18,35.59,35.99,35.11,35.91,161205,,,
2019-01-21,36.07,36.23,35.67,36.07,151134,,,
2019-01-22,35.83,35.27,34.23,34.79,201007,,,
2019-01-29,34.31,34.15,33.11,33.99,139590,,,
2019-01-31,33.91,33.99,32.63,33.03,144608,Bottom,Stroke367_Start,Stroke366_End
2019-02-01,33.19,34.55,33.11,34.39,121251,,,
2019-02-11,34.71,35.27,34.55,35.11,120143,,,
2019-02-12,35.11,35.91,35.11,35.67,151869,,,
2019-02-13,35.67,37.12,35.51,36.95,283393,,,
2019-02-14,37.04,37.68,36.63,36.95,195182,,,
2019-02-15,37.04,38.96,37.6,37.44,312628,,,
2019-02-19,39.36,41.12,38.96,39.6,450410,,,
2019-02-20,39.52,39.52,38.56,39.04,251009,,,
2019-02-25,40.96,42.64,40.64,42.56,665044,,,
2019-02-26,42.56,43.68,41.76,42.0,574341,,,
2019-02-27,42.0,42.8,41.44,42.32,457584,,,
2019-03-01,42.0,42.96,41.52,42.72,400524,,,
2019-03-04,44.08,45.12,42.96,43.28,676080,,,
2019-03-05,43.36,47.6,43.04,47.6,651439,,,
2019-03-06,49.61,52.33,48.56,50.25,1444338,,,
2019-03-07,49.69,53.93,49.37,51.93,1388703,,,
2019-03-08,50.09,52.17,49.13,49.13,1022972,,,
2019-03-12,52.49,56.81,51.77,54.49,1080455,,,
2019-03-14,52.57,52.25,49.45,50.17,804835,,,
2019-03-18,53.29,53.93,51.37,52.57,689372,,,
2019-03-19,52.17,53.61,51.13,53.05,636669,,,
2019-03-20,53.13,56.41,52.89,55.53,998260,,,
2019-03-21,55.13,61.06,54.89,59.53,1574690,,,
2019-03-22,60.98,61.86,58.65,60.98,1151478,Top,Stroke368_Start,Stroke367_End
2019-03-25,59.45,61.38,57.69,58.25,1006683,,,
2019-03-26,58.81,59.05,54.57,55.29,915119,,,
2019-03-27,56.33,54.73,52.41,54.57,542030,,,
2019-03-29,52.73,54.25,51.05,54.17,571424,,,
2019-04-01,54.65,56.01,54.25,55.53,587229,,,
2019-04-02,56.01,57.53,55.21,56.49,759518,,,
2019-04-04,56.33,59.37,55.45,58.01,895223,,,
2019-04-08,58.17,59.21,54.73,55.53,871750,,,
2019-04-09,55.37,56.81,53.93,55.45,411679,,,
2019-04-10,54.25,55.29,53.77,54.57,361535,,,
2019-04-11,54.81,54.97,52.89,53.21,370249,,,
2019-04-12,53.69,54.01,52.25,52.97,214314,,,
2019-04-15,54.17,55.29,52.97,53.13,369497,,,
2019-04-16,52.49,54.17,51.85,53.85,328852,,,
2019-04-17,53.93,58.73,55.29,53.93,275628,,,
2019-04-23,54.73,53.93,52.57,53.05,497214,,,
2019-04-25,53.45,53.61,50.09,50.09,473801,,,
2019-04-26,49.53,50.81,49.53,49.93,245858,,,
2019-04-29,50.17,50.41,46.4,46.88,414560,,,
2019-04-30,47.6,51.13,47.36,49.93,399108,,,
2019-05-06,48.48,48.89,46.88,47.52,533107,,,
2019-05-08,46.88,47.76,45.92,46.56,296625,,,
2019-05-09,46.4,46.8,44.48,44.88,269141,,,
2019-05-10,45.68,46.56,42.8,46.32,323961,Bottom,Stroke369_Start,Stroke368_End
2019-05-14,45.52,47.04,45.36,45.76,191749,,,
2019-05-15,46.48,47.6,46.24,46.96,218417,,,
2019-05-16,46.72,48.08,46.48,47.76,254096,,,
2019-05-17,47.84,47.92,45.12,45.36,254536,,,
2019-05-20,45.68,45.76,44.0,45.12,156583,,,
2019-05-21,45.28,48.48,46.24,47.52,311218,Top,Stroke370_Start,Stroke369_End
2019-05-24,46.08,46.64,45.28,45.76,218507,,,
2019-05-28,46.96,48.08,46.72,46.96,257017,,,
2019-05-30,47.52,47.52,46.64,47.36,196313,,,
2019-05-31,47.44,47.68,46.72,46.8,146595,,,
2019-06-03,46.88,47.36,45.44,45.6,176302,,,
2019-06-04,45.92,46.0,44.88,45.2,131965,,,
2019-06-06,44.96,44.8,43.28,43.36,162140,Bottom,Stroke371_Start,Stroke370_End
2019-06-11,44.56,46.56,44.16,46.32,221228,,,
2019-06-12,46.32,47.04,45.84,46.16,198741,,,
2019-06-14,46.56,46.88,45.36,45.44,163208,,,
2019-06-17,45.28,45.92,44.88,45.12,100162,,,
2019-06-18,45.12,45.44,44.32,44.8,116087,,,
2019-06-19,45.92,46.88,45.52,45.68,168617,,,
2019-06-21,46.96,48.97,46.96,47.28,191970,Top,Stroke372_Start,Stroke371_End
2019-06-26,47.68,48.0,46.72,46.96,257512,,,
2019-06-27,46.96,47.68,46.64,46.88,133627,,,
2019-06-28,46.8,47.6,46.08,46.16,114561,,,
2019-07-01,47.76,47.76,47.2,47.28,186249,,,
2019-07-03,47.52,47.12,46.24,46.64,126977,,,
2019-07-05,46.72,46.72,45.92,46.56,68855,,,
2019-07-08,46.56,46.56,44.56,44.56,166416,,,
2019-07-09,44.64,45.04,44.32,44.8,79121,,,
2019-07-10,44.8,44.96,43.92,44.24,77293,,,
2019-07-12,44.24,44.48,43.68,44.16,65484,,,
2019-07-16,44.8,45.44,44.72,45.2,82837,,,
2019-07-17,45.28,45.52,44.96,45.2,75115,,,
2019-07-18,45.2,45.2,44.4,44.56,78446,,,
2019-07-19,44.64,45.52,44.64,45.04,79313,,,
2019-07-22,45.28,44.42,43.65,43.84,121412,,,
2019-07-24,44.71,46.92,45.19,45.95,289582,,,
2019-07-30,45.95,47.01,45.86,46.63,225916,,,
2019-07-31,46.24,46.24,44.8,45.57,208013,,,
2019-08-01,45.47,47.59,45.28,46.44,283500,,,
2019-08-02,45.28,46.05,44.8,45.47,239475,,,
2019-08-05,45.28,45.76,44.13,44.13,174159,,,
2019-08-06,43.36,42.02,41.05,41.92,252381,,,
2019-08-12,41.15,41.53,40.77,41.63,94369,,,
2019-08-14,41.73,43.26,41.44,42.4,239349,,,
2019-08-15,40.96,42.02,40.67,41.92,175358,Bottom,Stroke373_Start,Stroke372_End
2019-08-16,41.92,42.5,41.63,42.02,146333,,,
2019-08-19,43.84,46.15,43.84,46.15,710208,,,
2019-08-20,46.53,47.78,45.67,46.15,753605,,,
2019-08-21,45.76,47.01,45.38,46.15,392752,,,
2019-08-22,46.92,47.2,45.95,46.34,288235,,,
2019-08-26,46.72,50.18,47.68,49.32,905714,Top,Stroke374_Start,Stroke373_End
2019-08-28,47.97,48.07,46.24,46.34,360586,,,
2019-08-29,46.72,47.2,45.95,46.72,254316,,,
2019-08-30,46.72,46.44,44.51,44.8,320693,,,
2019-09-03,46.24,46.72,45.76,46.44,194991,,,
2019-09-04,46.15,47.59,45.86,47.49,394335,,,
2019-09-05,47.59,48.36,47.4,47.49,445004,,,
2019-09-16,47.88,47.97,47.2,47.3,245558,,,
2019-09-17,47.3,45.86,45.38,45.86,268039,,,
2019-09-20,45.86,46.34,45.47,45.95,168533,,,
2019-09-23,45.76,44.8,44.13,44.8,240618,,,
2019-09-26,44.13,44.03,42.88,43.26,166733,Bottom,Stroke375_Start,Stroke374_End
2019-10-08,44.23,45.57,44.8,44.71,258604,,,
2019-10-14,45.86,46.53,45.67,46.24,232919,,,
2019-10-15,46.34,46.72,45.86,46.34,204045,,,
2019-10-16,46.24,47.2,46.24,46.44,235216,,,
2019-10-17,46.72,46.72,45.09,45.95,135358,,,
2019-10-21,45.09,45.28,44.42,44.8,109002,,,
2019-10-23,45.28,46.34,45.19,45.38,138176,,,
2019-10-25,46.34,46.72,45.86,46.72,227463,,,
2019-10-28,47.11,47.3,46.15,46.63,304922,Top,Stroke376_Start,Stroke375_End
2019-10-29,46.72,46.72,45.38,45.38,194444,,,
2019-10-30,45.38,45.67,44.9,44.9,149724,,,
2019-10-31,44.9,45.19,44.23,44.42,132812,,,
2019-11-01,44.32,45.09,44.03,44.99,102528,,,
2019-11-04,44.99,45.67,44.9,44.99,120272,,,
2019-11-06,45.09,46.15,45.09,45.57,194069,,,
2019-11-08,45.86,46.92,45.67,46.72,370809,,,
2019-11-11,46.44,46.44,44.42,44.8,330245,,,
2019-11-12,44.51,45.19,43.74,44.23,162386,,,
2019-11-13,44.23,44.03,42.98,43.65,131380,Bottom,Stroke377_Start,Stroke376_End
2019-11-19,43.94,44.42,43.74,44.23,118519,,,
2019-11-21,43.84,43.94,43.07,43.65,81889,,,
2019-11-26,43.84,44.03,43.46,43.55,77008,,,
2019-11-28,43.94,43.94,43.36,43.36,77195,,,
2019-11-29,43.55,43.65,43.07,43.55,73193,,,
2019-12-02,43.55,43.84,43.36,43.65,68178,,,
2019-12-05,43.84,45.67,44.99,44.03,109498,,,
2019-12-16,45.57,46.15,45.38,46.05,265544,,,
2019-12-17,45.86,47.11,45.76,46.72,352275,,,
2019-12-18,46.72,47.3,46.24,46.44,256011,,,
2019-12-20,47.01,47.59,46.44,46.72,304113,,,
2019-12-23,46.53,47.01,45.28,45.38,243646,,,
2019-12-24,47.49,48.55,46.63,47.11,551073,,,
2019-12-25,47.2,51.72,46.92,51.72,1516736,,,
2019-12-26,53.26,56.81,52.3,56.81,1573539,,,
2019-12-27,60.17,62.48,57.96,61.71,3720422,,,
2019-12-30,61.14,63.83,59.69,60.85,2465179,,,
2019-12-31,60.85,63.73,58.83,60.08,1933290,,,
2020-01-02,60.94,65.84,61.9,64.59,2406170,,,
2020-01-06,64.5,68.25,63.15,68.25,1270485,,,
2020-01-07,74.11,74.11,68.15,69.4,2758589,Top,Stroke378_Start,Stroke377_End
2020-01-08,70.26,72.47,66.42,68.92,2408849,,,
2020-01-09,69.11,68.73,66.13,68.05,1769180,,,
2020-01-13,67.38,73.43,66.71,68.53,1070889,,,
2020-01-15,64.02,63.63,61.14,62.77,1392185,,,
2020-01-20,61.71,63.15,60.94,62.29,919218,,,
2020-01-21,62.48,64.79,61.9,62.19,1054813,,,
2020-01-22,61.14,64.69,60.08,64.02,1180817,,,
2020-01-23,63.83,66.13,61.62,62.86,1177366,,,
2020-02-03,56.62,58.25,56.62,56.62,728057,Bottom,Stroke379_Start,Stroke378_End
2020-02-04,57.29,62.19,57.29,60.46,1198923,,,
2020-02-05,62.67,67.0,62.29,63.35,1578967,,,
2020-02-10,63.35,70.26,62.86,70.26,1712647,,,
2020-02-11,72.28,73.82,68.15,69.3,1764356,,,
2020-02-12,68.15,70.94,67.86,70.26,1340158,,,
2020-02-14,68.82,69.69,66.04,67.0,1114784,,,
2020-02-18,68.73,75.93,68.73,75.93,2710492,,,
2020-02-19,83.43,83.43,76.8,76.99,3967138,,,
2020-02-20,77.28,79.2,74.39,77.76,2731531,,,
2020-02-21,76.51,81.7,75.64,79.29,2522230,,,
2020-02-24,78.91,88.04,78.53,80.93,2255707,,,
2020-02-26,85.64,89.0,81.89,82.56,1969560,Top,Stroke380_Start,Stroke379_End
2020-02-27,83.71,84.87,79.39,79.68,1139100,,,
2020-02-28,74.2,76.03,71.8,71.8,1666788,,,
2020-03-02,71.7,75.07,71.42,74.68,1089139,,,
2020-03-03,76.89,79.01,74.3,75.26,1161333,,,
2020-03-04,74.88,75.93,73.15,75.16,639670,,,
2020-03-05,76.51,79.2,74.68,76.12,876305,,,
2020-03-10,72.76,74.97,68.44,74.59,1526762,,,
2020-03-12,68.44,69.4,66.61,67.67,907321,,,
2020-03-13,63.06,68.44,62.0,66.71,966270,,,
2020-03-16,67.67,67.77,61.14,61.71,1013358,,,
2020-03-17,62.19,63.54,59.21,62.1,717430,,,
2020-03-18,62.38,64.79,60.27,60.27,782734,,,
2020-03-19,61.14,61.52,58.93,60.94,739410,,,
2020-03-20,62.19,62.86,60.66,62.19,677076,,,
2020-03-23,60.17,60.17,56.04,56.14,1070529,Bottom,Stroke381_Start,Stroke380_End
2020-03-24,57.77,61.71,57.2,60.85,1654319,,,
2020-03-25,61.23,63.35,60.85,62.58,1426723,,,
2020-03-26,62.0,62.1,59.21,59.69,883289,,,
2020-03-27,61.04,61.04,58.83,58.93,527119,,,
2020-03-30,58.25,58.54,56.62,57.58,541923,,,
2020-03-31,58.64,58.64,57.1,57.1,392604,,,
2020-04-01,57.68,60.94,58.06,58.93,829173,,,
2020-04-03,61.33,62.86,59.41,61.71,848927,,,
2020-04-07,62.67,63.44,61.81,62.86,969809,Top,Stroke382_Start,Stroke381_End
2020-04-08,62.0,62.67,61.52,61.81,573212,,,
2020-04-09,62.38,62.96,61.9,62.0,471876,,,
2020-04-10,62.48,62.48,59.5,59.98,540201,,,
2020-04-13,59.5,59.6,58.06,58.54,365290,,,
2020-04-14,59.21,61.81,59.21,61.52,659439,,,
2020-04-15,62.0,62.67,61.04,61.14,581421,,,
2020-04-16,60.66,61.62,60.37,61.04,370554,,,
2020-04-17,61.62,64.59,61.52,62.38,1044628,,,
2020-04-21,62.58,62.58,60.17,61.14,527493,,,
2020-04-22,60.37,61.04,60.08,60.94,338968,,,
2020-04-23,61.33,62.58,60.85,61.04,475295,,,
2020-04-24,60.94,62.19,59.6,59.89,459564,Bottom,Stroke383_Start,Stroke382_End
2020-04-27,62.0,64.5,61.42,62.29,919535,,,
2020-04-28,64.69,65.84,61.62,63.35,1020005,,,
2020-04-29,62.1,62.48,60.27,60.94,679597,,,
2020-04-30,61.9,64.31,61.9,63.63,965338,,,
2020-05-06,62.58,65.65,62.19,65.36,875999,,,
2020-05-07,65.17,71.42,64.02,69.11,1304132,,,
2020-05-08,68.25,74.39,70.07,71.99,1567013,Top,Stroke384_Start,Stroke383_End
2020-05-12,70.74,71.42,68.82,71.13,708397,,,
2020-05-18,70.17,70.17,66.8,66.9,834254,,,
2020-05-19,67.57,68.05,66.61,67.19,539641,,,
2020-05-20,68.34,72.09,68.15,68.73,1082262,,,
2020-05-21,68.34,69.4,65.56,65.75,799831,,,
2020-05-22,65.36,65.56,62.86,63.54,591321,,,
2020-05-25,63.35,64.02,62.58,63.25,305202,Bottom,Stroke385_Start,Stroke384_End
2020-05-26,63.73,65.46,63.73,65.27,410233,,,
2020-05-27,64.98,67.38,64.98,66.13,577318,,,
2020-05-28,65.75,66.52,64.21,65.36,357466,,,
2020-05-29,66.8,68.34,65.94,66.9,620400,,,
2020-06-01,67.19,69.21,66.42,68.63,712362,,,
2020-06-02,69.97,70.26,68.05,68.15,506430,,,
2020-06-03,68.15,68.53,67.0,67.09,416480,,,
2020-06-04,67.96,73.72,69.88,72.38,1900352,,,
2020-06-10,71.32,72.09,69.69,71.9,794907,,,
2020-06-11,72.38,74.68,71.51,71.51,1245625,,,
2020-06-12,69.3,70.65,69.3,69.69,638801,,,
2020-06-15,70.26,70.46,69.01,69.3,457073,,,
2020-06-16,70.26,71.99,69.69,71.51,589559,,,
2020-06-19,71.32,75.93,71.32,75.26,1351929,,,
2020-06-22,76.12,78.24,75.26,76.6,1094781,,,
2020-06-23,76.51,77.47,75.16,77.28,731474,,,
2020-06-24,78.33,79.1,75.84,76.32,636125,,,
2020-06-29,76.51,79.68,76.32,78.24,854683,,,
2020-06-30,79.39,83.62,78.43,82.37,1082611,,,
2020-07-01,83.23,84.39,81.5,82.66,941592,,,
2020-07-06,84.68,88.61,83.52,86.6,1216328,,,
2020-07-07,87.85,93.42,89.29,90.44,1357393,,,
2020-07-10,91.3,100.14,91.02,100.14,2450344,,,
2020-07-13,102.26,108.02,99.57,107.64,2895757,Top,Stroke386_Start,Stroke385_End
2020-07-14,104.66,103.03,95.53,100.24,2504679,,,
2020-07-17,97.65,98.41,89.96,92.36,1760906,,,
2020-07-21,99.18,100.82,97.74,100.14,1167224,,,
2020-07-23,99.09,102.64,98.13,101.3,1666599,,,
2020-07-24,100.62,101.2,92.84,92.84,1714807,,,
2020-07-27,94.28,94.57,83.62,83.62,1539455,,,
2020-07-28,80.83,82.27,77.18,81.12,1916907,,,
2020-07-29,80.35,84.96,79.97,84.29,1353081,,,
2020-07-30,83.81,85.73,80.16,80.54,1639237,,,
2020-07-31,80.45,82.18,79.2,81.02,1169138,,,
2020-08-03,81.99,84.39,81.6,84.1,1295419,,,
2020-08-04,84.68,84.77,82.27,82.47,988483,,,
2020-08-05,83.04,83.71,80.54,82.95,835457,,,
2020-08-07,80.93,80.26,77.08,79.58,1033368,,,
2020-08-11,79.49,80.54,77.95,78.14,623358,,,
2020-08-12,78.33,78.81,74.68,76.51,889053,Bottom,Stroke387_Start,Stroke386_End
2020-08-13,76.99,80.54,76.89,77.57,789016,,,
2020-08-14,77.47,78.14,76.03,77.76,537631,,,
2020-08-17,77.95,79.87,77.08,79.58,887887,,,
2020-08-18,79.87,81.31,79.2,80.26,868390,,,
2020-08-19,79.78,79.87,78.05,78.14,603603,,,
2020-08-20,77.37,78.05,76.32,76.7,463048,,,
2020-08-24,76.7,77.95,75.36,77.57,420825,,,
2020-08-25,77.28,78.05,76.32,76.7,376522,,,
2020-08-26,76.8,77.18,73.53,74.2,563942,,,
2020-08-27,75.84,78.53,75.26,75.64,626308,Top,Stroke388_Start,Stroke387_End
2020-08-28,74.78,75.45,73.15,75.16,660150,,,
2020-08-31,75.45,76.7,74.2,74.3,526332,,,
2020-09-01,74.3,75.16,72.28,74.97,721389,,,
2020-09-03,73.43,74.01,71.9,72.09,466315,,,
2020-09-04,70.46,71.03,69.3,70.84,518340,,,
2020-09-08,69.88,70.46,69.01,70.26,378422,,,
2020-09-09,69.59,69.97,67.86,68.15,532883,,,
2020-09-10,68.82,69.01,65.27,65.75,470840,,,
2020-09-11,65.36,67.77,65.17,67.38,415691,Bottom,Stroke389_Start,Stroke388_End
2020-09-14,68.25,70.26,68.05,69.69,458040,,,
2020-09-15,69.88,70.94,69.21,70.07,319602,,,
2020-09-17,70.07,72.95,69.97,72.47,687813,,,
2020-09-18,72.86,73.53,71.61,73.53,575480,,,
2020-09-21,75.55,76.12,73.24,74.01,642493,,,
2020-09-22,72.38,73.53,70.94,71.61,463116,,,
2020-09-23,71.32,71.61,68.53,68.63,659749,,,
2020-09-24,68.05,68.34,66.61,66.71,416942,,,
2020-09-25,67.0,67.38,65.94,66.32,275830,,,
2020-09-28,66.61,67.0,65.17,66.23,242846,,,
2020-09-29,66.61,68.25,66.52,67.67,326872,,,
2020-09-30,67.77,68.44,67.38,68.05,263421,,,
2020-10-09,69.21,74.3,69.11,73.53,837794,,,
2020-10-12,75.16,76.99,74.11,76.41,1014980,,,
2020-10-13,76.41,77.18,75.07,76.8,647987,,,
2020-10-14,76.7,77.95,76.7,76.6,739027,Top,Stroke390_Start,Stroke389_End
2020-10-16,76.99,77.18,74.59,75.64,669199,,,
2020-10-20,74.78,75.07,73.34,74.78,290740,,,
2020-10-21,74.78,74.88,72.57,73.34,328373,,,
2020-10-23,75.16,76.7,74.78,74.78,496704,,,
2020-10-26,75.16,75.26,73.05,74.49,307273,,,
2020-10-27,73.82,74.2,72.47,73.72,334494,Bottom,Stroke391_Start,Stroke390_End
2020-10-28,73.72,77.08,74.88,76.32,601629,,,
2020-10-30,75.55,75.84,73.24,73.43,456783,,,
2020-11-02,73.43,75.64,72.86,75.16,430620,,,
2020-11-03,76.03,77.18,74.88,75.45,441403,,,
2020-11-05,78.14,80.83,76.41,79.78,1170053,,,
2020-11-06,79.68,81.02,78.14,78.43,819579,Top,Stroke392_Start,Stroke391_End
2020-11-10,78.91,79.01,76.03,76.22,701774,,,
2020-11-11,75.64,76.03,74.11,74.2,365005,,,
2020-11-12,74.3,75.45,73.82,74.88,244728,,,
2020-11-16,74.88,76.51,74.39,75.93,320180,,,
2020-11-17,75.84,73.34,71.9,72.18,627013,,,
2020-11-19,72.28,72.38,71.03,72.18,200253,Bottom,Stroke393_Start,Stroke392_End
2020-11-20,72.28,73.72,72.09,73.43,280956,,,
2020-11-23,73.63,74.59,72.76,74.39,356668,,,
2020-11-24,74.59,75.93,73.72,74.11,370806,,,
2020-11-25,74.3,76.89,74.2,74.78,571631,,,
2020-11-26,74.2,74.59,72.38,72.76,363074,,,
2020-11-27,72.86,73.34,71.51,72.86,230080,,,
2020-11-30,73.82,74.2,72.09,72.28,332339,Top,Stroke394_Start,Stroke393_End
2020-12-01,71.99,72.95,71.42,72.57,264410,,,
2020-12-02,72.18,72.18,69.78,70.07,666057,,,
2020-12-03,69.97,70.36,68.73,70.36,334895,,,
2020-12-07,70.36,71.61,69.78,69.97,220727,,,
2020-12-09,70.55,70.94,68.73,68.82,322898,,,
2020-12-10,68.82,69.59,67.67,68.73,231598,,,
2020-12-11,68.73,69.21,66.42,66.8,324338,,,
2020-12-14,66.61,67.67,66.04,67.09,182681,,,
2020-12-15,67.19,67.77,67.0,67.09,194551,,,
2020-12-16,67.09,67.38,65.36,66.32,158124,Bottom,Stroke395_Start,Stroke394_End
2020-12-18,67.77,71.03,67.09,70.84,771540,,,
2020-12-21,70.84,74.3,71.99,73.82,900075,,,
2020-12-23,72.76,75.26,72.47,74.68,767252,,,
2020-12-24,74.3,74.3,71.9,72.47,429169,,,
2020-12-25,73.15,72.67,69.97,73.72,420780,,,
2020-12-30,71.42,74.88,71.42,73.63,698564,,,
2020-12-31,73.53,76.99,74.59,73.15,611875,Top,Stroke396_Start,Stroke395_End
2021-01-06,75.45,76.03,72.18,73.05,549673,,,
2021-01-07,74.78,76.6,73.34,73.34,829014,,,
2021-01-08,72.67,73.82,69.97,71.51,575261,,,
2021-01-11,71.32,71.99,68.44,68.82,560711,,,
2021-01-12,68.82,69.78,67.86,69.49,384631,,,
2021-01-14,69.21,69.4,67.67,68.53,345762,Bottom,Stroke397_Start,Stroke396_End
2021-01-15,68.34,73.82,68.05,71.7,607682,,,
2021-01-18,71.32,74.49,70.55,72.09,678181,,,
2021-01-19,70.94,71.51,69.3,70.07,461672,,,
2021-01-20,70.26,71.8,69.78,70.65,280568,,,
2021-01-21,70.94,75.84,69.97,74.78,1197437,,,
2021-01-22,74.59,76.03,73.91,74.88,1029671,,,
2021-01-25,74.78,75.36,70.84,72.76,872757,,,
2021-01-26,72.95,73.05,69.21,69.3,580631,,,
2021-01-27,69.11,69.88,68.73,69.01,348125,,,
2021-01-28,68.82,69.49,66.9,67.48,498975,,,
2021-01-29,67.77,67.96,65.65,66.9,401680,,,
2021-02-01,66.9,70.55,66.9,69.88,436876,,,
2021-02-02,72.67,76.8,72.67,76.8,722298,,,
2021-02-03,78.43,78.62,74.49,76.99,1714537,,,
2021-02-04,76.41,79.97,75.84,77.66,1220664,,,
2021-02-05,76.6,81.99,78.43,79.2,1265004,,,
2021-02-09,78.33,79.87,78.05,78.53,775324,,,
2021-02-10,78.72,80.16,78.24,79.1,669844,,,
2021-02-18,82.18,83.81,81.02,82.56,858035,,,
2021-02-19,82.66,90.73,82.18,90.73,1503935,,,
2021-02-22,92.36,99.76,90.92,99.66,2331114,,,
2021-02-23,99.66,108.22,97.93,104.56,2484510,Top,Stroke398_Start,Stroke397_End
2021-02-24,104.76,107.93,97.74,99.47,1939323,,,
2021-02-25,100.82,101.87,96.49,96.78,1423424,,,
2021-02-26,94.86,98.22,93.61,93.8,1227867,,,
2021-03-01,94.09,95.44,90.73,94.48,971057,,,
2021-03-03,93.51,93.9,89.58,92.65,927306,,,
2021-03-04,91.3,91.5,88.42,89.38,873078,,,
2021-03-08,88.71,90.44,86.31,86.89,710128,,,
2021-03-09,86.6,88.33,83.33,85.64,662461,Bottom,Stroke399_Start,Stroke398_End
2021-03-10,86.6,89.86,85.92,86.5,630030,,,
2021-03-12,87.56,88.04,85.44,86.12,424996,,,
2021-03-15,85.73,87.75,84.96,86.6,362166,,,
2021-03-16,86.69,88.9,85.73,88.23,454274,,,
2021-03-18,86.79,85.16,83.71,84.48,519953,,,
2021-03-22,84.77,87.17,84.48,86.5,311236,,,
2021-03-23,86.6,87.75,85.44,87.08,348621,,,
2021-03-24,86.79,91.88,88.33,89.96,641465,,,
2021-03-29,90.92,90.92,84.96,86.4,664994,,,
2021-03-30,85.92,85.54,84.1,85.92,310912,,,
2021-04-02,87.17,90.63,86.79,88.81,495293,,,
2021-04-06,89.96,97.65,89.77,97.65,792519,,,
2021-04-07,98.61,101.01,97.17,98.61,1295783,,,
2021-04-08,99.09,99.09,93.03,93.61,849598,,,
2021-04-09,92.84,94.28,92.27,93.32,548527,,,
2021-04-12,93.13,94.0,90.25,91.11,442028,,,
2021-04-13,92.36,95.44,91.4,93.8,545189,,,
2021-04-14,93.42,97.07,93.13,96.01,566038,,,
2021-04-15,95.34,98.03,95.15,96.01,519155,,,
2021-04-19,96.78,105.81,100.34,96.3,522411,,,
2021-04-23,101.49,102.16,99.18,101.68,539148,,,
2021-04-26,101.2,103.99,100.24,101.11,566694,,,
2021-04-27,100.72,102.55,99.95,101.87,402189,,,
2021-04-28,101.87,105.14,101.87,102.74,400066,,,
2021-04-29,102.45,104.47,101.01,103.51,410761,,,
2021-04-30,104.08,106.97,101.87,101.87,540475,Top,Stroke400_Start,Stroke399_End
2021-05-06,102.35,104.85,100.34,101.49,468416,,,
2021-05-07,101.68,103.03,98.41,98.41,465336,,,
2021-05-10,98.61,98.99,95.24,96.3,492471,,,
2021-05-11,96.21,96.69,94.19,96.21,293827,,,
2021-05-12,95.34,97.07,95.05,96.69,253941,,,
2021-05-14,95.34,96.69,94.38,96.11,274683,,,
2021-05-17,95.92,97.07,94.86,95.44,268366,,,
2021-05-18,97.55,99.38,95.92,96.4,285563,,,
2021-05-20,97.84,98.32,94.48,94.86,475649,,,
2021-05-21,94.96,95.92,94.0,94.28,220206,,,
2021-05-24,94.09,95.15,91.98,92.07,341198,Bottom,Stroke401_Start,Stroke400_End
2021-05-28,94.28,96.3,93.9,95.24,338386,,,
2021-05-31,95.24,100.53,96.4,99.09,598271,,,
2021-06-02,96.88,97.74,95.34,96.11,253314,,,
2021-06-07,100.53,108.5,100.53,108.5,1428630,,,
2021-06-08,113.21,119.26,112.73,117.92,3497491,,,
2021-06-09,117.92,128.68,117.15,124.16,3493255,,,
2021-06-10,124.26,136.46,122.92,136.46,2400431,,,
2021-06-11,140.11,141.17,133.48,136.56,2563807,,,
2021-06-15,143.96,149.82,136.37,147.9,2589015,,,
2021-06-16,141.65,144.82,133.58,135.02,2296795,,,
2021-06-17,140.31,145.78,135.89,145.11,1641780,,,
2021-06-18,146.46,155.97,143.09,154.72,1606555,,,
2021-06-21,153.95,167.79,152.12,157.02,1780551,,,
2021-06-22,157.02,155.97,148.86,153.57,1110285,,,
2021-06-24,156.45,159.71,152.03,153.47,962439,,,
2021-06-25,152.6,161.25,152.6,158.47,1191265,,,
2021-06-28,161.35,174.22,161.35,174.22,1256444,,,
2021-06-29,174.8,181.91,170.48,177.49,1219490,,,
2021-07-01,178.84,173.74,164.13,167.5,1156124,,,
2021-07-06,177.87,181.91,171.05,175.28,1427189,,,
2021-07-07,171.92,181.53,169.8,178.84,1182918,,,
2021-07-08,183.35,196.61,183.35,196.61,1299575,,,
2021-07-09,196.61,213.33,195.55,211.98,1622014,,,
2021-07-12,217.94,231.78,213.14,230.43,1485238,,,
2021-07-13,221.78,227.07,212.18,219.86,1234343,,,
2021-07-14,221.59,222.17,208.91,212.66,1036728,,,
2021-07-15,209.29,218.23,207.37,213.9,843969,,,
2021-07-19,211.41,207.37,196.51,199.4,1169473,,,
2021-07-21,207.37,218.52,204.78,215.83,1093552,,,
2021-07-22,219.48,237.35,219.38,237.35,1237921,,,
2021-07-23,241.0,241.67,220.73,223.51,1106547,Top,Stroke402_Start,Stroke401_End
2021-07-26,225.43,229.37,216.02,223.42,656903,,,
2021-07-27,225.63,226.88,203.72,206.51,938094,,,
2021-07-28,197.86,201.32,185.95,185.95,1589095,,,
2021-07-29,197.76,204.49,195.84,204.49,980237,,,
2021-07-30,206.6,223.32,202.37,204.68,1270116,,,
2021-08-02,211.41,225.05,206.03,214.67,1001792,,,
2021-08-03,210.54,213.04,193.44,199.68,648943,Bottom,Stroke403_Start,Stroke402_End
2021-08-05,228.32,241.48,220.15,241.48,1152879,,,
2021-08-06,260.22,265.6,253.2,258.58,1592371,,,
2021-08-09,259.26,256.95,236.68,246.38,969978,,,
2021-08-11,241.48,247.15,233.89,242.92,889859,,,
2021-08-12,240.04,241.0,229.47,236.2,787525,,,
2021-08-13,233.41,255.12,232.64,245.61,934369,,,
2021-08-16,240.62,238.12,225.63,227.45,724376,,,
2021-08-18,229.37,243.98,228.89,235.62,606519,,,
2021-08-19,235.81,259.06,234.18,259.06,755663,,,
2021-08-20,263.96,271.27,249.65,258.97,964117,,,
2021-08-23,259.26,265.02,249.36,260.5,780302,,,
2021-08-24,259.35,282.03,266.17,277.89,818527,Top,Stroke404_Start,Stroke403_End
2021-08-26,277.8,278.76,254.16,258.29,852128,,,
2021-08-27,256.37,270.11,247.73,265.02,609129,,,
2021-08-30,265.5,272.42,256.66,260.79,598433,,,
2021-08-31,260.98,270.21,243.31,270.21,656933,,,
2021-09-02,239.85,248.49,220.63,245.04,550413,,,
2021-09-06,214.29,214.39,198.72,210.06,1924578,,,
2021-09-07,212.56,228.7,216.88,226.49,1283224,,,
2021-09-09,218.23,224.76,209.0,218.04,907508,,,
2021-09-10,215.25,215.25,199.01,209.87,1413781,,,
2021-09-13,209.39,209.39,193.34,197.09,1407927,,,
2021-09-15,214.0,225.53,206.51,210.06,1934525,,,
2021-09-16,208.04,209.1,195.17,197.86,1012505,,,
2021-09-22,202.37,218.61,208.81,217.27,1191632,,,
2021-09-24,211.41,211.89,201.7,206.31,823358,,,
2021-09-27,204.2,207.37,185.75,185.75,1212761,,,
2021-09-28,181.91,188.35,181.24,182.77,814639,,,
2021-09-29,181.72,183.54,171.34,173.84,908390,,,
2021-09-30,177.39,189.98,174.22,185.37,816934,,,
2021-10-11,171.73,176.05,165.86,167.5,1003307,,,
2021-10-12,164.52,167.5,158.95,161.35,1009913,,,
2021-10-13,165.67,164.81,157.12,164.71,714806,Bottom,Stroke405_Start,Stroke404_End
2021-10-18,165.38,172.4,162.5,170.67,1278268,,,
2021-10-20,164.9,182.49,172.88,182.49,1162679,,,
2021-10-22,174.32,178.93,169.8,171.82,927237,,,
2021-10-25,174.99,188.92,174.13,188.92,1937721,,,
2021-10-26,200.84,207.76,197.38,201.32,2699422,,,
2021-10-27,199.97,210.35,198.44,201.13,2333907,,,
2021-10-28,199.49,213.71,199.4,208.14,1908198,Top,Stroke406_Start,Stroke405_End
2021-10-29,208.24,205.74,192.09,201.99,1290680,,,
2021-11-02,196.8,202.86,185.46,190.27,1413142,,,
2021-11-03,185.95,188.64,180.18,184.22,1112558,,,
2021-11-04,185.18,192.09,180.28,190.27,1219555,,,
2021-11-05,188.44,190.85,177.3,177.78,1188200,,,
2021-11-08,178.35,195.46,178.35,195.46,1254456,,,
2021-11-09,198.82,200.45,191.23,197.57,1841570,,,
2021-11-10,193.25,185.56,178.74,183.64,1705168,,,
2021-11-12,179.6,180.28,171.05,178.07,1173836,,,
2021-11-15,178.84,179.8,166.06,170.48,1204036,,,
2021-11-16,169.23,169.23,162.5,163.75,1206557,Bottom,Stroke407_Start,Stroke406_End
2021-11-17,164.9,170.67,162.69,170.0,1373796,,,
2021-11-18,167.59,173.93,166.34,170.86,1303364,,,
2021-11-22,167.79,178.74,172.97,175.47,1431148,,,
2021-11-25,175.95,176.05,167.4,168.07,1211327,,,
2021-11-26,167.88,175.95,166.82,169.8,1068574,,,
2021-11-29,164.52,174.42,164.04,171.15,1047326,,,
2021-11-30,174.03,175.47,167.11,171.44,880887,Top,Stroke408_Start,Stroke407_End
2021-12-01,168.75,170.28,165.38,168.17,910813,,,
2021-12-02,166.82,168.65,165.0,165.67,665154,,,
2021-12-03,165.67,169.23,165.67,167.5,709096,,,
2021-12-06,166.92,166.92,160.2,161.92,1001228,,,
2021-12-07,163.46,160.58,155.01,157.41,991537,,,
2021-12-09,160.58,161.83,158.85,161.25,688428,,,
2021-12-10,159.71,165.96,159.33,165.0,958539,,,
2021-12-13,165.86,166.34,161.64,164.33,710546,,,
2021-12-14,163.08,164.04,159.43,160.0,722829,,,
2021-12-15,160.0,161.44,157.51,158.08,543996,,,
2021-12-16,158.08,158.56,156.16,158.37,500609,,,
2021-12-17,157.41,157.99,151.93,152.12,825088,,,
2021-12-20,150.59,151.07,144.34,144.82,953671,,,
2021-12-21,143.57,145.88,142.13,145.49,679219,,,
2021-12-22,145.59,147.8,144.44,146.17,500015,,,
2021-12-23,146.84,147.22,142.9,143.96,569429,,,
2021-12-24,143.96,137.52,133.68,136.46,1253738,,,
2021-12-28,135.41,138.0,134.73,138.0,821095,,,
2021-12-29,138.0,139.63,136.08,138.19,681120,,,
2021-12-30,138.0,141.75,136.75,137.33,683697,,,
2022-01-05,135.6,136.17,131.85,133.68,650085,,,
2022-01-07,136.94,137.52,134.35,134.83,637768,,,
2022-01-10,134.64,136.08,130.31,135.89,875288,Bottom,Stroke409_Start,Stroke408_End
2022-01-11,134.16,139.44,133.97,135.89,960487,,,
2022-01-12,137.04,141.94,136.66,140.79,1176030,,,
2022-01-13,139.83,140.31,133.0,134.93,1011433,,,
2022-01-17,139.92,143.09,139.44,140.69,827992,,,
2022-01-18,141.08,144.34,139.54,142.9,946131,,,
2022-01-19,141.36,141.75,137.14,138.96,778958,,,
2022-01-20,137.62,138.87,134.93,135.6,553903,,,
2022-01-21,134.64,136.94,132.91,136.27,436410,,,
2022-01-24,135.6,139.92,134.54,138.96,558780,Top,Stroke410_Start,Stroke409_End
2022-01-25,138.29,139.83,131.56,131.76,688832,,,
2022-01-26,131.85,133.68,127.14,129.35,557088,,,
2022-01-27,128.78,129.35,123.49,124.55,638443,,,
2022-01-28,125.89,126.95,122.53,124.16,441761,,,
2022-02-07,126.47,132.62,126.47,128.97,720759,,,
2022-02-08,129.93,130.99,125.51,130.7,540204,,,
2022-02-09,129.93,133.2,129.35,131.37,549597,,,
2022-02-10,130.79,131.56,126.47,130.31,432395,,,
2022-02-14,125.99,129.74,125.13,127.82,399306,Bottom,Stroke411_Start,Stroke410_End
2022-02-15,128.87,131.76,129.35,130.41,520975,,,
2022-02-17,131.18,137.81,133.29,136.46,1484138,,,
2022-02-22,133.2,134.64,131.08,133.1,557435,,,
2022-02-23,131.76,138.67,131.76,138.38,1232388,,,
2022-02-24,137.9,140.88,134.93,134.83,1096787,,,
2022-02-28,132.72,134.06,128.49,133.29,987020,,,
2022-03-01,132.81,140.4,133.0,135.89,1034516,Top,Stroke412_Start,Stroke411_End
2022-03-03,135.41,135.6,130.31,130.89,671548,,,
2022-03-04,129.74,131.18,126.66,127.82,532895,,,
2022-03-07,125.99,126.76,118.5,119.94,948728,,,
2022-03-08,118.98,120.8,114.27,116.38,634458,,,
2022-03-09,116.38,117.05,107.16,113.69,778819,,,
2022-03-10,116.48,117.73,115.04,115.52,539880,,,
2022-03-14,116.09,116.96,112.15,112.64,478597,,,
2022-03-15,111.48,113.31,104.37,105.04,787572,,,
2022-03-16,107.73,111.58,102.45,110.91,949302,Bottom,Stroke413_Start,Stroke412_End
2022-03-17,112.64,119.94,114.94,116.67,1129956,,,
2022-03-22,115.61,118.02,114.17,116.29,432000,,,
2022-03-23,116.86,118.69,115.9,116.86,476892,,,
2022-03-24,116.0,117.44,113.5,116.57,490796,,,
2022-03-28,113.02,114.17,109.18,113.69,449807,,,
2022-03-30,111.58,114.84,111.19,114.46,613302,Top,Stroke414_Start,Stroke413_End
2022-04-01,107.73,111.58,106.77,110.04,558542,,,
2022-04-06,109.46,109.46,106.29,107.35,579952,,,
2022-04-07,106.58,107.06,104.08,104.47,463947,,,
2022-04-08,104.37,104.85,100.43,103.22,542816,,,
2022-04-11,101.68,98.7,95.34,96.49,696350,,,
2022-04-14,98.13,99.28,97.36,97.65,336266,,,
2022-04-15,96.97,98.32,94.28,97.55,478732,,,
2022-04-18,96.78,101.2,98.9,100.05,579064,,,
2022-04-20,100.34,100.34,96.21,96.59,414157,,,
2022-04-21,96.01,96.97,92.36,93.8,458820,,,
2022-04-22,93.32,93.51,91.21,91.21,334274,,,
2022-04-25,88.52,89.19,82.18,82.18,731807,,,
2022-04-26,81.79,83.14,77.18,78.43,563110,Bottom,Stroke415_Start,Stroke414_End
2022-04-28,85.06,86.6,82.85,84.1,762678,,,
2022-04-29,85.83,88.71,83.71,87.56,631676,,,
2022-05-05,87.46,91.11,86.89,89.1,590134,,,
2022-05-06,87.37,89.29,86.6,87.75,404151,,,
2022-05-09,87.75,92.84,87.27,88.81,337017,,,
2022-05-11,92.84,102.07,92.36,99.86,1277437,,,
2022-05-12,99.18,104.76,98.22,102.83,1334033,,,
2022-05-13,103.03,106.68,102.26,105.24,988713,,,
2022-05-17,105.33,109.18,103.6,108.98,1000807,,,
2022-05-18,108.22,115.9,110.91,114.46,1261959,,,
2022-05-20,115.61,121.57,113.31,115.04,1385853,,,
2022-05-23,114.56,116.38,110.62,115.71,949001,,,
2022-05-25,110.81,113.98,108.89,112.92,583252,,,
2022-05-26,113.02,115.23,111.58,114.46,613728,,,
2022-05-27,114.46,118.59,113.79,117.15,841315,,,
2022-05-31,113.5,114.56,111.29,113.88,452125,,,
2022-06-01,114.36,124.65,113.5,121.19,1186397,,,
2022-06-02,120.13,126.18,119.84,124.65,841749,,,
2022-06-06,136.46,136.56,128.39,132.14,1464402,,,
2022-06-07,133.39,135.31,128.1,129.83,899537,,,
2022-06-08,131.27,135.41,129.55,133.97,1100098,,,
2022-06-10,131.76,133.68,128.87,132.72,698579,,,
2022-06-13,132.62,137.9,131.27,136.37,919861,,,
2022-06-14,133.68,134.16,128.87,132.62,811275,,,
2022-06-15,131.56,137.52,132.72,132.43,783709,,,
2022-06-17,133.39,141.65,133.2,140.88,1161729,,,
2022-06-20,143.28,150.01,143.28,147.22,1343820,Top,Stroke416_Start,Stroke415_End
2022-06-21,145.21,146.07,136.94,139.73,1202603,,,
2022-06-22,140.5,140.98,132.62,133.29,1100806,,,
2022-06-23,134.64,135.6,130.51,135.12,868519,,,
2022-06-24,135.6,139.35,134.45,136.85,832808,,,
2022-06-27,137.81,137.9,133.77,134.45,738993,,,
2022-06-28,134.45,136.75,131.66,135.41,856421,,,
2022-06-29,134.25,134.73,125.89,126.76,951141,,,
2022-07-01,129.83,138.67,129.64,134.93,1015914,,,
2022-07-06,134.25,132.91,126.76,129.45,566488,,,
2022-07-11,125.99,125.99,120.13,121.95,678336,,,
2022-07-12,122.05,124.07,119.07,119.36,397590,,,
2022-07-13,119.55,123.59,118.11,121.95,472679,,,
2022-07-14,121.67,124.45,120.51,121.28,491330,,,
2022-07-15,120.23,122.72,118.11,118.4,408585,,,
2022-07-19,123.68,124.45,120.42,121.28,458768,,,
2022-07-20,122.05,125.03,121.67,123.01,530439,,,
2022-07-21,120.23,122.15,116.57,120.8,848719,Bottom,Stroke417_Start,Stroke416_End
2022-07-26,119.26,130.79,119.26,130.31,1291734,,,
2022-07-27,132.04,143.28,130.89,143.28,1740424,,,
2022-07-28,144.73,146.17,138.0,138.58,1855806,,,
2022-07-29,139.73,143.09,137.04,137.81,1089075,,,
2022-08-01,137.71,139.44,131.66,137.81,960066,,,
2022-08-03,141.94,143.19,132.43,133.29,1378839,,,
2022-08-04,134.54,136.37,131.76,135.21,679215,,,
2022-08-05,135.21,141.46,131.95,138.67,1043421,,,
2022-08-08,136.46,150.68,134.83,148.38,1822536,,,
2022-08-09,149.82,167.4,149.72,154.14,2022676,,,
2022-08-12,163.08,171.82,156.74,157.41,2647754,Top,Stroke418_Start,Stroke417_End
2022-08-15,155.78,162.41,152.51,160.29,1718773,,,
2022-08-18,159.52,167.69,159.52,165.96,1679514,,,
2022-08-19,163.56,167.59,158.37,158.56,1196586,,,
2022-08-22,156.06,162.12,152.41,159.52,1129903,,,
2022-08-24,155.87,156.35,144.15,144.44,1410874,,,
2022-08-25,145.4,148.47,144.05,146.17,839260,,,
2022-08-26,148.09,151.16,145.78,146.74,655269,,,
2022-08-29,144.82,147.61,143.28,146.17,573685,,,
2022-08-30,146.94,147.99,144.73,145.21,486355,,,
2022-08-31,143.91,145.54,137.38,143.24,917506,,,
2022-09-02,141.7,148.71,141.41,146.41,788863,,,
2022-09-06,144.77,146.5,140.55,146.22,681806,,,
2022-09-07,144.39,150.35,144.29,149.19,653102,,,
2022-09-09,144.77,145.35,141.03,143.91,304677,,,
2022-09-14,139.39,142.18,138.63,139.2,317587,,,
2022-09-15,139.3,139.68,125.85,129.21,1047813,,,
2022-09-16,128.82,129.31,123.16,123.16,513829,,,
2022-09-19,123.16,123.16,118.26,120.27,603036,,,
2022-09-21,119.99,121.71,117.87,121.14,399051,,,
2022-09-22,120.27,122.96,119.5,121.71,387091,,,
2022-09-23,120.85,122.2,117.2,118.54,405900,,,
2022-09-26,117.49,120.37,115.57,116.62,438840,,,
2022-09-27,116.91,118.64,114.8,118.06,367436,,,
2022-09-28,118.06,115.66,111.91,112.2,424703,,,
2022-09-30,112.2,113.16,109.03,109.22,398985,,,
2022-10-10,109.32,109.03,103.27,106.63,331740,Bottom,Stroke419_Start,Stroke418_End
2022-10-13,113.74,117.78,110.67,111.72,1252557,,,
2022-10-14,112.59,122.77,118.74,122.77,1645426,,,
2022-10-18,122.1,127.1,121.33,124.6,1126186,,,
2022-10-19,123.35,127.67,121.43,121.91,927380,,,
2022-10-20,119.79,122.2,118.45,119.31,683811,,,
2022-10-21,119.7,124.5,118.83,121.43,642261,Top,Stroke420_Start,Stroke419_End
2022-10-25,117.01,119.02,112.11,117.39,574559,,,
2022-10-26,118.16,120.85,116.81,119.7,560382,,,
2022-10-27,118.26,120.56,116.43,116.43,567567,,,
2022-10-28,116.33,116.33,109.51,110.09,582305,,,
2022-10-31,109.51,113.74,109.03,112.49,398601,,,
2022-11-01,113.93,116.43,112.11,116.33,488228,,,
2022-11-02,115.85,118.54,115.09,117.01,494768,,,
2022-11-03,115.57,118.45,114.99,116.43,365157,Bottom,Stroke421_Start,Stroke420_End
2022-11-04,116.53,122.58,116.24,121.14,864575,,,
2022-11-07,121.14,123.73,119.6,122.2,728452,,,
2022-11-09,120.75,121.14,118.06,120.08,348780,,,
2022-11-11,129.21,129.4,124.69,124.89,928328,,,
2022-11-14,124.89,126.81,121.62,122.68,566004,,,
2022-11-16,125.94,130.65,125.17,128.25,723130,,,
2022-11-17,127.1,127.29,124.5,126.71,420371,,,
2022-11-18,126.42,132.57,124.98,131.13,951426,,,
2022-11-21,129.31,133.63,129.11,131.23,673540,Top,Stroke422_Start,Stroke421_End
2022-11-22,130.84,132.57,128.15,130.36,487414,,,
2022-11-23,129.88,131.42,126.52,129.11,437604,,,
2022-11-24,129.21,129.59,125.94,126.13,411369,,,
2022-11-25,125.17,126.04,124.02,126.04,271650,,,
2022-11-28,123.44,124.4,120.08,123.25,318238,,,
2022-11-29,123.64,126.9,123.64,125.46,318526,,,
2022-11-30,125.94,128.82,126.71,127.29,371888,,,
2022-12-02,127.29,127.1,124.4,125.75,289384,,,
2022-12-07,125.85,126.61,123.44,124.4,353992,,,
2022-12-09,131.8,132.76,129.5,129.5,718855,,,
2022-12-12,128.54,128.82,126.04,127.29,396018,,,
2022-12-13,127.1,128.06,124.98,125.85,329622,,,
2022-12-14,126.13,127.0,124.5,125.46,225046,,,
2022-12-15,124.6,126.9,124.02,126.33,248271,,,
2022-12-16,124.98,126.13,122.48,124.12,282175,,,
2022-12-19,124.12,124.98,118.93,120.56,309070,,,
2022-12-20,119.22,120.18,116.53,117.39,279536,,,
2022-12-21,117.68,118.06,114.6,115.85,229385,Bottom,Stroke423_Start,Stroke422_End
2022-12-22,116.43,124.89,120.56,122.77,834944,,,
2022-12-27,121.04,121.62,118.06,119.22,302079,,,
2022-12-28,119.12,117.68,116.14,117.2,203796,,,
2022-12-30,117.58,119.12,116.72,117.58,144974,,,
2023-01-04,118.26,119.6,117.49,118.16,183692,,,
2023-01-05,118.45,120.08,117.87,119.22,251516,,,
2023-01-06,119.22,120.75,118.54,119.41,270049,,,
2023-01-09,120.47,120.47,118.16,118.54,222199,,,
2023-01-10,117.78,118.54,116.05,117.97,232169,,,
2023-01-11,117.49,117.39,115.28,115.85,248414,,,
2023-01-13,116.14,117.01,114.99,115.95,144410,,,
2023-01-16,116.14,118.74,116.62,117.49,263748,,,
2023-01-20,118.35,119.6,117.68,119.31,232903,,,
2023-01-30,121.04,122.48,119.99,120.18,414067,,,
2023-01-31,120.47,122.1,119.79,121.71,266218,,,
2023-02-01,122.0,123.83,121.52,122.96,319490,,,
2023-02-03,121.71,122.2,119.79,121.04,243343,,,
2023-02-06,120.95,121.04,119.31,119.31,216298,,,
2023-02-08,122.0,125.37,121.81,123.25,484977,,,
2023-02-10,123.06,126.81,123.06,124.89,438265,,,
2023-02-13,124.6,129.21,125.27,127.48,585508,Top,Stroke424_Start,Stroke423_End
2023-02-15,125.46,126.81,124.21,125.65,301182,,,
2023-02-16,125.46,124.31,120.56,122.0,397103,,,
2023-02-21,124.21,126.13,123.64,124.69,231563,,,
2023-02-22,124.02,124.02,122.48,123.16,201778,,,
2023-02-24,122.58,123.16,120.37,120.95,247632,,,
2023-02-27,120.75,121.14,118.83,119.41,196140,,,
2023-02-28,119.5,124.5,119.41,124.4,497509,,,
2023-03-01,124.5,124.89,123.54,124.21,221316,,,
2023-03-02,123.64,123.83,122.0,122.29,212773,,,
2023-03-03,122.29,123.06,121.71,121.71,177434,,,
2023-03-06,122.0,122.2,120.18,120.75,250210,,,
2023-03-07,120.56,121.04,119.22,119.41,194118,,,
2023-03-08,119.41,120.56,119.12,120.56,133321,,,
2023-03-10,119.22,119.89,117.49,117.58,174473,,,
2023-03-13,117.49,118.06,115.76,116.24,200471,,,
2023-03-14,116.24,114.6,112.2,114.22,306050,,,
2023-03-20,113.64,114.8,112.49,114.03,134709,,,
2023-03-21,114.22,115.28,113.84,115.18,178886,,,
2023-03-22,115.28,116.14,114.22,115.09,159506,,,
2023-03-23,114.32,114.99,113.36,114.12,179142,,,
2023-03-24,114.22,115.09,113.45,113.93,162952,,,
2023-03-27,114.12,114.6,112.88,113.07,180967,,,
2023-03-28,113.07,113.36,109.9,109.99,272723,,,
2023-03-29,110.67,110.76,108.84,109.22,172292,Bottom,Stroke425_Start,Stroke424_End
2023-03-31,110.76,112.78,110.38,110.67,125797,,,
2023-04-04,111.91,112.01,109.99,110.47,173341,,,
2023-04-06,110.76,111.24,109.13,110.57,181543,,,
2023-04-07,110.38,111.82,109.99,111.53,140245,,,
2023-04-10,111.15,112.49,110.67,110.95,163318,,,
2023-04-11,110.86,111.53,109.51,110.86,132978,,,
2023-04-12,110.95,111.82,110.47,111.24,123179,,,
2023-04-13,110.76,111.05,109.42,109.51,163990,,,
2023-04-14,109.8,112.11,109.61,110.76,200127,,,
2023-04-17,112.11,115.47,112.68,114.22,387170,Top,Stroke426_Start,Stroke425_End
2023-04-19,112.59,112.59,109.42,109.61,291474,,,
2023-04-20,109.13,108.94,106.15,107.88,259501,,,
2023-04-24,105.48,105.86,103.84,104.04,190359,,,
2023-04-25,104.32,103.56,99.42,101.15,252828,,,
2023-04-28,102.59,104.61,102.59,103.94,143153,,,
2023-05-05,103.27,103.65,100.87,101.92,134179,Bottom,Stroke427_Start,Stroke426_End
2023-05-08,101.92,106.44,102.5,105.19,230046,,,
2023-05-10,101.73,106.34,101.44,105.57,292189,,,
2023-05-11,105.57,106.92,104.71,105.48,172445,,,
2023-05-15,105.67,109.7,105.67,109.22,294848,,,
2023-05-16,109.22,109.9,108.36,109.51,178966,,,
2023-05-18,108.74,109.22,107.21,108.07,170965,,,
2023-05-22,108.26,109.99,108.26,109.9,140187,,,
2023-05-23,109.9,111.05,109.42,109.51,151821,,,
2023-05-24,109.51,110.47,108.65,109.51,133872,,,
2023-05-25,109.51,110.18,108.17,108.94,152330,,,
2023-05-29,110.47,115.37,109.99,114.12,440776,,,
2023-05-30,113.36,121.04,117.49,119.79,778713,,,
2023-06-01,118.83,118.83,115.95,116.14,359986,,,
2023-06-05,117.87,121.33,116.43,117.2,231432,,,
2023-06-06,116.72,117.58,114.8,114.99,203316,,,
2023-06-07,115.09,115.66,113.64,113.84,146338,,,
2023-06-08,114.03,114.51,112.88,114.12,158407,,,
2023-06-12,113.74,116.05,113.26,115.47,186240,,,
2023-06-13,115.47,120.75,117.1,118.74,416544,,,
2023-06-19,117.68,121.52,119.12,119.79,386463,Top,Stroke428_Start,Stroke427_End
2023-06-21,119.22,119.99,117.68,117.68,165381,,,
2023-06-26,116.72,116.24,114.32,116.05,172238,,,
2023-06-30,114.8,117.49,114.7,117.39,162847,,,
2023-07-03,117.49,118.45,116.91,117.01,157833,,,
2023-07-04,117.29,117.68,116.43,116.81,104869,,,
2023-07-05,116.43,116.91,115.37,115.95,137646,,,
2023-07-06,116.24,116.24,114.03,114.03,170340,,,
2023-07-07,113.84,114.12,112.2,113.74,146725,,,
2023-07-10,113.84,116.05,114.32,115.28,119344,,,
2023-07-14,114.8,115.28,113.55,113.55,102720,,,
2023-07-17,112.97,113.93,112.68,113.84,106387,,,
2023-07-19,112.68,112.88,110.67,111.63,103278,,,
2023-07-21,110.95,112.2,110.47,110.86,79667,,,
2023-07-24,110.95,111.91,109.99,111.53,86691,Bottom,Stroke429_Start,Stroke428_End
2023-07-25,111.91,113.36,111.91,112.68,99292,,,
2023-07-27,112.49,113.16,110.76,111.91,71379,,,
2023-07-31,113.93,114.8,111.43,112.11,288372,,,
2023-08-01,111.91,112.11,109.99,110.76,209072,,,
2023-08-02,111.24,112.2,110.57,111.05,93949,,,
2023-08-03,110.81,111.67,110.43,111.19,85364,,,
2023-08-04,111.77,113.6,111.58,112.15,138120,Top,Stroke430_Start,Stroke429_End
2023-08-07,111.77,112.25,109.18,109.85,178221,,,
2023-08-08,109.56,109.37,108.41,108.89,143534,,,
2023-08-10,108.7,109.75,108.5,109.27,53432,,,
2023-08-11,109.27,109.46,107.06,107.06,118463,,,
2023-08-14,106.58,107.73,105.04,107.54,101712,,,
2023-08-15,107.73,108.12,106.01,106.29,92233,,,
2023-08-16,106.49,107.25,105.62,105.72,63897,,,
2023-08-17,105.72,106.49,104.56,106.1,88439,,,
2023-08-21,103.99,106.01,103.6,104.37,108680,,,
2023-08-22,104.28,105.24,102.45,103.6,131149,,,
2023-08-23,103.6,103.6,100.24,100.43,117342,,,
2023-08-24,100.43,101.49,98.8,100.34,107533,,,
2023-08-25,99.86,101.01,98.51,98.7,126183,Bottom,Stroke431_Start,Stroke430_End
2023-08-28,103.6,103.89,99.57,99.86,203285,,,
2023-08-30,103.51,108.41,103.51,105.62,297086,,,
2023-09-01,104.28,104.95,103.41,103.7,103879,,,
2023-09-04,103.99,106.77,105.24,106.39,157356,,,
2023-09-06,105.24,106.01,104.28,105.72,88991,,,
2023-09-07,105.33,105.62,103.7,103.8,86265,,,
2023-09-08,104.08,104.08,102.45,102.74,73961,,,
2023-09-12,103.41,104.56,102.93,103.51,75071,Top,Stroke432_Start,Stroke431_End
2023-09-13,103.51,103.7,101.3,101.59,91202,,,
2023-09-14,101.78,102.07,100.14,101.11,70073,,,
2023-09-19,102.35,102.64,100.91,101.39,80121,,,
2023-09-20,101.01,101.39,99.66,99.76,79721,,,
2023-09-21,99.95,100.14,98.61,99.38,77915,,,
2023-09-25,100.43,101.11,99.66,100.24,92999,,,
2023-09-27,100.05,101.78,99.76,101.11,92712,,,
2023-09-28,100.91,102.16,100.91,101.87,99283,,,
2023-10-09,101.68,101.87,100.34,100.82,85199,,,
2023-10-10,100.82,104.28,102.35,102.55,164229,,,
2023-10-12,102.93,103.8,102.26,103.22,101315,,,
2023-10-13,102.45,103.12,101.97,102.45,81279,,,
2023-10-16,102.45,102.55,100.34,100.62,87442,,,
2023-10-17,100.43,101.3,100.24,100.53,55576,,,
2023-10-18,100.62,100.72,99.28,99.38,67577,,,
2023-10-19,99.28,99.57,95.72,96.69,178643,,,
2023-10-24,96.59,99.28,94.96,98.22,175038,Bottom,Stroke433_Start,Stroke432_End
2023-10-25,98.41,100.05,98.13,98.22,128563,,,
2023-10-26,98.13,98.41,96.59,97.93,111746,,,
2023-10-27,97.65,100.72,97.17,100.34,176679,,,
2023-10-30,99.76,101.59,99.47,101.39,137849,,,
2023-10-31,101.49,102.55,100.34,101.01,103798,,,
2023-11-01,101.11,101.39,99.95,101.01,94481,,,
2023-11-06,101.49,105.91,101.49,105.33,302565,,,
2023-11-07,105.33,109.27,104.37,108.7,373252,,,
2023-11-08,108.5,109.46,107.93,108.41,204967,,,
2023-11-09,108.41,108.79,107.16,107.35,149549,,,
2023-11-10,107.35,107.73,106.2,107.45,124639,,,
2023-11-13,107.93,110.33,107.73,109.56,215374,,,
2023-11-14,109.37,110.43,108.79,109.94,190474,,,
2023-11-15,110.52,116.48,113.5,112.06,315266,,,
2023-11-23,113.21,114.08,112.35,113.4,275857,,,
2023-11-27,113.12,114.56,112.54,114.08,164816,,,
2023-11-28,113.69,114.75,113.4,114.65,137172,,,
2023-11-29,114.65,116.67,114.17,114.46,152994,,,
2023-11-30,114.56,114.36,112.15,114.08,127836,,,
2023-12-05,113.6,114.94,113.02,113.5,133102,,,
2023-12-07,114.08,115.33,113.6,114.94,143561,,,
2023-12-08,114.84,117.44,115.61,115.61,219783,Top,Stroke434_Start,Stroke433_End
2023-12-14,115.71,116.38,113.79,114.65,144467,,,
2023-12-15,114.65,115.42,113.31,113.69,138861,,,
2023-12-18,113.6,115.13,113.02,113.69,133734,,,
2023-12-19,113.21,114.08,112.44,113.88,80642,,,
2023-12-20,113.88,114.65,113.4,113.5,81793,,,
2023-12-21,113.21,113.88,111.96,113.4,97989,Bottom,Stroke435_Start,Stroke434_End
2023-12-22,113.6,113.98,112.25,113.69,119378,,,
2023-12-25,113.21,114.56,112.92,113.31,68937,,,
2023-12-26,113.21,113.4,112.06,112.54,87298,,,
2023-12-27,113.12,113.79,112.35,113.5,88553,,,
2023-12-28,113.31,115.42,113.02,114.84,131004,,,
2023-12-29,114.94,115.61,114.36,114.56,130686,,,
2024-01-02,114.75,114.94,113.79,114.08,104077,,,
2024-01-03,113.79,114.46,113.31,114.17,91792,,,
2024-01-04,113.4,114.36,112.92,113.6,90231,,,
2024-01-05,113.69,116.77,113.6,114.94,191618,Top,Stroke436_Start,Stroke435_End
2024-01-08,114.56,115.04,112.54,112.73,174965,,,
2024-01-09,112.25,113.6,111.48,112.73,169036,,,
2024-01-10,112.73,113.31,110.71,112.83,112261,,,
2024-01-11,112.83,115.04,112.15,114.08,149497,,,
2024-01-12,114.08,116.19,113.4,114.27,217541,,,
2024-01-16,114.36,114.84,112.83,114.17,126679,,,
2024-01-17,113.88,114.17,111.67,111.87,160601,,,
2024-01-18,111.19,113.02,109.66,112.06,257926,,,
2024-01-19,112.06,114.94,111.77,112.92,170486,,,
2024-01-22,112.06,113.5,107.73,108.22,222420,,,
2024-01-23,108.22,110.91,106.77,110.62,177667,,,
2024-01-24,111.29,113.6,109.75,113.6,203487,,,
2024-01-25,113.69,114.65,112.73,114.46,179044,,,
2024-01-26,114.17,114.75,113.21,113.79,148246,,,
2024-01-29,113.79,124.55,113.79,116.96,700624,,,
2024-01-30,115.52,119.75,111.39,112.64,476913,,,
2024-01-31,110.43,113.6,105.43,105.53,420737,,,
2024-02-01,104.47,106.49,98.8,103.12,236422,,,
2024-02-05,102.07,102.45,96.01,97.84,306764,Bottom,Stroke437_Start,Stroke436_End
2024-02-06,97.74,107.45,96.97,107.45,390233,,,
2024-02-07,110.52,118.02,107.93,117.92,893808,,,
2024-02-08,117.92,122.34,116.19,117.25,595748,,,
2024-02-19,118.3,118.59,115.52,116.67,341563,,,
2024-02-20,115.9,119.17,115.9,116.67,232603,,,
2024-02-21,115.81,117.63,114.75,115.04,338252,,,
2024-02-22,115.61,117.82,115.33,116.19,234796,,,
2024-02-23,116.57,116.57,114.65,116.09,236252,,,
2024-02-27,115.61,119.46,115.13,116.57,270590,Top,Stroke438_Start,Stroke437_End
2024-02-29,112.54,116.19,112.25,116.09,315279,,,
2024-03-01,116.19,118.78,116.19,117.25,286431,,,
2024-03-04,117.05,117.82,114.17,114.36,322085,,,
2024-03-05,114.56,114.56,111.19,111.77,307472,,,
2024-03-06,111.67,113.98,110.91,112.06,188712,,,
2024-03-07,111.87,112.73,110.33,110.33,176106,,,
2024-03-08,109.94,111.0,108.98,110.33,145666,,,
2024-03-11,110.43,115.52,110.43,115.42,354956,,,
2024-03-12,115.13,115.81,113.31,113.98,237983,,,
2024-03-13,113.88,113.98,111.29,111.77,228691,,,
2024-03-14,111.19,111.87,109.37,110.14,187963,,,
2024-03-18,111.87,112.44,110.62,111.58,187977,,,
2024-03-19,110.91,111.29,110.33,110.52,174280,,,
2024-03-20,110.52,110.81,109.66,110.14,140340,,,
2024-03-21,110.62,110.62,108.89,109.08,165205,,,
2024-03-22,109.08,109.08,106.01,107.06,213150,,,
2024-03-25,107.16,105.72,103.7,103.99,186513,,,
2024-03-27,105.33,103.6,101.68,101.68,158024,Bottom,Stroke439_Start,Stroke438_End
2024-03-29,102.74,103.7,102.26,103.6,114365,,,
2024-04-01,103.89,106.1,103.89,105.91,172687,,,
2024-04-02,106.77,107.06,105.04,106.29,167779,,,
2024-04-03,106.39,107.93,105.62,107.06,213217,,,
2024-04-08,106.77,107.73,104.18,105.04,178719,,,
2024-04-10,108.12,108.22,104.66,105.24,174601,Top,Stroke440_Start,Stroke439_End
2024-04-11,103.6,105.81,103.32,104.47,136910,,,
2024-04-12,104.47,105.04,102.45,102.55,135363,,,
2024-04-15,102.55,104.76,101.2,104.08,184220,,,
2024-04-16,101.97,103.22,98.03,98.51,263723,,,
2024-04-18,102.64,104.37,101.2,102.93,152242,,,
2024-04-19,102.16,103.41,100.24,100.72,132353,,,
2024-04-22,100.43,100.82,98.9,99.57,120645,Bottom,Stroke441_Start,Stroke440_End
2024-04-25,101.01,102.16,100.34,101.01,107898,,,
2024-04-26,100.62,102.45,100.53,102.16,152501,,,
2024-04-29,102.16,105.43,102.16,104.56,239808,,,
2024-04-30,103.7,104.18,101.97,102.83,164272,,,
2024-05-06,104.47,107.64,104.47,105.24,228664,,,
2024-05-07,104.76,105.53,103.99,104.85,157872,,,
2024-05-08,104.56,104.56,103.22,103.41,94880,,,
2024-05-09,104.08,106.2,103.7,105.43,193986,Top,Stroke442_Start,Stroke441_End
2024-05-10,105.14,105.62,103.03,103.8,141141,,,
2024-05-13,103.03,103.41,101.59,102.45,126381,,,
2024-05-15,101.87,102.35,101.01,101.11,79688,,,
2024-05-16,101.11,101.49,99.76,99.95,139331,,,
2024-05-20,102.07,102.83,101.49,101.68,121345,,,
2024-05-21,101.49,101.68,99.95,100.43,101832,,,
2024-05-22,100.43,101.87,100.24,101.39,118279,,,
2024-05-23,100.91,101.2,98.99,99.18,150193,,,
2024-05-24,99.09,99.95,98.03,98.22,94102,,,
2024-05-27,98.41,99.18,97.17,98.41,127238,,,
2024-05-28,98.41,98.03,96.49,96.59,137876,,,
2024-06-03,96.69,96.01,93.42,94.28,201951,,,
2024-06-05,95.72,96.69,94.86,94.96,96183,,,
2024-06-06,94.38,91.4,88.23,89.58,333298,,,
2024-06-11,90.44,93.42,89.96,93.13,132350,,,
2024-06-12,93.03,93.51,92.17,92.55,73001,,,
2024-06-13,92.27,92.94,91.5,92.46,74088,,,
2024-06-14,92.36,93.13,91.69,92.65,141209,,,
2024-06-17,92.07,95.44,91.88,93.23,161925,,,
2024-06-19,92.17,92.46,90.15,90.54,95752,,,
2024-06-20,90.54,90.82,88.9,89.1,86799,,,
2024-06-21,89.0,89.48,85.06,86.4,185339,,,
2024-06-24,85.92,86.31,83.81,84.77,148992,Bottom,,Stroke442_End
2024-06-26,84.96,86.79,84.39,86.69,98282,,,
2024-06-27,86.69,87.65,85.35,85.35,109540,,,
2024-06-28,85.35,86.6,84.39,84.39,107336,,,