stock/output/000010.SZ_1d_result.csv

Date,Open,High,Low,Close,Volume,Fractal,Stroke_Start,Stroke_End
1995-10-27,15.38,17.98,12.5,14.08,131217,,,
1995-10-30,13.1,13.45,12.0,12.74,50333,,,
1995-10-31,11.98,12.69,10.35,10.5,50178,,,
1995-11-01,10.3,10.4,9.5,9.85,26205,,,
1995-11-02,9.82,10.48,9.95,10.0,12835,,,
1995-11-06,10.19,10.25,9.7,9.85,10579,,,
1995-11-07,9.68,9.79,9.2,9.3,10516,,,
1995-11-08,9.06,9.1,8.72,8.76,12236,,,
1995-11-09,8.51,8.98,8.5,8.95,6580,,,
1995-11-10,8.95,8.99,8.8,8.85,3634,,,
1995-11-13,8.7,8.85,8.51,8.63,5066,,,
1995-11-16,8.76,9.08,8.61,8.74,5819,,,
1995-11-17,8.6,8.8,8.6,8.69,3869,,,
1995-11-20,8.61,8.73,8.3,8.69,1505,,,
1995-11-23,8.32,8.41,8.2,8.25,2256,,,
1995-11-24,8.27,8.3,8.06,8.21,1829,,,
1995-11-28,8.01,8.08,7.75,7.98,2844,,,
1995-11-29,7.9,8.0,7.48,7.69,1598,,,
1995-12-01,7.3,7.48,7.2,7.29,5281,,,
1995-12-04,7.12,7.18,7.01,7.09,1570,,,
1995-12-07,6.98,7.1,6.97,7.07,1904,,,
1995-12-08,7.12,7.3,7.08,7.15,2787,,,
1995-12-11,7.0,7.19,6.8,6.8,3074,,,
1995-12-12,6.71,6.99,6.68,7.0,3935,,,
1995-12-14,6.75,6.88,6.65,6.68,1050,,,
1995-12-15,6.66,6.68,6.36,6.4,3376,,,
1995-12-18,6.31,6.24,6.09,6.18,2706,,,
1995-12-21,6.2,6.3,6.16,6.16,1888,,,
1995-12-22,6.11,6.1,5.93,6.1,1259,,,
1995-12-27,5.89,6.04,5.8,6.0,1229,,,
1995-12-29,5.82,5.95,5.7,5.75,1916,,,
1996-01-02,5.6,5.68,5.54,5.6,1167,,,
1996-01-03,5.51,5.65,5.5,5.65,764,,,
1996-01-04,5.6,5.82,5.6,5.78,978,,,
1996-01-08,5.4,5.44,5.3,5.43,947,,,
1996-01-09,5.4,5.69,5.48,5.66,2718,,,
1996-01-17,5.48,5.58,5.38,5.4,1021,,,
1996-01-18,5.38,5.38,5.1,5.13,2078,,,
1996-01-19,5.1,5.08,4.73,5.15,1380,Bottom,Stroke1_Start,
1996-01-23,5.0,5.2,5.02,5.05,821,,,
1996-01-29,5.1,5.09,4.97,5.09,713,,,
1996-01-31,5.06,5.15,5.07,5.14,1946,,,
1996-02-02,5.1,5.11,5.01,5.07,684,,,
1996-02-06,4.95,5.0,4.95,4.98,606,,,
1996-02-07,5.0,5.01,4.97,4.99,391,,,
1996-02-08,4.95,4.96,4.9,4.93,325,,,
1996-02-09,4.98,4.98,4.92,4.93,462,,,
1996-02-13,4.95,5.17,5.03,5.02,1131,,,
1996-03-04,5.19,5.85,5.5,5.77,7993,Top,Stroke2_Start,Stroke1_End
1996-03-06,5.51,5.4,5.28,5.28,3809,,,
1996-03-08,5.16,5.39,5.16,5.3,2022,,,
1996-03-11,5.26,5.26,5.11,5.13,2126,,,
1996-03-12,5.1,5.12,5.02,5.11,1825,,,
1996-03-13,5.09,5.18,5.04,5.1,796,,,
1996-03-15,5.05,5.13,5.02,5.12,766,Bottom,Stroke3_Start,Stroke2_End
1996-03-18,5.12,5.15,5.08,5.14,551,,,
1996-03-19,5.12,5.2,5.1,5.18,1002,,,
1996-03-20,5.16,5.25,5.13,5.2,1444,,,
1996-03-21,5.21,5.48,5.36,5.3,4055,,,
1996-03-26,5.4,5.63,5.38,5.5,8554,,,
1996-03-27,5.45,5.45,5.28,5.32,2545,,,
1996-03-28,5.26,5.28,5.15,5.18,1649,,,
1996-04-01,5.46,5.67,5.25,5.26,2277,,,
1996-04-03,5.24,5.3,5.21,5.28,465,,,
1996-04-08,5.41,5.67,5.46,5.45,3077,,,
1996-04-17,5.61,5.78,5.6,5.72,12349,,,
1996-04-18,5.78,6.4,6.1,6.35,21107,,,
1996-04-22,6.0,6.27,6.0,6.1,12096,,,
1996-04-24,6.51,7.4,6.6,6.83,17476,Top,Stroke4_Start,Stroke3_End
1996-04-30,7.15,7.25,6.51,6.65,13112,,,
1996-05-02,6.97,6.97,6.04,6.09,7261,,,
1996-05-03,6.06,6.4,5.8,6.22,7887,,,
1996-05-06,7.18,7.18,6.21,6.55,8661,,,
1996-05-07,6.59,6.5,6.1,6.37,4089,,,
1996-05-09,6.3,6.36,5.95,5.95,3495,,,
1996-05-10,6.0,6.09,5.8,5.93,3495,,,
1996-05-13,5.9,6.27,5.9,6.23,4367,,,
1996-05-14,6.3,6.33,6.01,6.05,3502,,,
1996-05-15,6.02,6.25,6.0,6.24,3345,,,
1996-05-16,6.25,6.45,6.41,6.33,9776,,,
1996-05-21,6.25,6.26,6.1,6.12,4201,,,
1996-05-22,5.9,6.18,5.5,6.09,4936,Bottom,Stroke5_Start,Stroke4_End
1996-05-23,6.2,6.21,5.7,5.89,4993,,,
1996-05-24,6.08,6.39,5.98,6.08,15284,,,
1996-05-27,6.09,6.0,5.81,5.87,1620,,,
1996-05-29,6.95,6.95,5.93,6.15,1857,,,
1996-05-30,6.05,6.13,5.6,5.89,1755,,,
1996-06-04,5.95,6.3,5.85,5.99,4952,,,
1996-06-06,5.9,6.05,5.76,5.97,6738,,,
1996-06-10,5.97,6.15,5.9,6.15,6102,,,
1996-06-11,6.28,6.49,6.08,6.1,8963,,,
1996-06-12,6.1,6.13,5.98,6.02,5245,,,
1996-06-13,6.1,6.3,5.99,6.16,10830,,,
1996-06-14,6.26,6.35,6.1,6.27,12041,,,
1996-06-17,6.3,6.69,6.25,6.45,28749,Top,Stroke6_Start,Stroke5_End
1996-06-19,6.28,6.1,6.0,6.14,10059,,,
1996-06-21,6.1,6.28,6.1,6.11,6184,,,
1996-06-25,6.25,6.25,6.05,6.09,5602,,,
1996-06-26,6.1,6.28,6.1,6.16,4643,,,
1996-06-28,6.15,6.15,5.93,5.96,6491,,,
1996-07-01,5.9,5.9,5.6,5.65,2972,,,
1996-07-02,5.65,5.74,5.59,5.66,2309,Bottom,Stroke7_Start,Stroke6_End
1996-07-03,5.64,5.78,5.64,5.78,3169,,,
1996-07-04,5.78,6.05,5.87,5.85,2683,,,
1996-07-10,6.01,6.7,6.05,6.31,13018,,,
1996-07-15,6.8,6.8,6.4,6.8,26873,,,
1996-07-16,6.8,7.0,6.6,6.95,18541,,,
1996-07-17,7.0,7.3,6.7,6.75,21600,,,
1996-07-19,7.48,8.09,7.47,7.81,34965,,,
1996-07-24,7.67,7.9,7.42,7.7,14568,,,
1996-07-25,7.58,7.75,7.36,7.44,9115,,,
1996-07-26,7.36,7.45,7.02,7.08,8654,,,
1996-07-30,7.64,8.14,7.25,8.14,43439,,,
1996-07-31,8.2,8.48,7.79,7.86,24822,Top,Stroke8_Start,Stroke7_End
1996-08-02,7.93,7.67,7.3,7.61,8664,,,
1996-08-07,7.65,7.92,7.49,7.66,7065,,,
1996-08-12,7.99,8.46,8.01,8.27,39549,,,
1996-08-15,8.09,8.28,7.99,8.05,12512,,,
1996-08-16,7.94,8.14,7.58,8.03,10874,,,
1996-08-19,7.98,7.98,7.47,7.7,4555,,,
1996-08-20,7.58,7.53,7.02,7.11,7962,,,
1996-08-22,7.45,7.45,6.89,6.91,8613,,,
1996-08-23,7.0,7.19,6.46,6.5,8534,,,
1996-08-26,6.39,6.39,5.79,5.85,7396,,,
1996-08-27,5.74,6.24,5.7,6.13,5354,Bottom,Stroke9_Start,Stroke8_End
1996-08-28,6.36,6.58,6.18,6.48,7073,,,
1996-08-29,6.35,6.41,6.15,6.41,6690,,,
1996-08-30,6.41,6.91,6.41,6.82,15135,,,
1996-09-02,6.95,7.33,6.83,7.17,14299,,,
1996-09-04,6.8,7.14,6.8,7.14,9199,,,
1996-09-05,7.17,7.21,6.89,6.91,16051,Top,Stroke10_Start,Stroke9_End
1996-09-06,6.89,7.08,6.81,6.89,9713,,,
1996-09-09,6.8,7.02,6.78,6.87,5301,,,
1996-09-10,6.79,6.86,6.33,6.36,5519,,,
1996-09-11,6.35,6.62,6.24,6.45,4526,,,
1996-09-12,6.58,6.58,6.07,6.11,3230,,,
1996-09-13,6.07,6.33,6.05,6.3,3337,Bottom,Stroke11_Start,Stroke10_End
1996-09-16,6.39,6.55,6.24,6.55,3541,,,
1996-09-17,6.53,6.86,6.37,6.72,6998,,,
1996-09-19,6.35,6.73,6.35,6.73,4430,,,
1996-09-20,6.86,7.11,6.69,7.05,16688,,,
1996-09-23,7.01,11.28,7.45,7.14,13204,,,
1996-10-03,7.6,7.7,7.37,7.57,11366,,,
1996-10-04,7.58,7.91,7.58,7.7,8746,,,
1996-10-07,7.9,8.21,7.92,8.11,20282,,,
1996-10-09,8.09,8.03,7.7,7.81,13151,,,
1996-10-11,7.98,8.09,7.92,8.05,15001,,,
1996-10-14,8.14,8.48,8.14,8.36,17236,,,
1996-10-15,8.37,8.65,8.2,8.37,15219,,,
1996-10-16,8.37,8.51,7.98,8.14,16279,,,
1996-10-17,8.17,9.04,8.1,8.88,29856,,,
1996-10-18,9.03,9.24,8.26,8.31,24660,,,
1996-10-22,8.65,9.54,8.37,9.15,30664,,,
1996-10-23,9.43,9.62,8.82,9.04,14539,,,
1996-10-24,9.15,9.26,8.7,9.15,29247,,,
1996-10-28,9.04,9.66,8.98,9.58,30720,,,
1996-10-29,9.66,9.77,9.21,9.26,21144,,,
1996-10-30,9.21,9.59,9.06,9.24,16670,,,
1996-10-31,9.44,10.25,9.32,10.18,37332,,,
1996-11-04,9.71,10.38,9.6,10.05,29053,,,
1996-11-05,10.1,10.72,9.94,10.72,41841,,,
1996-11-06,10.94,11.06,10.18,10.25,25428,,,
1996-11-07,10.27,10.36,9.49,9.78,15086,,,
1996-11-11,10.72,12.36,10.72,12.2,75174,,,
1996-11-12,12.4,13.92,12.81,13.35,50739,,,
1996-11-14,13.52,14.25,13.18,13.77,32043,,,
1996-11-15,13.52,13.63,12.06,13.55,24365,,,
1996-11-19,13.52,13.97,13.41,13.63,26566,,,
1996-11-20,13.44,13.74,12.62,13.42,31088,,,
1996-11-22,12.41,13.18,11.62,13.13,17844,,,
1996-11-25,13.18,13.69,12.85,13.46,24426,,,
1996-11-28,13.07,14.86,13.41,14.53,66580,,,
1996-12-02,14.02,13.8,13.13,13.41,17576,,,
1996-12-04,13.86,14.39,13.74,14.02,26835,,,
1996-12-09,14.19,15.18,13.97,14.35,20942,,,
1996-12-11,15.07,15.31,14.42,14.56,26528,Top,Stroke12_Start,Stroke11_End
1996-12-12,14.64,14.63,13.03,13.95,15636,,,
1996-12-16,12.56,12.56,12.56,12.56,406,,,
1996-12-17,11.31,11.31,10.19,11.31,688,,,
1996-12-19,10.91,11.03,10.08,10.08,4012,,,
1996-12-20,9.08,9.08,9.08,9.08,1228,,,
1996-12-23,8.19,8.82,8.19,8.21,12390,,,
1996-12-24,8.37,8.37,7.4,7.4,7641,,,
1996-12-25,7.14,7.42,6.68,7.1,13720,Bottom,Stroke13_Start,Stroke12_End
1996-12-26,7.27,7.45,7.1,7.3,5674,,,
1996-12-27,7.7,8.03,7.47,8.03,22376,,,
1996-12-30,8.31,9.04,8.26,8.83,17064,,,
1997-01-03,8.7,8.8,8.14,8.26,9938,,,
1997-01-06,8.14,8.14,7.44,7.44,9975,,,
1997-01-07,7.02,7.98,6.92,7.89,10525,,,
1997-01-08,7.8,8.07,7.53,7.81,8502,,,
1997-01-09,7.86,8.37,7.92,8.23,17818,,,
1997-01-13,8.31,8.65,8.2,8.48,12747,,,
1997-01-14,8.49,9.04,8.54,8.75,29710,,,
1997-01-16,8.7,8.89,8.38,8.55,8453,,,
1997-01-17,8.48,8.7,8.37,8.59,6108,,,
1997-01-20,8.65,8.98,8.65,8.93,18709,,,
1997-01-22,8.79,8.86,8.56,8.76,9896,,,
1997-01-23,8.78,8.98,8.63,8.93,14097,,,
1997-01-24,9.03,9.38,8.87,9.26,20897,,,
1997-01-27,9.38,9.47,9.16,9.29,12597,,,
1997-01-28,9.26,9.21,8.93,9.17,10662,,,
1997-02-17,9.15,9.32,9.04,9.14,7112,,,
1997-02-18,9.04,8.87,7.89,8.23,15352,,,
1997-02-21,9.2,9.32,8.98,9.25,13604,,,
1997-02-24,9.26,9.77,9.49,9.38,22250,,,
1997-02-27,9.6,10.64,9.6,10.45,37313,,,
1997-02-28,10.28,10.83,10.16,10.61,23630,,,
1997-03-03,10.72,10.94,10.59,10.89,21804,,,
1997-03-04,10.92,11.84,10.72,11.62,22994,,,
1997-03-05,11.56,11.95,11.39,11.67,15643,,,
1997-03-07,11.73,12.27,11.52,12.18,19102,,,
1997-03-10,12.51,13.52,12.74,12.36,8675,,,
1997-03-17,13.5,14.15,13.3,13.73,12042,,,
1997-03-18,13.74,13.74,13.21,13.46,8363,,,
1997-03-20,13.8,13.86,13.35,13.36,4615,,,
1997-03-21,13.07,13.52,12.96,13.39,4514,,,
1997-03-26,13.52,14.07,13.3,13.73,10829,,,
1997-03-27,13.86,15.1,13.86,15.1,27166,,,
1997-03-28,14.96,16.54,15.2,15.14,18066,,,
1997-04-01,15.98,17.06,15.93,17.03,29314,,,
1997-04-02,17.01,17.55,16.54,16.77,11203,,,
1997-04-04,17.44,19.11,17.44,18.19,37241,Top,Stroke14_Start,Stroke13_End
1997-04-08,18.0,18.0,17.1,17.44,7878,,,
1997-04-09,16.89,17.99,16.89,17.32,9186,,,
1997-04-10,17.44,17.44,16.88,16.92,5105,,,
1997-04-11,16.66,16.77,15.32,16.28,9342,,,
1997-04-16,16.82,17.27,16.43,17.01,7604,,,
1997-04-18,16.87,16.88,16.21,16.33,4842,,,
1997-04-22,16.66,17.55,16.31,17.33,16432,,,
1997-04-23,17.36,17.94,17.22,17.72,25393,,,
1997-04-24,17.66,16.88,16.01,17.1,14642,,,
1997-04-29,16.32,16.47,15.42,15.87,4682,Bottom,Stroke15_Start,Stroke14_End
1997-04-30,16.32,17.1,15.98,16.79,9741,,,
1997-05-05,16.96,17.32,16.88,16.94,6630,,,
1997-05-06,16.94,16.94,16.19,16.8,8536,,,
1997-05-08,16.1,16.24,15.54,15.54,7857,,,
1997-05-09,15.59,16.3,15.59,16.2,4462,,,
1997-05-12,16.32,17.32,16.32,16.85,12093,,,
1997-05-13,16.91,16.91,15.76,16.21,4613,,,
1997-05-15,16.66,17.89,16.32,17.55,12932,Top,Stroke16_Start,Stroke15_End
1997-05-19,16.21,16.71,15.59,16.07,3808,,,
1997-05-20,16.21,17.07,16.06,16.6,9198,,,
1997-05-22,14.55,15.76,14.55,14.55,3014,,,
1997-05-23,14.3,14.42,13.22,13.63,7112,,,
1997-05-26,13.63,13.69,12.29,12.38,3992,,,
1997-05-27,12.39,12.87,12.18,12.87,3259,Bottom,Stroke17_Start,Stroke16_End
1997-05-29,12.96,13.25,12.4,12.41,2453,,,
1997-05-30,12.29,13.16,12.29,13.12,2934,,,
1997-06-02,13.3,14.19,13.3,14.19,4264,,,
1997-06-03,14.19,14.93,13.86,14.6,6332,,,
1997-06-04,14.66,15.09,14.47,14.89,4115,,,
1997-06-05,14.89,14.9,14.19,14.64,3784,,,
1997-06-06,13.3,14.08,13.18,13.46,5833,,,
1997-06-09,13.52,14.81,13.52,14.81,6021,,,
1997-06-10,15.2,15.2,13.74,14.02,3714,,,
1997-06-11,13.53,14.1,12.96,13.92,2184,,,
1997-06-16,14.64,14.75,14.23,14.63,5335,,,
1997-06-18,14.42,14.63,14.19,14.36,3268,,,
1997-06-20,14.64,15.2,14.39,15.03,6496,,,
1997-06-23,15.54,16.3,15.31,15.38,14659,,,
1997-06-25,15.98,16.31,15.48,15.7,4958,Top,Stroke18_Start,Stroke17_End
1997-06-26,15.54,15.76,15.18,15.32,2548,,,
1997-06-27,15.37,15.54,13.18,14.44,3541,,,
1997-07-03,12.96,13.18,11.47,12.76,1550,,,
1997-07-09,13.3,13.8,13.07,13.58,4043,,,
1997-07-10,13.55,14.1,13.31,13.4,3047,,,
1997-07-14,14.08,14.84,14.25,14.62,2608,,,
1997-07-16,14.53,14.64,13.97,14.25,3725,,,
1997-07-17,14.44,14.42,13.63,14.15,3231,,,
1997-07-21,14.24,14.3,13.52,13.58,1972,,,
1997-07-22,13.52,14.14,13.3,14.02,1599,Bottom,Stroke19_Start,Stroke18_End
1997-07-23,14.3,14.3,13.74,13.92,2929,,,
1997-07-24,13.86,14.09,13.54,13.73,2319,,,
1997-07-25,13.69,13.91,13.52,13.69,1373,,,
1997-07-28,13.58,14.19,13.71,13.63,1260,,,
1997-07-31,14.11,14.27,13.91,14.01,1345,,,
1997-08-01,13.97,14.02,13.76,14.01,833,,,
1997-08-04,14.08,14.42,13.8,14.19,4097,,,
1997-08-05,14.2,14.86,14.08,14.81,7470,,,
1997-08-06,14.88,15.29,14.58,14.64,3428,,,
1997-08-07,14.36,14.92,14.25,14.92,8366,,,
1997-08-08,14.58,15.31,14.58,14.73,3431,Top,Stroke20_Start,Stroke19_End
1997-08-11,14.58,14.86,14.26,14.53,2026,,,
1997-08-12,14.36,14.52,14.09,14.45,1958,,,
1997-08-13,14.25,14.79,14.15,14.3,9481,,,
1997-08-14,14.32,15.03,14.32,14.75,2383,,,
1997-08-18,14.3,13.91,13.41,13.76,6277,,,
1997-08-21,13.58,13.69,12.22,13.5,958,,,
1997-08-26,12.57,12.74,11.78,12.55,2585,Bottom,Stroke21_Start,Stroke20_End
1997-08-28,12.79,12.9,12.18,12.23,3230,,,
1997-08-29,12.34,12.57,12.12,12.15,1965,,,
1997-09-01,12.06,12.14,11.78,11.87,1742,,,
1997-09-02,11.87,12.43,11.87,12.43,1132,,,
1997-09-03,12.55,12.92,12.43,12.57,1604,,,
1997-09-04,12.51,12.57,12.18,12.41,1288,,,
1997-09-08,12.34,12.46,12.12,12.31,1255,,,
1997-09-09,12.31,12.76,12.18,12.36,979,Top,Stroke22_Start,Stroke21_End
1997-09-10,12.29,12.46,12.06,12.32,1032,,,
1997-09-12,12.12,12.12,11.84,11.84,769,,,
1997-09-15,11.84,11.27,10.79,11.1,793,,,
1997-09-19,11.45,11.76,11.19,11.6,637,,,
1997-09-22,11.67,11.67,10.89,11.0,353,,,
1997-09-23,11.0,11.0,9.99,10.22,420,,,
1997-09-24,10.88,10.88,9.77,10.75,535,Bottom,Stroke23_Start,Stroke22_End
1997-09-25,10.75,11.78,10.94,11.22,1024,,,
1997-10-06,10.97,11.06,10.68,10.89,260,,,
1997-10-08,11.11,11.43,10.89,11.22,454,,,
1997-10-09,11.24,11.44,11.18,11.27,433,,,
1997-10-13,11.34,11.92,11.31,11.32,517,,,
1997-10-15,11.9,13.06,11.78,13.06,5132,,,
1997-10-16,13.35,14.34,13.33,13.69,11943,,,
1997-10-20,13.8,14.67,14.25,14.45,3666,,,
1997-10-22,14.47,14.56,13.69,13.86,8233,,,
1997-10-24,14.47,14.96,14.47,14.91,9471,,,
1997-10-27,15.23,16.15,15.23,16.04,9286,,,
1997-10-28,15.95,16.24,15.42,15.59,5275,,,
1997-10-29,15.59,15.91,15.4,15.83,3788,,,
1997-10-30,15.93,15.93,15.59,15.92,3424,,,
1997-10-31,16.15,17.27,15.72,17.0,9662,,,
1997-11-03,17.72,18.15,17.07,16.58,4094,Top,Stroke24_Start,Stroke23_End
1997-11-07,17.38,17.45,16.94,17.09,2151,,,
1997-11-10,17.16,17.16,16.38,16.66,5960,,,
1997-11-11,16.6,16.71,15.98,16.64,2661,,,
1997-11-12,16.64,17.03,16.64,16.77,933,,,
1997-11-14,17.12,17.28,16.77,16.85,998,,,
1997-11-17,16.48,16.99,16.48,16.95,837,,,
1997-11-20,16.82,17.05,16.49,16.49,717,,,
1997-11-21,16.28,16.68,15.94,16.19,906,,,
1997-11-24,15.95,15.66,15.23,15.48,1271,,,
1997-11-27,15.65,16.26,15.54,15.67,2453,,,
1997-11-28,15.93,16.35,15.82,16.21,753,,,
1997-12-01,14.7,15.91,14.7,15.94,1314,Bottom,Stroke25_Start,Stroke24_End
1997-12-05,15.91,16.15,15.77,15.93,1902,,,
1997-12-10,16.62,16.77,16.11,16.1,1151,,,
1997-12-12,16.74,17.04,16.62,16.91,1729,,,
1997-12-15,16.93,18.12,16.67,18.08,2719,,,
1997-12-16,18.66,18.73,18.18,18.44,2519,,,
1997-12-17,18.22,18.3,17.71,17.71,1237,,,
1997-12-18,17.28,17.8,17.28,17.79,704,,,
1997-12-22,17.42,17.5,16.91,17.26,2003,,,
1997-12-24,17.35,17.86,17.28,17.39,4422,,,
1997-12-26,17.28,17.64,17.2,17.5,733,,,
1997-12-29,17.35,18.22,17.93,18.15,1282,,,
1997-12-31,18.08,18.21,17.5,18.08,659,,,
1998-01-06,17.64,17.86,17.2,17.53,2572,,,
1998-01-08,17.79,19.51,17.66,19.04,8973,,,
1998-01-09,19.46,20.41,19.39,20.0,6970,Top,Stroke26_Start,Stroke25_End
1998-01-12,20.23,20.23,18.95,19.27,3187,,,
1998-01-13,19.1,18.44,17.25,17.85,4982,,,
1998-01-15,17.79,18.88,18.21,18.52,1121,,,
1998-01-19,18.5,18.5,17.86,18.02,962,,,
1998-01-20,18.02,18.95,18.01,18.72,4255,,,
1998-01-21,18.66,19.1,18.27,18.52,1079,,,
1998-01-22,18.22,18.3,17.5,17.73,3071,,,
1998-02-09,18.79,19.65,18.24,18.85,1428,,,
1998-02-10,18.66,18.5,17.96,18.37,1701,,,
1998-02-13,18.14,18.73,18.08,18.65,1122,,,
1998-02-17,18.65,18.69,17.9,18.11,905,,,
1998-02-18,18.11,18.22,17.76,18.05,550,,,
1998-02-19,18.02,18.02,17.5,17.95,916,,,
1998-02-23,17.5,17.82,17.36,17.69,900,,,
1998-02-24,17.32,17.7,17.18,17.44,399,,,
1998-02-26,17.64,18.19,17.57,18.01,748,,,
1998-02-27,16.64,17.79,16.64,17.61,496,Bottom,Stroke27_Start,Stroke26_End
1998-03-04,17.57,19.39,18.31,19.23,7789,,,
1998-03-06,18.43,18.49,17.64,18.36,1529,,,
1998-03-10,18.3,18.52,17.86,18.49,2384,,,
1998-03-11,18.69,18.92,18.08,18.22,711,,,
1998-03-12,18.22,18.52,17.93,18.3,396,,,
1998-03-16,18.52,18.92,18.31,18.78,4634,,,
1998-03-17,18.81,19.53,18.68,19.33,7880,,,
1998-03-18,19.36,20.41,19.4,19.51,14834,,,
1998-03-20,19.68,19.81,18.97,19.36,2187,,,
1998-03-23,19.61,19.97,19.23,19.75,1859,,,
1998-03-24,19.91,20.55,19.84,20.07,4835,,,
1998-03-26,19.97,20.19,19.68,20.0,3839,,,
1998-03-27,19.69,21.86,21.24,21.24,10567,,,
1998-04-01,20.55,20.99,20.13,20.48,4064,,,
1998-04-02,20.41,21.28,20.41,21.06,7222,,,
1998-04-03,20.96,22.23,20.57,22.17,6147,,,
1998-04-06,22.17,23.15,21.86,22.05,16582,,,
1998-04-08,22.74,23.71,22.23,23.65,8470,,,
1998-04-09,23.65,23.87,23.03,23.1,6258,,,
1998-04-13,22.81,23.35,22.59,23.35,6223,,,
1998-04-14,23.2,23.83,22.88,23.49,4522,,,
1998-04-15,23.32,25.07,23.32,25.07,7682,,,
1998-04-16,26.23,27.72,25.5,27.72,11413,,,
1998-04-17,28.97,30.63,27.37,28.62,22711,,,
1998-04-20,27.72,29.14,26.99,28.37,4705,,,
1998-04-21,28.4,30.89,28.4,30.02,10153,,,
1998-04-22,30.59,32.06,29.22,30.24,5931,Top,Stroke28_Start,Stroke27_End
1998-04-24,29.32,29.44,27.7,28.3,7388,,,
1998-04-27,27.03,28.63,26.96,28.27,2891,,,
1998-04-28,28.71,28.71,27.54,27.98,2265,,,
1998-04-30,28.12,29.86,28.42,28.85,1574,,,
1998-05-05,29.07,31.04,28.63,29.11,2825,,,
1998-05-08,28.12,29.22,27.7,29.14,3869,,,
1998-05-12,28.85,27.98,26.23,27.46,2005,Bottom,Stroke29_Start,Stroke28_End
1998-05-14,27.66,29.7,26.96,29.65,9410,,,
1998-05-15,29.58,31.95,29.29,30.59,20411,,,
1998-05-19,29.86,29.86,28.36,28.4,3133,,,
1998-05-20,28.97,29.11,27.78,28.75,2153,,,
1998-05-22,29.16,29.44,28.43,28.9,1070,,,
1998-05-25,28.85,29.01,27.98,28.47,1995,,,
1998-05-26,28.79,29.36,28.12,28.34,1480,Top,Stroke30_Start,Stroke29_End
1998-05-27,29.0,29.04,27.69,28.34,1393,,,
1998-05-28,28.27,28.71,27.62,27.89,1086,,,
1998-05-29,28.24,28.53,27.27,27.44,2569,,,
1998-06-01,27.11,27.4,26.67,26.96,2072,,,
1998-06-02,27.03,27.03,26.06,26.23,2712,,,
1998-06-03,26.23,26.52,24.92,25.55,2891,,,
1998-06-04,25.56,27.25,25.36,26.71,2189,,,
1998-06-05,26.76,29.01,26.23,26.29,7206,,,
1998-06-09,25.52,26.09,25.36,25.65,749,,,
1998-06-10,26.23,26.23,25.72,26.03,505,,,
1998-06-15,26.16,26.16,24.99,25.21,677,,,
1998-06-16,25.77,25.33,23.32,25.26,748,,,
1998-06-18,21.98,24.27,21.98,23.76,695,,,
1998-06-22,23.83,26.23,23.83,25.34,1433,,,
1998-06-23,25.34,26.38,24.34,25.05,1300,,,
1998-06-25,24.34,23.9,22.59,24.76,885,,,
1998-07-01,23.47,23.47,21.86,22.37,440,,,
1998-07-02,22.39,22.39,21.15,21.86,970,Bottom,Stroke31_Start,Stroke30_End
1998-07-03,22.14,22.96,22.08,22.16,494,,,
1998-07-06,21.95,22.52,21.73,22.08,334,,,
1998-07-07,21.86,21.88,21.35,21.86,204,,,
1998-07-08,22.52,23.68,22.45,22.53,400,,,
1998-07-10,22.02,23.03,22.02,22.71,461,,,
1998-07-13,23.65,23.65,22.59,23.03,615,Top,Stroke32_Start,Stroke31_End
1998-07-14,23.32,22.23,21.15,21.86,793,,,
1998-07-20,21.86,21.72,20.77,20.92,322,,,
1998-07-22,21.54,21.54,20.71,20.77,378,,,
1998-07-23,20.41,21.51,20.41,20.99,470,,,
1998-07-27,22.45,22.46,21.53,21.91,917,,,
1998-07-28,21.43,22.45,21.43,21.57,279,,,
1998-07-29,21.22,21.7,21.22,21.31,248,,,
1998-07-30,20.84,21.56,20.84,21.11,545,,,
1998-07-31,20.99,21.14,20.7,21.43,179,,,
1998-08-05,21.28,21.56,20.84,21.05,153,,,
1998-08-07,20.64,21.02,20.55,20.92,370,,,
1998-08-10,20.41,20.96,20.15,20.41,367,,,
1998-08-11,20.41,20.84,19.78,20.41,302,,,
1998-08-12,19.74,20.41,18.34,20.38,651,Bottom,Stroke33_Start,Stroke32_End
1998-08-14,20.0,22.02,20.0,21.21,4221,,,
1998-08-17,21.86,21.11,19.68,19.96,1788,,,
1998-08-19,20.39,21.14,20.19,20.87,1423,,,
1998-08-20,20.87,22.23,21.51,21.82,2485,,,
1998-08-26,22.01,23.1,22.23,22.75,5323,,,
1998-08-28,22.32,22.32,21.0,21.17,2705,,,
1998-08-31,21.11,21.12,19.68,21.0,1581,,,
1998-09-01,21.06,21.83,20.41,20.83,1116,,,
1998-09-04,20.26,20.82,20.26,20.51,1805,,,
1998-09-07,20.55,20.7,20.12,20.64,1098,,,
1998-09-08,20.92,21.03,20.41,20.58,835,,,
1998-09-10,20.92,21.56,20.87,21.06,7353,,,
1998-09-11,21.27,22.3,21.27,22.26,18505,,,
1998-09-14,22.55,23.8,22.45,23.47,16902,Top,Stroke34_Start,Stroke33_End
1998-09-15,23.54,23.54,22.3,22.37,11705,,,
1998-09-16,22.08,22.59,21.43,22.43,6337,,,
1998-09-18,21.31,22.43,21.22,21.47,3449,,,
1998-09-21,21.86,22.71,21.46,22.66,4350,,,
1998-09-22,23.03,23.03,22.21,22.21,3119,,,
1998-09-23,22.39,22.42,21.69,21.78,2078,,,
1998-09-24,21.88,21.88,20.82,21.25,2412,,,
1998-09-28,21.28,21.28,20.34,20.42,6980,,,
1998-09-29,20.41,20.96,20.26,20.82,2094,,,
1998-10-05,20.84,20.99,20.41,20.57,1718,,,
1998-10-06,20.58,20.82,19.68,20.26,2855,,,
1998-10-07,20.12,20.26,19.42,19.55,1722,,,
1998-10-08,21.06,21.06,19.85,20.44,1843,,,
1998-10-12,20.04,20.16,19.39,19.49,3093,,,
1998-10-14,19.52,19.56,18.66,18.95,6291,,,
1998-10-15,18.54,19.1,18.52,18.76,3545,Bottom,Stroke35_Start,Stroke34_End
1998-10-16,18.81,20.34,18.78,20.23,6959,,,
1998-10-19,20.35,20.55,19.83,20.01,4244,,,
1998-10-20,19.9,20.26,19.62,19.65,2978,,,
1998-10-21,19.64,20.09,18.88,18.92,2287,,,
1998-10-22,18.88,19.91,18.73,19.81,2639,,,
1998-10-23,19.81,20.55,18.88,20.25,8167,,,
1998-10-26,19.53,20.84,19.53,20.12,4157,,,
1998-10-29,21.06,22.08,20.45,21.98,13761,,,
1998-10-30,21.98,23.9,23.17,23.0,26298,,,
1998-11-05,23.32,23.45,22.42,22.58,3257,,,
1998-11-06,22.58,23.29,22.01,22.48,5551,,,
1998-11-09,22.85,23.73,22.59,23.58,6723,,,
1998-11-11,22.48,23.23,22.45,22.74,3774,,,
1998-11-13,22.88,23.68,22.88,23.52,4974,,,
1998-11-16,23.54,24.31,23.54,23.71,3093,Top,Stroke36_Start,Stroke35_End
1998-11-17,23.68,23.9,23.2,23.29,3184,,,
1998-11-18,23.1,23.6,22.85,23.45,1671,,,
1998-11-19,23.47,23.67,23.03,23.03,1730,,,
1998-11-20,22.88,23.17,22.59,23.07,1725,,,
1998-11-25,23.13,23.64,23.13,23.39,2683,,,
1998-11-26,23.39,23.41,23.01,23.15,2802,,,
1998-11-30,23.31,24.09,23.25,23.61,3602,,,
1998-12-02,23.17,23.54,23.1,23.26,3135,,,
1998-12-03,23.25,23.39,21.86,23.13,1381,,,
1998-12-07,22.07,22.16,21.44,21.6,3150,,,
1998-12-09,23.01,23.01,21.72,22.02,1013,,,
1998-12-10,21.6,22.21,21.6,21.83,612,,,
1998-12-11,21.86,21.88,20.7,21.5,1845,Bottom,Stroke37_Start,Stroke36_End
1998-12-14,21.3,22.16,21.17,22.01,2383,,,
1998-12-15,21.76,22.72,21.72,22.72,8549,,,
1998-12-16,22.82,23.38,22.74,23.29,4561,,,
1998-12-17,23.32,23.47,22.85,23.12,3515,,,
1998-12-18,23.03,23.17,22.74,23.07,7414,,,
1998-12-22,23.03,24.08,23.15,23.68,4216,,,
1998-12-24,22.91,23.39,22.85,22.85,725,,,
1998-12-25,23.03,23.31,22.77,22.96,258,,,
1998-12-28,22.59,23.13,22.32,22.52,5418,,,
1998-12-29,22.45,22.01,21.15,22.01,1480,,,
1999-01-04,21.94,21.83,21.14,21.37,59,,,
1999-01-06,21.4,22.4,21.17,22.3,1488,,,
1999-01-07,22.4,22.55,21.86,22.5,777,,,
1999-01-08,22.16,23.61,22.05,23.44,7365,,,
1999-01-11,23.61,24.19,23.29,23.44,6316,Top,Stroke38_Start,Stroke37_End
1999-01-12,23.32,23.47,22.59,22.64,1031,,,
1999-01-13,22.88,23.28,22.45,22.49,429,,,
1999-01-14,22.13,22.81,22.1,22.45,413,,,
1999-01-19,23.47,23.83,22.59,22.99,2244,,,
1999-01-20,23.03,23.17,22.42,22.55,258,,,
1999-01-21,22.59,22.66,22.24,22.66,228,,,
1999-01-22,23.03,23.03,22.3,22.43,131,,,
1999-01-25,22.32,22.45,21.3,21.78,3381,,,
1999-01-26,21.83,21.72,20.41,21.31,1202,,,
1999-02-01,21.86,22.37,21.85,22.02,1013,,,
1999-02-04,22.01,21.86,19.68,21.57,70,Bottom,Stroke39_Start,Stroke38_End
1999-02-09,21.65,22.11,21.65,22.01,530,,,
1999-03-01,22.59,22.66,22.01,22.61,581,,,
1999-03-03,22.34,22.58,21.86,22.49,143,,,
1999-03-04,22.88,23.26,22.04,22.45,430,,,
1999-03-05,22.37,22.59,22.01,22.58,708,,,
1999-03-08,22.24,22.58,19.84,22.16,3202,,,
1999-03-10,22.08,24.18,22.3,22.68,15890,Top,Stroke40_Start,Stroke39_End
1999-03-12,22.52,22.87,22.07,22.07,1568,,,
1999-03-15,22.01,22.04,21.76,21.79,575,,,
1999-03-16,21.15,21.57,21.14,21.69,1044,,,
1999-03-19,20.96,21.56,20.96,21.22,972,,,
1999-03-22,21.83,21.85,21.43,21.57,1595,,,
1999-03-23,21.43,21.79,21.28,21.3,1619,,,
1999-03-25,21.31,21.35,20.64,21.06,2170,,,
1999-03-26,21.28,21.28,20.38,21.0,3316,,,
1999-03-29,20.48,21.11,20.12,20.41,2947,,,
1999-03-30,20.68,20.68,19.97,20.48,936,,,
1999-03-31,20.41,20.7,20.13,20.16,467,,,
1999-04-01,20.12,20.54,20.12,20.54,748,,,
1999-04-05,20.34,20.34,19.68,19.99,715,Bottom,Stroke41_Start,Stroke40_End
1999-04-07,20.7,21.4,20.41,20.55,1092,,,
1999-04-12,20.12,20.55,20.12,20.15,680,,,
1999-04-14,20.92,22.39,20.92,22.37,6057,,,
1999-04-15,22.52,24.03,21.83,22.0,9431,,,
1999-04-16,22.68,22.68,21.43,21.81,1947,,,
1999-04-20,22.88,22.88,22.16,22.49,2325,Top,Stroke42_Start,Stroke41_End
1999-04-22,21.75,22.27,21.5,21.98,571,,,
1999-04-27,21.35,21.35,20.41,21.08,476,,,
1999-04-29,21.78,22.58,21.4,21.27,2032,,,
1999-05-11,21.43,21.4,20.84,21.82,3595,,,
1999-05-14,21.27,21.27,20.79,20.82,418,,,
1999-05-17,20.77,21.12,20.55,20.83,229,Bottom,Stroke43_Start,Stroke42_End
1999-05-18,20.7,21.83,21.75,20.99,459,,,
1999-05-21,23.25,23.25,21.86,22.55,3084,,,
1999-05-25,23.61,24.94,23.15,24.56,17707,,,
1999-05-26,24.63,25.07,24.19,24.73,6485,,,
1999-05-27,24.7,24.92,23.68,24.46,18668,,,
1999-05-28,24.46,26.07,24.05,26.03,17918,,,
1999-05-31,27.13,28.68,26.52,27.08,25594,,,
1999-06-02,26.52,27.4,25.5,25.8,18811,,,
1999-06-03,24.92,26.23,24.43,24.69,7468,,,
1999-06-04,27.31,27.31,24.78,25.07,10565,,,
1999-06-07,25.21,25.68,24.69,25.45,20308,,,
1999-06-08,25.59,25.74,24.72,24.98,25201,,,
1999-06-09,25.07,27.63,25.07,27.63,42059,,,
1999-06-10,28.27,30.54,28.21,29.9,75466,,,
1999-06-11,28.85,30.83,28.85,29.9,42687,,,
1999-06-14,30.25,32.96,30.19,31.65,36039,,,
1999-06-15,31.59,31.44,28.33,28.59,42549,,,
1999-06-17,30.6,32.0,30.02,30.8,29248,,,
1999-06-18,31.18,31.24,29.87,30.19,35679,,,
1999-06-21,30.31,32.09,30.31,32.06,37627,,,
1999-06-22,33.22,35.0,32.52,34.76,59283,,,
1999-06-23,35.26,37.88,34.97,36.37,51185,Top,Stroke44_Start,Stroke43_End
1999-06-25,36.45,37.24,32.64,32.96,48551,,,
1999-06-28,32.64,34.82,32.35,34.12,35535,,,
1999-06-29,34.39,34.68,32.06,33.95,37697,,,
1999-06-30,33.95,33.95,30.45,30.75,27829,,,
1999-07-01,30.89,31.24,27.54,27.54,16534,,,
1999-07-02,27.54,30.45,27.11,30.45,23901,Bottom,Stroke45_Start,Stroke44_End
1999-07-05,31.33,32.0,29.73,30.48,17403,,,
1999-07-06,29.73,29.73,27.75,28.71,7581,,,
1999-07-07,28.21,30.63,28.15,30.6,7962,,,
1999-07-08,30.75,31.24,29.73,30.66,11956,,,
1999-07-09,30.66,31.1,29.58,30.25,6573,,,
1999-07-12,30.02,30.57,28.56,28.91,7096,,,
1999-07-13,28.85,29.29,27.78,27.89,5245,,,
1999-07-14,29.38,29.44,28.5,29.32,4504,Top,Stroke46_Start,Stroke45_End
1999-07-16,28.12,28.56,27.4,27.75,7968,,,
1999-07-19,27.4,27.4,25.68,25.97,4324,,,
1999-07-21,28.56,28.85,27.69,28.27,10891,,,
1999-07-22,28.27,27.66,26.35,26.38,6058,,,
1999-07-26,26.52,29.0,27.63,27.66,5860,,,
1999-07-29,28.21,27.98,26.99,27.19,3870,,,
1999-08-02,27.69,28.42,27.63,28.1,5323,,,
1999-08-04,28.27,29.38,27.72,29.11,13352,,,
1999-08-05,29.14,29.41,28.56,28.56,7959,,,
1999-08-06,28.59,28.71,27.25,27.98,6900,,,
1999-08-09,28.21,28.21,27.19,27.72,3707,,,
1999-08-10,27.69,27.69,26.81,27.05,3544,,,
1999-08-11,26.81,27.4,26.58,26.67,2580,,,
1999-08-12,26.81,27.08,26.49,26.52,2304,,,
1999-08-13,26.67,26.96,26.09,26.09,2676,,,
1999-08-16,26.26,26.26,25.27,25.3,2851,,,
1999-08-17,25.36,26.44,25.36,26.12,1854,,,
1999-08-18,26.29,26.29,25.24,25.91,3120,,,
1999-08-19,26.38,27.34,26.29,26.99,7433,,,
1999-08-23,26.81,27.11,26.23,27.05,4349,,,
1999-08-24,24.19,25.24,24.19,25.65,12787,,,
1999-08-27,24.37,25.65,25.07,25.39,4802,,,
1999-08-31,25.24,25.36,24.48,25.13,3922,,,
1999-09-01,25.04,25.04,24.43,24.48,3604,,,
1999-09-02,24.48,24.78,24.05,24.37,4286,,,
1999-09-03,24.48,25.36,24.28,24.89,7422,,,
1999-09-07,24.63,25.01,23.9,24.4,4159,Bottom,Stroke47_Start,Stroke46_End
1999-09-09,25.04,26.17,24.92,26.17,11566,,,
1999-09-10,26.23,28.27,25.39,27.95,29546,,,
1999-09-13,28.79,30.69,28.71,30.6,60691,,,
1999-09-14,31.12,31.27,29.64,30.13,26077,,,
1999-09-15,30.19,30.28,29.0,29.32,13326,,,
1999-09-20,29.61,30.02,28.42,28.71,5249,,,
1999-09-21,28.42,28.71,27.69,28.21,4343,,,
1999-09-27,28.36,28.97,28.53,28.53,2682,Top,Stroke48_Start,Stroke47_End
1999-09-29,28.85,28.85,27.13,27.43,3734,,,
1999-09-30,27.43,27.54,26.52,26.55,4983,,,
1999-10-08,26.52,27.11,25.42,25.62,2181,,,
1999-10-11,25.36,26.09,24.48,25.68,1901,,,
1999-10-12,25.36,26.81,25.36,26.03,1400,,,
1999-10-14,25.36,25.94,24.81,25.04,1894,,,
1999-10-15,25.21,26.38,25.07,26.23,3138,,,
1999-10-18,26.52,26.55,25.36,25.39,2166,,,
1999-10-19,24.86,25.36,24.83,25.07,2261,,,
1999-10-21,24.78,24.78,23.9,24.34,2523,Bottom,Stroke49_Start,Stroke48_End
1999-10-22,24.34,25.33,24.34,24.95,3534,,,
1999-10-26,24.19,24.83,24.19,24.72,2752,,,
1999-10-27,25.36,26.2,25.07,25.97,4713,,,
1999-10-29,25.3,25.36,24.72,24.81,1958,,,
1999-11-01,24.78,25.04,24.48,24.78,1692,,,
1999-11-02,24.78,25.36,24.63,24.89,1252,,,
1999-11-04,24.19,24.78,24.19,24.43,2097,,,
1999-11-05,24.34,25.59,24.92,24.63,2710,,,
1999-11-10,25.07,24.92,24.34,25.04,2361,,,
1999-11-12,24.48,24.78,24.28,24.78,1216,,,
1999-11-15,24.63,26.46,24.63,26.26,8597,,,
1999-11-16,26.96,27.37,26.26,25.85,9181,Top,Stroke50_Start,Stroke49_End
1999-11-22,26.38,26.67,25.8,25.94,2920,,,
1999-11-23,25.94,26.0,25.42,25.82,2030,,,
1999-11-25,25.36,25.36,24.98,25.1,1959,,,
1999-11-26,24.92,25.04,24.81,25.13,1713,,,
1999-12-02,25.1,25.36,24.83,25.21,1682,,,
1999-12-07,24.78,25.18,24.78,24.83,738,,,
1999-12-08,24.86,24.89,24.48,24.51,1665,,,
1999-12-09,24.51,24.48,24.19,24.48,1107,,,
1999-12-14,24.28,24.34,23.47,23.67,5136,,,
1999-12-15,23.76,24.63,23.73,24.14,4400,,,
1999-12-16,24.19,24.19,23.12,23.2,3990,,,
1999-12-17,23.03,23.09,21.86,22.42,10124,,,
1999-12-21,22.01,22.68,21.6,21.72,3866,,,
1999-12-22,21.63,21.81,21.02,21.02,2466,,,
1999-12-23,21.22,20.7,20.12,20.15,3354,,,
1999-12-27,20.23,20.06,18.92,19.07,7020,Bottom,Stroke51_Start,Stroke50_End
1999-12-29,19.97,20.44,19.83,19.77,1724,,,
2000-01-05,20.32,21.28,20.32,20.64,5659,,,
2000-01-06,20.55,21.25,19.27,21.22,5496,,,
2000-01-07,21.22,22.3,20.76,22.16,14162,,,
2000-01-10,22.16,23.17,21.17,22.8,12568,,,
2000-01-12,20.99,20.61,19.83,20.41,4919,,,
2000-01-17,19.85,19.85,19.18,19.59,2806,,,
2000-01-18,19.48,19.97,19.27,19.94,3782,,,
2000-01-19,20.82,20.82,19.77,20.0,3002,Top,Stroke52_Start,Stroke51_End
2000-01-20,20.0,20.0,19.27,19.68,4231,,,
2000-01-21,19.68,19.68,18.95,19.21,9219,,,
2000-01-24,19.1,19.13,17.5,18.22,9708,,,
2000-01-25,18.22,19.53,18.37,19.07,9896,,,
2000-01-27,20.09,20.12,18.95,19.18,5259,,,
2000-01-28,19.24,19.53,18.54,19.18,8101,Bottom,Stroke53_Start,Stroke52_End
2000-02-14,19.13,21.22,18.95,21.14,17201,,,
2000-02-15,21.14,22.16,19.65,20.29,22056,,,
2000-02-17,22.39,23.32,21.05,21.4,33757,,,
2000-02-18,21.28,21.28,18.95,20.99,10987,,,
2000-02-22,21.57,22.39,20.55,20.58,11197,,,
2000-02-23,20.26,21.28,20.26,21.25,9397,,,
2000-02-24,21.28,21.86,20.73,21.34,8553,,,
2000-02-25,21.57,21.57,20.58,20.61,6781,,,
2000-02-28,20.64,21.31,20.15,21.14,17252,,,
2000-02-29,21.19,23.41,20.41,23.41,53654,,,
2000-03-01,24.48,25.8,24.19,24.48,85831,Top,Stroke54_Start,Stroke53_End
2000-03-06,25.07,25.07,22.5,22.56,20799,,,
2000-03-07,22.3,22.3,21.43,21.72,11001,,,
2000-03-08,21.86,23.7,22.74,23.29,13415,,,
2000-03-10,23.03,23.03,22.07,22.16,9484,,,
2000-03-13,21.86,22.68,21.63,22.62,8173,,,
2000-03-14,22.68,23.32,21.75,23.0,14846,,,
2000-03-15,23.06,24.43,22.62,23.96,26836,,,
2000-03-16,23.61,23.32,21.92,22.18,14195,Bottom,Stroke55_Start,Stroke54_End
2000-03-20,22.94,25.21,23.9,24.98,31031,,,
2000-03-22,24.34,24.72,23.7,23.87,13366,,,
2000-03-23,23.79,25.36,23.79,24.89,29972,,,
2000-03-24,25.07,25.8,24.34,24.69,27357,,,
2000-03-27,24.81,27.31,24.81,27.31,36711,,,
2000-03-28,27.98,29.73,27.46,29.35,56651,Top,Stroke56_Start,Stroke55_End
2000-03-29,29.11,28.71,27.11,27.46,32267,,,
2000-03-31,27.98,28.15,26.67,27.37,20785,,,
2000-04-03,27.11,28.27,26.81,27.63,16173,,,
2000-04-04,27.4,27.69,26.76,26.79,12561,,,
2000-04-05,26.49,27.11,25.5,26.32,12790,,,
2000-04-06,26.52,28.88,26.52,28.71,26536,,,
2000-04-07,29.0,29.26,27.83,28.33,17955,,,
2000-04-10,28.27,28.71,27.72,28.45,12909,,,
2000-04-12,27.98,28.04,26.81,27.54,10991,,,
2000-04-13,27.4,27.4,26.23,27.28,9602,,,
2000-04-20,27.25,28.27,26.76,27.83,12372,,,
2000-04-21,28.27,29.14,28.12,28.15,21059,,,
2000-04-25,28.85,27.83,27.8,27.83,8243,,,
2000-04-27,26.38,26.38,26.38,26.38,2910,,,
2000-04-28,24.98,26.23,24.98,25.65,41546,,,
2000-05-08,25.65,25.65,24.31,24.34,14961,,,
2000-05-09,24.16,24.16,23.06,23.06,10033,,,
2000-05-10,22.39,22.88,21.72,22.71,7577,Bottom,Stroke57_Start,Stroke56_End
2000-05-16,22.16,23.09,22.01,22.74,2588,,,
2000-05-17,22.68,23.26,22.59,22.88,2191,,,
2000-05-18,22.74,23.84,22.74,23.76,3654,,,
2000-05-19,24.14,24.46,23.9,24.22,5208,,,
2000-05-22,24.48,24.51,23.96,24.16,7521,,,
2000-05-23,24.48,24.34,23.55,23.9,6560,,,
2000-05-25,24.48,24.48,24.08,24.34,7386,,,
2000-05-26,24.19,25.45,24.16,25.01,9326,,,
2000-05-29,25.45,25.5,24.66,24.63,5306,,,
2000-06-01,24.83,24.83,24.22,24.4,4959,,,
2000-06-02,24.48,24.6,24.08,24.57,6084,,,
2000-06-05,24.54,24.57,23.93,24.19,8436,,,
2000-06-06,24.48,24.72,24.19,24.54,3835,,,
2000-06-07,24.48,25.65,24.83,25.27,6636,,,
2000-06-09,25.24,25.5,24.46,24.48,4932,,,
2000-06-12,24.34,25.36,24.34,25.36,5076,,,
2000-06-13,25.36,25.88,25.15,25.62,5834,,,
2000-06-14,25.62,26.32,25.59,26.14,8600,,,
2000-06-15,26.26,27.51,25.97,26.41,22831,Top,Stroke58_Start,Stroke57_End
2000-06-16,26.41,26.84,25.36,25.74,14129,,,
2000-06-19,25.36,25.59,24.37,24.37,10344,,,
2000-06-20,23.9,24.37,23.23,24.37,6078,,,
2000-06-21,24.37,25.21,24.22,24.92,3092,,,
2000-06-22,24.92,25.04,24.16,24.46,5881,,,
2000-06-23,24.22,24.48,23.79,24.11,5190,,,
2000-06-26,23.9,24.19,23.38,23.64,7169,,,
2000-06-27,23.64,24.34,23.67,24.14,5717,,,
2000-06-29,24.05,24.11,23.47,23.61,9317,,,
2000-06-30,23.58,23.67,22.88,23.58,6096,,,
2000-07-05,22.16,23.38,21.89,23.23,6084,Bottom,Stroke59_Start,Stroke58_End
2000-07-06,23.12,23.67,23.23,23.41,2155,,,
2000-07-10,23.61,24.19,23.58,24.08,6205,,,
2000-07-11,24.19,25.5,24.25,24.43,15293,,,
2000-07-14,24.78,25.07,23.76,24.66,5525,,,
2000-07-18,24.75,25.39,24.63,25.36,10315,,,
2000-07-19,25.94,26.09,25.18,25.42,5046,,,
2000-07-20,25.5,25.53,24.81,25.15,4016,,,
2000-07-21,25.21,26.23,24.92,25.5,6240,,,
2000-07-26,25.74,26.93,25.45,25.59,8128,,,
2000-07-28,27.46,28.36,27.4,28.36,18255,,,
2000-07-31,29.7,29.84,28.56,29.46,34095,,,
2000-08-01,29.44,29.44,28.01,28.15,14090,,,
2000-08-02,28.12,29.03,27.34,28.53,13203,,,
2000-08-03,28.53,30.02,28.12,30.02,24091,,,
2000-08-04,30.63,32.58,30.25,31.47,36198,,,
2000-08-08,31.42,32.7,31.18,32.32,14144,,,
2000-08-09,32.64,33.51,31.76,32.87,25473,,,
2000-08-10,33.22,33.22,31.15,31.21,15372,,,
2000-08-11,31.07,31.07,30.16,30.95,18661,,,
2000-08-14,31.24,32.41,30.95,32.38,6146,,,
2000-08-15,32.35,32.64,31.42,31.44,8660,,,
2000-08-16,31.76,31.76,30.98,31.24,6313,,,
2000-08-17,31.33,31.91,31.18,31.68,5793,,,
2000-08-18,31.76,33.66,31.33,32.0,9492,,,
2000-08-22,33.83,35.96,33.83,34.24,25020,,,
2000-08-24,37.56,37.56,35.93,35.84,12088,,,
2000-08-28,37.88,39.34,37.73,38.26,11548,,,
2000-08-29,38.75,39.57,38.03,38.7,8218,Top,Stroke60_Start,Stroke59_End
2000-08-30,38.46,38.46,37.01,37.41,10106,,,
2000-08-31,37.88,37.88,36.45,36.89,8039,,,
2000-09-01,36.45,36.72,34.97,35.08,15017,,,
2000-09-04,34.53,36.1,33.92,35.81,7025,,,
2000-09-05,35.35,37.01,35.35,35.78,6684,,,
2000-09-06,35.49,36.13,35.29,35.4,4496,,,
2000-09-07,35.4,35.84,34.41,35.84,8109,Bottom,Stroke61_Start,Stroke60_End
2000-09-08,35.55,37.53,35.55,37.21,7180,,,
2000-09-11,37.44,37.82,36.37,36.86,5036,,,
2000-09-12,37.01,37.24,36.16,36.98,3283,,,
2000-09-14,37.06,37.56,36.57,37.36,5535,,,
2000-09-15,37.82,38.99,37.33,38.9,10804,,,
2000-09-18,38.7,39.77,38.11,38.43,8144,,,
2000-09-19,37.88,38.17,36.45,36.45,6901,,,
2000-09-20,34.65,36.42,34.62,36.39,7334,,,
2000-09-21,36.54,36.72,35.7,35.7,2782,,,
2000-09-25,35.11,36.05,34.94,35.0,1713,,,
2000-09-27,36.22,36.42,35.26,36.39,1758,,,
2000-09-28,36.42,38.17,36.42,37.04,6499,,,
2000-09-29,37.3,38.32,36.48,38.17,9307,,,
2000-10-09,38.32,40.76,38.75,38.75,9395,,,
2000-10-12,41.4,42.54,39.95,40.62,24413,Top,Stroke62_Start,Stroke61_End
2000-10-13,40.44,40.62,38.52,39.37,15800,,,
2000-10-16,39.34,39.63,37.73,38.87,9379,,,
2000-10-17,38.46,40.03,38.46,39.1,4506,,,
2000-10-19,39.34,39.34,38.05,38.14,2535,,,
2000-10-20,37.91,38.75,37.01,38.2,8114,,,
2000-10-23,37.88,39.34,37.24,39.07,7033,,,
2000-10-24,38.46,39.98,38.26,38.78,5063,,,
2000-10-25,38.78,38.84,37.62,38.14,5758,Bottom,Stroke63_Start,Stroke62_End
2000-10-26,37.76,38.93,37.76,38.38,8654,,,
2000-10-27,38.46,40.36,38.05,40.36,12982,,,
2000-10-30,41.58,42.45,38.9,39.22,44895,,,
2000-10-31,39.07,39.34,38.11,39.34,7511,,,
2000-11-01,39.34,40.09,38.84,39.74,6395,,,
2000-11-06,39.04,39.34,38.75,39.25,2421,,,
2000-11-07,39.04,39.83,38.87,39.6,3248,,,
2000-11-08,39.39,41.23,39.92,41.0,9371,Top,Stroke64_Start,Stroke63_End
2000-11-10,40.5,40.79,39.04,39.69,5178,,,
2000-11-13,39.69,40.36,38.75,40.15,7108,,,
2000-11-15,38.75,39.19,38.46,39.22,6437,,,
2000-11-21,38.46,38.93,37.5,38.87,4407,,,
2000-11-27,37.47,37.73,36.42,37.53,5118,,,
2000-11-30,37.73,37.85,36.95,37.82,1978,,,
2000-12-01,37.76,38.99,37.27,38.58,4475,,,
2000-12-04,38.58,39.25,38.35,39.1,3194,,,
2000-12-05,39.1,40.5,39.07,40.44,10040,,,
2000-12-06,40.44,39.45,38.9,39.19,7555,Bottom,Stroke65_Start,Stroke64_End
2000-12-08,39.34,40.5,39.04,40.33,10495,,,
2000-12-11,40.38,41.23,40.33,40.41,8495,,,
2000-12-12,40.5,40.79,40.15,40.44,5054,,,
2000-12-13,40.44,41.81,40.24,41.49,10528,,,
2000-12-14,41.67,42.36,41.08,41.55,6648,,,
2000-12-18,40.3,40.68,39.89,40.47,5545,,,
2000-12-19,40.5,41.58,39.95,41.52,5639,,,
2000-12-20,41.67,42.19,40.36,40.65,9951,Top,Stroke66_Start,Stroke65_End
2000-12-21,40.65,41.02,40.06,40.12,5270,,,
2000-12-22,40.15,40.65,39.39,40.62,3830,,,
2000-12-26,39.66,38.67,37.91,38.4,5060,,,
2001-01-03,38.61,39.63,38.58,39.39,5393,,,
2001-01-05,39.25,39.39,38.32,38.96,2097,,,
2001-01-08,38.9,39.37,38.2,38.38,3208,,,
2001-01-09,38.03,38.61,37.97,38.17,1163,,,
2001-01-11,38.32,39.34,38.17,39.02,1589,,,
2001-01-12,39.1,39.69,38.61,39.45,4261,,,
2001-01-16,38.46,39.04,37.88,38.43,1745,,,
2001-01-17,38.46,38.55,36.45,37.47,4636,,,
2001-01-19,38.17,38.75,38.17,38.58,1190,,,
2001-02-06,38.26,38.43,37.18,37.38,1683,,,
2001-02-07,37.47,37.62,35.43,35.43,3556,,,
2001-02-08,34.82,35.84,34.09,35.52,10659,Bottom,Stroke67_Start,Stroke66_End
2001-02-09,35.58,36.39,35.26,36.31,2181,,,
2001-02-12,36.66,37.24,36.45,36.98,2284,,,
2001-02-15,36.66,37.38,36.66,37.12,1820,,,
2001-02-16,37.04,36.86,35.64,36.92,2209,,,
2001-02-21,36.28,36.28,35.4,36.16,4137,,,
2001-02-22,35.99,37.01,35.84,36.57,1098,,,
2001-02-23,37.56,38.08,36.57,38.03,3035,,,
2001-02-26,38.03,39.02,38.17,38.49,2974,,,
2001-03-05,38.78,40.73,39.92,40.33,6573,,,
2001-03-08,40.21,40.01,39.34,40.21,4341,,,
2001-03-13,39.63,40.65,39.66,39.95,6612,,,
2001-03-15,39.92,41.87,39.92,41.87,21565,,,
2001-03-16,41.93,44.02,41.96,42.39,20344,,,
2001-03-20,42.1,42.8,41.37,41.4,7828,,,
2001-03-21,41.37,41.67,40.3,40.53,12496,,,
2001-03-22,40.73,42.25,40.53,41.43,35348,,,
2001-03-23,41.69,42.54,41.4,41.67,20214,,,
2001-03-26,41.84,43.82,41.52,43.5,13495,,,
2001-03-27,44.0,44.58,43.41,43.97,5660,,,
2001-03-29,44.58,46.03,44.81,44.81,11356,,,
2001-04-03,44.58,44.75,43.12,43.27,10841,,,
2001-04-04,43.21,43.94,42.83,43.53,8639,,,
2001-04-05,43.3,44.64,43.12,44.64,6097,,,
2001-04-06,44.0,46.91,46.15,46.15,31306,Top,Stroke68_Start,Stroke67_End
2001-04-11,45.31,46.88,45.01,45.31,7200,,,
2001-04-12,45.25,45.74,44.05,44.58,13662,,,
2001-04-13,44.34,45.89,44.29,45.16,6402,,,
2001-04-16,44.87,46.44,44.87,46.06,7379,,,
2001-04-18,44.87,45.16,44.0,44.14,8101,,,
2001-04-19,44.14,44.72,43.09,43.53,11544,,,
2001-04-20,43.53,43.85,42.39,42.63,9246,,,
2001-04-24,43.12,44.58,43.12,44.02,3786,,,
2001-04-26,43.03,43.21,42.39,42.51,6302,,,
2001-05-08,42.57,42.1,41.55,42.1,7633,Bottom,Stroke69_Start,Stroke68_End
2001-05-11,41.96,43.06,41.81,42.48,14850,,,
2001-05-14,42.6,44.23,42.22,42.92,22804,,,
2001-05-16,42.54,44.75,42.54,44.58,14140,,,
2001-05-17,44.72,46.03,44.58,45.16,18810,,,
2001-05-18,45.45,46.18,44.87,45.68,18875,,,
2001-05-21,45.74,46.03,44.64,44.84,13212,,,
2001-05-22,45.01,45.42,44.58,44.93,9654,,,
2001-05-23,45.16,45.98,44.64,45.86,9686,,,
2001-05-24,45.74,46.73,45.16,45.74,11716,,,
2001-05-28,45.95,46.32,44.72,44.99,6218,,,
2001-05-29,44.96,45.42,44.29,44.34,4388,,,
2001-05-30,44.34,44.58,42.92,44.46,26549,,,
2001-05-31,44.26,45.13,43.3,44.14,22820,,,
2001-06-04,43.41,44.0,43.15,43.7,12257,,,
2001-06-07,43.85,47.75,43.85,45.77,36188,,,
2001-06-11,46.62,47.78,46.47,46.91,19301,,,
2001-06-12,47.05,48.8,47.05,48.36,28910,,,
2001-06-13,48.6,49.53,47.78,47.96,15570,Top,Stroke70_Start,Stroke69_End
2001-06-14,48.07,48.36,46.03,46.06,23633,,,
2001-06-15,46.06,46.76,45.39,46.35,13468,,,
2001-06-18,46.35,47.37,45.71,45.66,9943,,,
2001-06-26,47.43,47.61,46.27,46.47,11783,,,
2001-06-27,46.47,46.65,45.6,45.77,13142,,,
2001-06-28,45.74,46.27,44.87,44.99,11451,,,
2001-06-29,44.43,45.16,43.85,44.26,16217,,,
2001-07-03,45.16,45.39,44.29,45.01,3294,,,
2001-07-04,45.45,45.45,44.58,45.01,5448,,,
2001-07-05,44.87,45.16,43.3,43.47,13495,,,
2001-07-06,43.65,43.65,43.15,43.47,3791,,,
2001-07-09,43.47,44.49,43.38,44.34,2719,,,
2001-07-10,44.23,45.13,44.23,44.75,3853,,,
2001-07-12,44.29,44.29,43.56,44.26,2119,,,
2001-07-17,43.76,44.0,42.83,43.35,2334,,,
2001-07-19,43.09,43.12,42.25,42.48,3319,,,
2001-07-23,43.85,44.02,43.21,43.65,1822,,,
2001-07-24,43.41,43.41,42.54,42.66,2488,,,
2001-07-25,42.68,43.12,42.31,42.63,1183,,,
2001-07-30,42.39,42.39,38.49,38.61,3849,,,
2001-07-31,37.88,38.17,36.42,37.3,4193,,,
2001-08-06,37.59,38.03,34.97,35.08,4006,,,
2001-08-07,34.68,34.82,32.93,34.65,6388,Bottom,Stroke71_Start,Stroke70_End
2001-08-09,34.27,36.07,34.27,35.58,4013,,,
2001-08-10,35.84,37.15,35.64,36.77,4305,,,
2001-08-13,36.74,37.24,36.57,36.86,1859,,,
2001-08-14,36.86,36.98,35.75,35.87,4088,,,
2001-08-16,36.8,37.88,36.57,36.74,5701,,,
2001-08-17,36.74,37.01,36.45,36.89,2026,,,
2001-08-20,37.01,37.5,36.72,37.3,1067,,,
2001-08-21,37.3,38.32,37.3,37.82,1831,Top,Stroke72_Start,Stroke71_End
2001-08-23,36.48,37.15,36.39,37.04,1673,,,
2001-08-24,37.18,37.3,36.57,36.77,1483,,,
2001-08-27,36.42,36.42,34.41,34.82,2875,,,
2001-08-28,34.39,34.82,33.95,34.71,2749,,,
2001-08-29,34.68,35.4,34.65,34.68,1327,,,
2001-08-30,34.09,34.24,34.09,34.41,790,,,
2001-09-04,35.26,35.26,34.44,35.26,2263,,,
2001-09-05,35.32,36.6,35.32,36.57,4906,,,
2001-09-06,36.69,36.72,35.55,35.93,1706,,,
2001-09-07,35.7,35.7,33.37,34.24,2773,,,
2001-09-11,35.84,36.37,35.55,35.67,1472,,,
2001-09-12,33.98,35.35,33.28,35.26,3407,Bottom,Stroke73_Start,Stroke72_End
2001-09-13,35.11,35.49,34.5,34.53,2030,,,
2001-09-14,34.5,35.17,34.12,34.3,1925,,,
2001-09-17,34.3,34.3,33.37,33.45,3145,,,
2001-09-19,34.3,34.53,33.45,34.5,1809,,,
2001-09-20,34.68,34.68,33.8,34.09,944,,,
2001-09-21,36.37,36.37,34.04,34.24,2704,Top,Stroke74_Start,Stroke73_End
2001-09-24,33.86,34.24,33.74,33.98,801,,,
2001-09-26,33.72,33.72,31.91,32.64,3445,,,
2001-09-27,33.13,32.03,30.02,30.57,4711,,,
2001-10-08,30.89,31.18,28.71,28.79,1481,,,
2001-10-09,28.47,29.73,28.3,29.58,3165,,,
2001-10-10,28.85,29.58,28.04,28.04,1923,,,
2001-10-11,28.27,28.47,26.12,27.28,2716,,,
2001-10-15,29.09,29.09,27.69,27.95,1955,,,
2001-10-16,27.98,28.33,27.28,27.37,1789,,,
2001-10-17,27.34,27.83,26.55,26.67,1219,,,
2001-10-18,26.7,27.05,25.94,25.97,1742,,,
2001-10-19,25.88,25.88,23.9,24.51,3972,,,
2001-10-22,23.32,24.22,23.29,23.47,2453,Bottom,Stroke75_Start,Stroke74_End
2001-10-23,25.94,25.97,24.78,25.97,8973,,,
2001-10-24,27.6,28.71,27.05,28.39,19662,,,
2001-10-26,26.96,27.69,26.52,27.31,4273,,,
2001-10-29,27.4,27.98,26.81,27.11,4845,,,
2001-10-30,27.46,27.46,25.62,26.46,4145,,,
2001-11-01,27.37,27.98,27.43,27.83,5944,Top,Stroke76_Start,Stroke75_End
2001-11-06,27.63,27.89,27.25,27.34,966,,,
2001-11-07,27.34,27.34,25.21,25.42,4326,,,
2001-11-08,24.78,26.23,24.25,25.68,2463,,,
2001-11-09,25.74,26.44,25.8,26.17,2059,,,
2001-11-13,25.36,26.06,25.36,25.65,746,,,
2001-11-14,26.14,26.14,25.59,25.62,1065,,,
2001-11-15,25.53,25.8,25.24,25.68,956,Bottom,Stroke77_Start,Stroke76_End
2001-11-16,28.36,28.36,26.23,26.38,4154,,,
2001-11-19,26.26,26.76,26.12,26.76,1074,,,
2001-11-20,26.76,27.98,26.55,27.8,4892,,,
2001-11-21,27.8,28.21,27.28,28.18,5460,,,
2001-11-22,28.04,28.5,27.89,28.36,4180,,,
2001-11-23,28.01,27.8,26.9,27.8,2391,,,
2001-11-28,30.63,32.93,31.33,31.44,28067,,,
2001-12-03,31.62,33.08,31.62,32.29,9631,,,
2001-12-04,32.29,33.4,31.85,33.08,7678,Top,Stroke78_Start,Stroke77_End
2001-12-06,31.76,32.14,31.18,32.29,7881,,,
2001-12-11,31.47,31.76,30.95,30.98,2404,,,
2001-12-12,30.6,31.74,30.6,31.01,3533,,,
2001-12-13,31.47,31.47,30.31,30.34,2201,,,
2001-12-14,30.31,30.31,28.56,28.77,6015,,,
2001-12-17,28.85,28.88,27.98,28.42,2610,,,
2001-12-18,28.3,29.46,28.27,29.23,3281,,,
2001-12-20,28.27,28.27,27.28,27.72,3246,,,
2001-12-25,27.4,28.21,26.99,28.12,1741,,,
2001-12-26,28.12,28.5,27.34,28.42,1869,,,
2001-12-27,28.45,28.56,27.75,27.78,1714,,,
2001-12-28,27.66,28.12,27.57,28.04,1631,,,
2001-12-31,28.5,28.5,27.98,28.12,1117,,,
2002-01-04,27.69,28.04,27.4,27.4,726,,,
2002-01-07,27.4,27.92,26.76,27.83,1136,,,
2002-01-08,28.12,28.36,27.4,27.75,811,,,
2002-01-09,27.57,27.95,27.11,27.95,1644,,,
2002-01-10,27.54,28.36,27.43,28.18,2429,,,
2002-01-14,27.34,27.34,24.72,24.72,6136,,,
2002-01-15,23.35,24.48,22.1,22.1,10354,,,
2002-01-16,21.28,22.39,19.74,21.17,12649,,,
2002-01-17,20.93,20.93,19.07,19.42,4220,,,
2002-01-18,18.98,20.29,18.95,19.71,5307,,,
2002-01-21,19.51,19.97,17.58,17.79,5431,,,
2002-01-22,17.64,18.52,16.59,17.82,4596,Bottom,Stroke79_Start,Stroke78_End
2002-01-24,19.53,20.84,19.8,19.85,8058,,,
2002-01-28,19.65,20.76,18.25,18.25,6118,,,
2002-01-29,17.5,19.71,16.68,19.65,4689,,,
2002-01-30,19.83,20.26,19.68,19.97,2957,,,
2002-01-31,20.26,22.04,20.26,22.01,10967,,,
2002-02-01,22.16,22.45,21.28,22.04,7660,,,
2002-02-04,22.04,22.62,21.51,22.56,5543,,,
2002-02-05,22.3,22.68,21.86,22.3,4771,,,
2002-02-06,21.81,21.81,20.84,20.87,5615,,,
2002-02-07,20.58,21.72,20.41,21.66,4231,,,
2002-02-08,21.51,22.45,21.51,21.57,3873,,,
2002-02-25,22.39,22.88,22.16,22.45,3870,,,
2002-02-26,22.33,22.85,21.98,22.85,3705,,,
2002-02-27,22.74,23.15,22.3,22.65,2434,,,
2002-02-28,22.65,23.49,22.56,22.77,4686,,,
2002-03-01,22.45,22.5,21.86,21.89,3435,,,
2002-03-04,21.81,22.45,21.34,22.3,2453,,,
2002-03-05,22.42,24.69,22.42,24.69,24854,,,
2002-03-06,25.3,27.31,25.24,26.26,64553,,,
2002-03-07,26.23,27.57,25.71,27.05,30865,,,
2002-03-08,27.11,29.29,25.88,29.09,46398,,,
2002-03-11,28.82,31.44,28.91,30.22,51563,Top,Stroke80_Start,Stroke79_End
2002-03-13,28.85,29.67,27.8,28.07,23083,,,
2002-03-14,28.07,29.87,28.01,29.14,17898,,,
2002-03-15,29.38,28.97,27.92,27.95,14861,,,
2002-03-19,28.79,29.58,28.53,29.35,18925,,,
2002-03-21,29.14,30.6,29.44,30.1,27366,,,
2002-03-25,29.81,30.02,29.09,29.29,7878,,,
2002-03-26,29.2,29.2,28.45,28.88,7028,Bottom,Stroke81_Start,Stroke80_End
2002-03-27,28.56,29.67,28.56,29.41,5009,,,
2002-03-28,29.58,31.18,29.14,30.25,25068,,,
2002-03-29,30.02,30.83,28.85,29.26,21629,,,
2002-04-01,29.29,31.56,29.17,31.47,32170,,,
2002-04-02,31.15,31.82,30.16,30.95,27942,,,
2002-04-03,31.04,31.74,29.81,29.9,21136,,,
2002-04-04,29.76,30.6,28.56,30.48,20323,,,
2002-04-05,30.45,31.47,30.02,30.37,14562,,,
2002-04-09,31.44,33.22,31.94,32.41,32153,Top,Stroke82_Start,Stroke81_End
2002-04-11,32.35,32.38,31.12,31.21,11037,,,
2002-04-12,31.21,31.85,31.07,31.27,8114,,,
2002-04-15,31.27,31.82,30.54,31.04,6593,,,
2002-04-16,31.04,31.33,30.08,30.37,5868,,,
2002-04-17,30.45,30.54,29.61,29.76,5727,,,
2002-04-18,29.58,30.25,29.49,29.64,5623,,,
2002-04-19,29.44,29.09,26.52,29.14,13209,Bottom,Stroke83_Start,Stroke82_End
2002-04-23,28.24,29.38,28.24,28.33,4472,,,
2002-04-24,28.5,28.62,27.95,28.12,3433,,,
2002-04-25,27.69,28.56,27.69,28.36,1496,,,
2002-04-26,28.36,29.61,29.17,29.17,6731,,,
2002-04-30,30.08,31.47,29.93,30.25,13037,,,
2002-05-08,30.08,30.25,29.14,29.64,3003,,,
2002-05-13,29.17,29.44,28.79,28.97,2769,,,
2002-05-15,29.2,29.58,28.91,28.97,3225,Top,Stroke84_Start,Stroke83_End
2002-05-16,28.56,28.97,27.25,27.34,10821,,,
2002-05-17,27.25,28.27,26.96,28.27,6614,,,
2002-05-20,28.36,28.36,27.11,27.22,4144,,,
2002-05-21,27.69,29.0,27.98,28.71,7094,,,
2002-05-23,28.71,29.46,28.71,29.32,9564,,,
2002-05-27,29.09,29.2,28.5,29.2,4967,,,
2002-05-28,28.85,30.16,28.85,29.52,9553,,,
2002-05-29,29.38,29.44,28.27,28.42,5915,,,
2002-05-30,28.42,28.74,27.4,28.39,3473,,,
2002-06-03,27.11,27.4,26.12,26.23,5700,,,
2002-06-04,26.7,26.99,25.88,26.32,3420,,,
2002-06-05,26.09,26.09,24.48,24.78,5955,,,
2002-06-07,26.55,27.48,26.23,26.87,6636,,,
2002-06-10,26.81,26.46,25.65,26.14,3012,,,
2002-06-14,25.68,25.68,24.78,24.89,2600,,,
2002-06-17,24.81,25.21,24.37,25.18,1888,Bottom,Stroke85_Start,Stroke84_End
2002-06-18,25.33,26.64,25.88,26.32,5499,,,
2002-06-20,26.73,27.37,25.97,26.79,7761,,,
2002-06-21,26.76,29.61,26.76,29.61,44014,,,
2002-06-24,32.73,32.73,32.73,32.73,15572,,,
2002-06-25,34.04,36.07,33.66,34.21,91459,,,
2002-06-27,34.74,34.82,33.54,33.77,21290,,,
2002-06-28,33.69,32.61,31.47,32.61,29672,,,
2002-07-03,32.49,33.05,32.09,32.7,5776,,,
2002-07-04,32.9,32.93,31.71,31.82,7721,,,
2002-07-05,31.76,32.06,31.18,31.85,3599,,,
2002-07-08,31.85,33.45,31.47,33.42,14201,,,
2002-07-09,33.42,33.89,33.16,33.22,18174,Top,Stroke86_Start,Stroke85_End
2002-07-10,32.96,33.05,32.06,32.2,13183,,,
2002-07-12,32.64,33.08,32.43,32.55,4521,,,
2002-07-15,32.93,32.93,32.06,32.52,5702,,,
2002-07-16,32.58,33.51,32.58,33.08,12457,,,
2002-07-17,33.22,33.66,33.1,33.51,16947,,,
2002-07-19,33.19,33.37,32.64,32.93,6295,,,
2002-07-22,32.96,32.64,32.06,32.11,7048,,,
2002-07-24,32.2,32.35,31.42,31.62,5540,,,
2002-07-25,31.85,31.07,30.45,30.89,6442,,,
2002-07-29,30.54,30.95,30.16,30.66,3997,,,
2002-07-30,30.77,31.01,30.48,30.66,2970,,,
2002-07-31,30.75,30.6,29.73,30.28,2144,,,
2002-08-06,29.96,32.2,30.54,30.98,8008,,,
2002-08-08,30.89,31.39,30.48,30.6,1487,,,
2002-08-09,30.6,30.86,30.34,30.34,1432,,,
2002-08-12,30.34,30.34,29.73,29.76,3416,,,
2002-08-13,29.58,30.02,29.58,29.76,1432,Bottom,Stroke87_Start,Stroke86_End
2002-08-14,30.02,30.45,29.87,30.19,908,,,
2002-08-19,29.73,30.28,29.73,29.81,1002,,,
2002-08-20,29.81,31.01,30.05,30.25,2971,,,
2002-08-23,30.6,30.6,30.02,30.1,2296,,,
2002-08-26,30.19,30.25,29.64,29.76,4212,,,
2002-08-27,29.99,30.75,30.28,30.43,5085,,,
2002-08-29,30.31,30.6,29.99,30.1,2890,,,
2002-08-30,29.78,30.22,29.7,29.99,2897,,,
2002-09-03,30.02,31.76,30.48,30.51,5612,Top,Stroke88_Start,Stroke87_End
2002-09-09,30.57,30.6,28.5,28.71,14371,,,
2002-09-10,28.42,28.97,27.98,28.21,6322,,,
2002-09-11,28.3,27.72,26.81,27.75,7368,,,
2002-09-18,27.69,30.31,28.27,27.83,2446,,,
2002-09-23,28.12,28.82,27.98,28.68,3297,,,
2002-09-25,28.21,29.96,28.36,29.0,11451,,,
2002-09-27,28.97,28.97,27.78,28.36,3280,,,
2002-10-09,28.33,27.6,26.52,27.08,4939,Bottom,Stroke89_Start,Stroke88_End
2002-10-14,27.13,28.12,27.4,27.75,1926,,,
2002-10-16,27.83,28.82,27.69,28.12,3127,,,
2002-10-17,28.12,28.12,27.25,27.37,2523,,,
2002-10-18,27.54,28.42,27.69,27.92,2778,,,
2002-10-22,28.07,28.85,28.07,28.59,4680,,,
2002-10-24,28.56,28.91,28.27,28.33,2835,Top,Stroke90_Start,Stroke89_End
2002-10-25,28.27,28.36,27.4,27.63,3717,,,
2002-10-28,27.4,27.78,26.81,27.08,3294,,,
2002-10-29,27.11,27.51,26.67,27.48,4667,,,
2002-10-30,27.31,27.57,27.05,27.11,1129,,,
2002-10-31,27.16,27.54,26.99,27.05,1049,,,
2002-11-01,27.11,27.13,26.52,26.67,3505,,,
2002-11-04,27.02,27.46,26.76,27.43,3980,,,
2002-11-05,27.83,28.82,27.57,28.79,12565,,,
2002-11-06,29.0,29.29,28.42,28.85,18400,,,
2002-11-08,29.03,29.23,27.6,27.63,6789,,,
2002-11-11,27.69,28.3,27.25,27.34,2055,,,
2002-11-12,27.31,27.51,26.52,26.67,4565,,,
2002-11-13,26.38,26.64,25.36,26.38,5027,,,
2002-11-14,26.09,26.23,25.04,25.07,4541,,,
2002-11-15,24.78,25.94,24.78,25.21,4438,,,
2002-11-18,25.18,25.18,24.28,24.72,2852,,,
2002-11-20,25.36,25.36,24.31,24.34,2614,,,
2002-11-21,24.19,24.19,21.81,22.01,5748,,,
2002-11-22,22.01,22.27,20.58,21.83,5139,,,
2002-11-26,21.92,22.3,21.02,21.08,2483,,,
2002-11-27,20.58,21.57,20.41,21.17,3776,Bottom,Stroke91_Start,Stroke90_End
2002-11-28,21.14,22.16,20.99,22.13,3819,,,
2002-11-29,22.36,24.48,22.21,23.79,20297,,,
2002-12-02,23.47,23.12,22.1,22.3,9835,,,
2002-12-04,22.85,23.61,22.68,22.77,4665,,,
2002-12-05,22.71,22.82,22.3,22.71,2653,,,
2002-12-06,22.77,23.26,22.53,22.71,2154,,,
2002-12-09,22.45,23.0,22.45,22.62,1222,,,
2002-12-10,22.53,22.88,21.95,22.01,2525,,,
2002-12-11,21.86,21.92,21.28,21.75,2484,,,
2002-12-12,21.86,22.97,21.86,22.27,4393,,,
2002-12-13,21.89,22.8,21.83,22.62,3691,,,
2002-12-16,22.39,22.97,22.39,22.71,3436,,,
2002-12-17,22.71,23.23,22.59,23.03,5545,,,
2002-12-18,23.17,25.07,23.61,23.32,13354,Top,Stroke92_Start,Stroke91_End
2002-12-24,23.58,23.9,23.17,23.84,4446,,,
2002-12-25,23.84,24.14,23.32,23.38,3546,,,
2002-12-26,23.29,23.38,21.89,22.21,6668,,,
2002-12-27,21.92,22.62,21.81,22.33,4668,,,
2002-12-30,22.04,22.33,21.28,22.07,3355,,,
2002-12-31,22.1,22.39,21.31,21.34,4981,,,
2003-01-02,21.05,21.69,21.05,21.25,3899,Bottom,Stroke93_Start,Stroke92_End
2003-01-03,21.25,22.16,21.25,21.69,1875,,,
2003-01-06,21.66,22.36,21.31,22.27,2854,,,
2003-01-07,22.21,22.68,21.86,22.18,3298,,,
2003-01-08,22.16,23.03,21.92,22.94,4412,,,
2003-01-09,23.09,23.55,22.68,23.38,11216,,,
2003-01-13,22.45,22.88,22.36,22.71,3332,,,
2003-01-14,22.68,24.05,22.59,23.84,15142,,,
2003-01-15,23.61,24.63,23.61,23.93,20119,,,
2003-01-16,24.16,25.65,24.22,24.54,11717,,,
2003-01-22,24.05,24.4,23.76,24.25,4509,,,
2003-01-24,24.14,24.28,23.67,24.25,4515,,,
2003-01-27,24.31,24.72,24.22,24.43,5244,,,
2003-01-29,24.43,24.95,24.4,24.51,4540,,,
2003-02-10,24.54,24.72,24.19,24.34,3037,,,
2003-02-11,24.37,24.95,24.37,24.86,6156,,,
2003-02-12,24.86,25.33,24.63,25.33,7944,,,
2003-02-13,25.1,25.77,25.1,25.21,10912,,,
2003-02-14,25.91,27.05,25.42,25.47,15757,Top,Stroke94_Start,Stroke93_End
2003-02-17,25.36,25.5,24.78,24.98,8651,,,
2003-02-18,24.78,25.1,24.72,25.01,3730,,,
2003-02-19,24.86,25.24,24.78,25.24,3020,,,
2003-02-20,25.21,25.3,24.98,25.01,3209,,,
2003-02-21,25.01,25.18,24.31,24.34,6858,,,
2003-02-24,24.25,24.92,24.19,24.46,3474,,,
2003-02-25,24.54,25.47,25.07,25.33,11454,,,
2003-02-27,25.15,25.36,24.54,25.07,3429,,,
2003-03-03,25.94,26.23,25.5,25.82,20985,,,
2003-03-04,25.88,26.0,25.36,25.5,4262,,,
2003-03-05,25.62,25.62,25.13,25.3,4136,,,
2003-03-06,25.36,25.36,24.72,24.78,5220,,,
2003-03-07,24.72,25.04,24.63,24.63,3347,,,
2003-03-10,24.48,24.08,23.76,23.93,3588,,,
2003-03-17,23.61,23.61,22.88,22.97,5649,,,
2003-03-18,23.03,22.97,22.5,22.71,3214,,,
2003-03-21,22.68,23.12,22.59,23.0,1611,,,
2003-03-24,23.0,23.15,22.82,23.0,1362,,,
2003-03-25,23.06,23.06,22.33,22.39,2930,,,
2003-03-26,22.36,22.59,22.07,22.27,2064,,,
2003-03-28,23.32,23.55,23.03,23.03,3394,,,
2003-03-31,23.03,23.49,22.74,23.32,6892,,,
2003-04-01,23.38,25.04,23.44,23.84,9409,,,
2003-04-03,23.49,23.61,23.09,23.17,2126,,,
2003-04-04,23.03,23.41,22.74,23.12,2630,,,
2003-04-08,22.74,22.94,22.42,22.45,3712,,,
2003-04-09,22.5,22.5,21.86,22.48,8337,,,
2003-04-10,22.48,23.17,22.07,23.15,9782,,,
2003-04-11,23.61,24.72,23.84,23.99,32579,,,
2003-04-16,23.93,24.19,23.03,23.29,12289,,,
2003-04-22,23.7,24.51,23.61,24.48,15170,,,
2003-04-23,24.54,25.3,24.05,24.28,18337,,,
2003-04-24,24.28,24.48,22.8,22.94,11268,,,
2003-04-25,22.94,23.17,21.86,22.04,9672,,,
2003-04-28,21.89,22.59,20.99,22.5,8641,,,
2003-04-30,21.81,21.51,20.9,21.14,7683,,,
2003-05-13,20.99,19.97,18.95,19.24,10780,Bottom,Stroke95_Start,Stroke94_End
2003-05-15,19.39,20.58,19.94,20.35,8979,,,
2003-05-19,20.23,21.05,20.29,20.99,6660,,,
2003-05-21,20.15,20.23,20.15,20.23,2846,,,
2003-05-23,20.29,20.7,20.18,20.32,5839,,,
2003-05-26,20.5,20.55,20.12,20.23,4792,,,
2003-05-28,21.22,21.22,20.58,20.67,7387,,,
2003-05-29,20.55,21.11,20.26,21.02,6560,,,
2003-05-30,21.02,21.63,20.84,21.17,9227,Top,Stroke96_Start,Stroke95_End
2003-06-02,20.5,21.4,20.5,21.37,4879,,,
2003-06-03,21.28,21.63,20.87,21.46,7472,,,
2003-06-04,21.28,21.37,20.73,20.99,4370,,,
2003-06-05,20.99,21.4,20.87,20.93,4120,,,
2003-06-06,20.96,21.19,20.41,20.58,4107,,,
2003-06-09,20.15,20.7,20.15,20.41,2935,Bottom,Stroke97_Start,Stroke96_End
2003-06-10,20.47,20.84,20.41,20.67,2309,,,
2003-06-11,20.7,21.46,20.7,21.28,9509,,,
2003-06-12,21.31,21.54,21.02,21.25,4636,,,
2003-06-13,21.22,21.81,21.14,21.43,7031,,,
2003-06-17,21.89,22.01,21.57,21.6,13081,,,
2003-06-18,21.63,21.72,21.28,21.57,4691,,,
2003-06-19,21.43,21.17,20.73,21.14,3937,,,
2003-06-23,20.7,20.99,20.41,20.64,2398,,,
2003-06-24,20.67,21.14,20.64,21.02,2199,,,
2003-06-25,20.9,21.72,20.84,20.93,6186,,,
2003-06-26,20.79,20.52,19.85,21.02,6938,,,
2003-07-02,20.18,20.41,19.48,19.74,8752,,,
2003-07-03,19.83,21.34,20.47,21.02,5761,,,
2003-07-08,21.14,22.45,21.92,21.46,10574,Top,Stroke98_Start,Stroke97_End
2003-07-14,22.1,21.92,21.46,21.63,6079,,,
2003-07-16,21.63,21.95,21.6,21.81,2478,,,
2003-07-17,21.86,21.86,21.28,21.6,5228,,,
2003-07-18,21.6,21.6,20.41,20.47,5564,,,
2003-07-21,20.47,20.47,19.83,20.15,5515,,,
2003-07-22,20.26,20.67,20.15,20.67,3113,,,
2003-07-23,20.64,21.54,20.35,21.49,7169,,,
2003-07-24,21.19,21.72,21.14,21.22,3852,,,
2003-07-25,21.22,21.43,20.26,20.58,3415,,,
2003-07-28,20.47,20.76,20.2,20.58,1858,,,
2003-07-29,20.7,20.9,20.41,20.61,4252,,,
2003-07-31,20.41,20.7,20.2,20.5,1510,,,
2003-08-01,20.35,20.58,20.06,20.5,1716,,,
2003-08-04,20.41,21.43,20.82,21.28,7069,,,
2003-08-06,20.93,21.66,21.28,21.49,11179,,,
2003-08-08,21.43,21.43,20.67,21.14,4416,,,
2003-08-11,20.93,21.37,20.55,21.28,2678,,,
2003-08-12,21.22,21.49,20.93,21.46,4857,,,
2003-08-14,20.93,20.93,20.44,20.64,3685,,,
2003-08-18,20.64,20.82,20.41,20.44,2024,,,
2003-08-20,20.55,20.61,19.88,20.61,5088,Bottom,Stroke99_Start,Stroke98_End
2003-08-21,20.61,20.87,20.29,20.55,2218,,,
2003-08-22,20.67,21.22,20.55,20.84,4305,,,
2003-08-27,20.96,21.43,20.76,21.22,12144,,,
2003-08-28,21.14,21.72,21.02,21.28,14003,,,
2003-08-29,21.31,21.54,20.58,21.25,6671,,,
2003-09-01,21.14,21.69,20.93,21.57,7334,,,
2003-09-02,21.66,22.59,21.83,22.16,34244,,,
2003-09-04,22.21,22.74,21.98,22.01,12508,,,
2003-09-05,21.89,22.1,21.28,21.78,11096,,,
2003-09-08,21.75,23.15,21.63,23.12,37916,,,
2003-09-09,23.06,23.2,22.62,23.06,16342,Top,Stroke100_Start,Stroke99_End
2003-09-10,22.97,23.06,22.5,22.71,10611,,,
2003-09-11,22.68,23.0,22.16,22.18,11589,,,
2003-09-12,22.13,22.21,21.49,21.54,9008,,,
2003-09-15,21.28,22.01,20.7,20.79,8381,,,
2003-09-16,20.7,21.28,20.41,21.19,7155,,,
2003-09-17,21.25,20.52,20.12,20.23,7890,,,
2003-09-22,20.38,20.67,20.29,20.64,3321,,,
2003-09-23,20.7,20.9,20.5,20.84,3146,,,
2003-09-24,20.93,20.99,20.55,20.79,4124,,,
2003-09-25,20.7,20.7,19.8,19.83,7763,,,
2003-09-26,19.83,19.97,19.48,19.51,5564,,,
2003-09-29,19.48,19.51,19.16,19.24,3173,,,
2003-09-30,19.24,18.78,17.26,18.63,7854,Bottom,Stroke101_Start,Stroke100_End
2003-10-09,18.66,18.81,18.14,18.34,2268,,,
2003-10-10,18.34,19.18,18.22,19.1,4303,,,
2003-10-13,19.18,19.24,18.69,18.75,2916,,,
2003-10-14,18.81,19.07,18.52,18.86,1838,,,
2003-10-15,18.89,20.26,18.89,19.21,8072,,,
2003-10-16,19.24,19.24,18.4,18.43,4117,,,
2003-10-17,18.22,18.66,18.22,18.43,2039,,,
2003-10-20,18.37,18.43,18.08,18.19,2004,,,
2003-10-21,18.11,18.89,18.11,18.43,1494,,,
2003-10-23,18.81,18.95,18.25,18.34,3163,Top,Stroke102_Start,Stroke101_End
2003-10-24,18.22,18.54,18.22,18.46,1822,,,
2003-10-27,18.31,18.31,17.35,17.41,5483,,,
2003-10-28,17.41,17.64,16.33,16.8,6472,,,
2003-10-29,16.65,17.06,15.89,15.92,7118,,,
2003-10-30,15.6,16.04,15.2,15.25,4405,,,
2003-10-31,15.22,16.13,15.69,15.72,4220,,,
2003-11-04,16.01,16.62,15.81,16.19,6404,,,
2003-11-06,15.6,15.69,14.23,14.47,7369,,,
2003-11-07,14.35,14.0,13.45,14.12,8723,Bottom,Stroke103_Start,Stroke102_End
2003-11-13,13.65,14.03,13.48,13.97,3725,,,
2003-11-14,13.94,14.35,13.71,14.32,6515,,,
2003-11-17,14.29,14.7,14.0,14.38,4464,,,
2003-11-18,14.32,14.32,13.86,14.0,3107,,,
2003-11-20,14.58,15.46,14.5,15.4,12144,,,
2003-11-21,15.46,15.72,14.58,14.64,8822,,,
2003-11-25,15.89,17.23,16.04,16.36,25322,,,
2003-11-27,16.19,16.33,15.4,15.46,8141,,,
2003-11-28,15.11,16.01,15.11,15.78,8340,,,
2003-12-01,15.78,16.45,15.78,16.3,6994,,,
2003-12-02,16.48,17.15,16.39,16.77,22296,,,
2003-12-04,16.48,16.56,16.04,16.3,7243,,,
2003-12-08,16.59,17.15,16.36,16.45,6807,,,
2003-12-10,17.23,17.29,16.74,17.12,25704,,,
2003-12-11,17.12,17.32,16.91,17.09,10018,Top,Stroke104_Start,Stroke103_End
2003-12-12,17.09,17.09,16.59,16.77,5952,,,
2003-12-15,16.8,16.91,16.51,16.54,4964,,,
2003-12-16,16.54,16.88,16.01,16.59,10559,,,
2003-12-17,16.56,17.0,16.21,16.33,8440,,,
2003-12-18,16.24,16.42,15.95,15.98,7940,,,
2003-12-19,15.72,16.04,14.47,14.61,14825,,,
2003-12-22,14.47,15.02,13.77,15.02,10407,Bottom,Stroke105_Start,Stroke104_End
2003-12-23,15.02,15.66,14.7,15.08,11242,,,
2003-12-25,14.76,14.96,14.53,14.88,5033,,,
2003-12-29,14.9,14.5,14.15,14.21,7491,,,
2003-12-31,14.23,14.38,14.0,14.12,3050,,,
2004-01-02,14.23,14.82,14.23,14.64,5752,,,
2004-01-05,14.64,14.79,14.15,14.76,8325,,,
2004-01-06,14.82,15.75,14.41,15.72,20704,,,
2004-01-07,16.04,16.51,15.78,15.98,34327,,,
2004-01-08,16.01,16.13,15.46,15.92,12490,,,
2004-01-09,15.89,15.92,15.4,15.46,12351,,,
2004-01-12,15.22,15.4,15.08,15.22,10222,,,
2004-01-13,15.31,16.01,15.22,15.72,12355,,,
2004-01-14,16.33,16.33,15.72,16.01,18535,,,
2004-01-15,15.92,16.48,15.92,15.98,12141,,,
2004-01-29,16.62,17.26,16.39,17.06,18023,,,
2004-01-30,17.2,18.25,17.2,17.5,37915,,,
2004-02-02,18.37,18.6,17.99,17.99,26477,,,
2004-02-04,18.37,19.53,18.66,19.07,33471,,,
2004-02-06,19.21,19.21,18.34,18.6,23262,,,
2004-02-10,19.94,21.81,20.0,21.17,65865,Top,Stroke106_Start,Stroke105_End
2004-02-12,20.7,20.7,19.71,19.74,25575,,,
2004-02-13,19.53,20.2,19.53,19.74,18329,,,
2004-02-16,19.74,20.23,19.74,20.12,12195,,,
2004-02-17,20.18,20.93,19.97,20.55,19162,,,
2004-02-18,20.55,21.05,20.29,20.7,26562,,,
2004-02-23,21.05,21.66,20.52,20.55,25074,,,
2004-02-24,20.38,20.76,19.88,20.15,18727,,,
2004-02-25,20.18,20.67,18.95,19.27,14204,,,
2004-02-26,19.24,19.39,18.37,18.84,15864,,,
2004-02-27,18.95,19.42,18.75,19.39,10324,,,
2004-03-01,19.39,20.0,19.13,19.88,10996,,,
2004-03-03,19.24,19.8,18.95,19.01,8604,,,
2004-03-04,18.95,19.18,18.54,19.16,7903,,,
2004-03-08,18.6,18.66,17.79,17.85,7254,,,
2004-03-09,17.85,18.22,17.5,17.64,5084,Bottom,Stroke107_Start,Stroke106_End
2004-03-11,18.25,19.1,18.25,18.75,10601,,,
2004-03-16,18.75,19.13,18.63,19.07,11123,,,
2004-03-17,19.13,19.68,19.01,19.21,16582,,,
2004-03-19,18.72,19.1,18.4,18.95,8030,,,
2004-03-22,19.24,19.77,19.01,19.39,8457,,,
2004-03-24,19.53,19.83,19.42,19.56,13922,,,
2004-03-25,19.77,20.99,19.83,20.2,62341,,,
2004-03-30,20.26,21.02,20.12,20.99,42602,,,
2004-03-31,21.4,21.86,20.99,21.08,64818,,,
2004-04-01,21.08,21.43,20.82,20.9,25142,,,
2004-04-02,20.84,23.09,22.16,22.53,64770,Top,Stroke108_Start,Stroke107_End
2004-04-07,22.42,22.68,21.89,22.01,20975,,,
2004-04-08,22.04,22.45,21.86,21.86,18537,,,
2004-04-09,21.86,22.01,20.55,20.67,24033,,,
2004-04-12,20.44,21.11,20.26,20.76,12589,,,
2004-04-14,20.12,20.52,19.53,20.03,11936,,,
2004-04-15,20.0,20.35,19.3,19.45,7178,,,
2004-04-16,19.45,19.68,17.79,19.45,13107,Bottom,Stroke109_Start,Stroke108_End
2004-04-20,19.53,20.12,19.3,20.09,9299,,,
2004-04-21,20.03,20.35,19.83,20.0,6840,,,
2004-04-22,19.85,20.55,19.85,20.44,5891,,,
2004-04-23,20.44,20.44,19.21,19.24,7058,,,
2004-04-26,18.66,19.77,18.37,19.74,6629,,,
2004-04-27,19.83,20.15,19.18,19.24,12721,Top,Stroke110_Start,Stroke109_End
2004-04-28,19.24,19.68,19.13,19.3,7968,,,
2004-04-29,19.24,19.27,18.25,18.28,9690,,,
2004-04-30,18.37,18.69,18.02,18.34,5049,,,
2004-05-10,18.17,18.4,17.93,17.93,2458,,,
2004-05-11,17.85,18.34,17.64,18.05,2957,,,
2004-05-12,18.89,19.36,18.52,18.92,6367,,,
2004-05-17,18.49,18.81,18.25,18.6,1986,Bottom,Stroke111_Start,Stroke110_End
2004-05-18,18.75,19.68,18.75,19.62,9534,,,
2004-05-19,19.68,20.26,19.62,19.65,16282,,,
2004-05-20,19.59,19.65,19.13,19.33,5789,,,
2004-05-21,19.33,19.68,19.24,19.68,4539,,,
2004-05-24,19.68,20.09,19.53,19.77,5413,,,
2004-05-25,19.77,19.16,18.95,19.16,5086,,,
2004-05-27,19.27,20.99,20.41,20.7,35017,,,
2004-06-01,20.87,21.14,20.58,21.05,16235,,,
2004-06-02,21.05,21.78,20.61,21.25,22550,Top,Stroke112_Start,Stroke111_End
2004-06-03,21.4,21.63,20.26,20.41,19437,,,
2004-06-04,20.29,20.9,20.09,20.58,9812,,,
2004-06-07,20.7,20.7,19.77,20.0,7092,,,
2004-06-08,20.0,20.41,19.71,20.03,6446,,,
2004-06-09,19.97,19.97,18.31,18.4,13248,,,
2004-06-10,18.08,18.81,18.02,18.4,7174,,,
2004-06-11,18.46,19.39,18.4,18.6,6110,,,
2004-06-14,18.66,18.92,18.02,18.08,5661,,,
2004-06-15,18.02,18.66,17.85,18.6,4920,,,
2004-06-16,18.66,18.89,18.25,18.6,3240,,,
2004-06-17,18.52,19.04,18.46,18.52,5119,,,
2004-06-18,18.52,18.84,18.37,18.57,3143,,,
2004-06-22,19.42,20.26,19.59,20.06,19070,,,
2004-06-24,20.41,20.7,20.09,20.2,11593,,,
2004-06-25,20.12,20.2,18.11,18.46,10916,,,
2004-06-28,18.28,18.95,18.08,18.49,5639,,,
2004-06-29,18.52,17.9,16.54,17.47,12137,,,
2004-07-02,17.79,17.93,17.26,17.47,4699,,,
2004-07-05,17.47,17.47,17.06,17.2,3247,,,
2004-07-06,17.35,17.79,17.23,17.44,3545,,,
2004-07-07,17.38,16.97,16.62,16.83,3824,,,
2004-07-09,17.0,17.12,16.65,16.74,2134,,,
2004-07-12,16.56,16.59,14.93,15.31,7974,,,
2004-07-13,15.25,15.57,14.88,14.96,3781,,,
2004-07-14,14.29,14.03,13.33,13.33,17802,,,
2004-07-16,13.89,14.55,14.06,14.44,12786,,,
2004-07-20,14.09,14.09,13.65,13.91,7563,,,
2004-07-21,14.0,14.44,13.91,14.29,6633,,,
2004-07-22,14.15,14.15,13.71,13.89,4992,,,
2004-07-23,13.77,13.94,13.56,13.94,3893,,,
2004-07-26,13.71,13.86,13.48,13.59,2619,,,
2004-07-27,13.42,13.65,13.13,13.51,2453,Bottom,Stroke113_Start,Stroke112_End
2004-07-29,13.36,14.15,13.36,14.12,8580,,,
2004-07-30,14.23,14.76,13.91,13.94,15498,,,
2004-08-02,13.68,14.09,13.45,13.94,3245,,,
2004-08-04,13.97,14.53,13.94,14.41,9262,,,
2004-08-05,14.41,15.28,14.15,14.58,17724,,,
2004-08-09,14.23,14.41,14.06,14.23,2696,,,
2004-08-11,14.23,14.23,13.71,13.77,3827,,,
2004-08-12,13.56,13.71,13.36,13.56,4485,,,
2004-08-13,13.62,13.8,13.42,13.56,2425,Top,Stroke114_Start,Stroke113_End
2004-08-16,13.65,13.65,12.55,12.69,8917,,,
2004-08-17,12.66,12.52,11.67,12.28,7240,,,
2004-08-19,11.85,11.96,11.38,11.96,3641,,,
2004-08-20,11.9,12.43,11.76,12.25,2674,,,
2004-08-23,12.2,12.49,11.96,12.37,2198,,,
2004-08-24,12.49,13.19,12.49,12.9,8310,,,
2004-08-25,12.55,13.3,12.55,12.92,5655,,,
2004-08-27,12.34,12.6,12.02,12.14,3012,,,
2004-08-30,11.96,12.46,11.9,12.34,1230,Bottom,Stroke115_Start,Stroke114_End
2004-08-31,12.4,13.1,12.4,12.69,4145,,,
2004-09-01,12.6,12.6,12.34,12.4,1651,,,
2004-09-03,12.98,13.24,12.92,12.78,2159,,,
2004-09-09,12.84,13.01,12.63,12.95,2858,,,
2004-09-13,12.92,12.92,12.25,12.34,3575,,,
2004-09-14,13.07,13.42,12.55,13.39,9754,,,
2004-09-15,13.27,14.38,12.98,13.94,20684,,,
2004-09-16,14.15,14.88,14.15,14.47,23780,,,
2004-09-20,14.82,15.52,14.58,15.46,25592,,,
2004-09-21,15.43,15.75,14.76,15.14,23075,Top,Stroke116_Start,Stroke115_End
2004-09-22,15.14,15.02,14.29,14.41,16523,,,
2004-09-24,15.02,15.34,14.73,14.85,20303,,,
2004-09-27,14.88,15.31,14.44,14.61,12226,,,
2004-09-28,14.47,14.18,13.42,13.97,14836,,,
2004-09-30,13.59,13.65,12.43,12.55,12076,,,
2004-10-08,12.02,13.01,12.02,12.95,6962,,,
2004-10-11,12.95,13.22,12.69,12.81,10614,,,
2004-10-13,12.84,12.87,12.14,12.49,7458,,,
2004-10-14,12.55,12.81,11.67,11.73,5298,,,
2004-10-15,11.73,11.82,11.15,11.53,5656,,,
2004-10-18,11.61,11.88,11.38,11.67,3539,,,
2004-10-19,11.82,12.2,11.67,11.76,3819,,,
2004-10-20,11.76,11.76,11.32,11.47,2699,,,
2004-10-22,10.33,11.38,10.33,10.54,20356,,,
2004-10-25,10.45,10.45,9.63,9.92,14084,Bottom,Stroke117_Start,Stroke116_End
2004-10-27,10.42,10.83,9.87,10.68,14167,,,
2004-10-28,10.65,11.5,10.59,10.77,18439,,,
2004-11-01,10.86,11.24,10.54,10.89,6409,,,
2004-11-03,11.21,11.9,10.97,11.26,8825,,,
2004-11-05,11.09,11.44,10.89,11.32,8638,,,
2004-11-08,11.35,12.2,11.32,11.58,9001,,,
2004-11-10,11.96,12.84,11.7,12.81,27719,,,
2004-11-11,12.9,13.07,12.2,12.25,33031,,,
2004-11-12,12.17,12.46,11.85,12.05,13997,,,
2004-11-15,12.34,13.13,12.25,12.69,18807,,,
2004-11-16,12.55,12.69,12.2,12.49,8100,,,
2004-11-17,12.25,12.34,11.9,12.05,7740,,,
2004-11-19,12.31,12.66,12.2,12.52,7195,,,
2004-11-22,12.52,13.33,12.69,13.22,23400,,,
2004-11-24,12.87,13.1,12.43,12.46,8830,,,
2004-11-25,12.4,12.66,12.14,12.25,5542,,,
2004-11-26,12.34,13.62,12.37,12.98,52409,,,
2004-11-30,12.6,13.89,13.19,13.48,41268,,,
2004-12-02,13.56,15.02,13.3,14.58,68010,,,
2004-12-03,14.53,15.63,14.44,15.11,48733,Top,Stroke118_Start,Stroke117_End
2004-12-08,14.29,14.53,13.97,14.26,24276,,,
2004-12-09,14.53,14.85,14.15,14.64,25262,,,
2004-12-10,14.64,14.67,13.27,13.39,25091,,,
2004-12-13,13.16,13.62,13.07,13.3,14683,,,
2004-12-14,13.3,13.48,12.6,12.69,13773,,,
2004-12-15,12.63,11.88,11.29,11.85,26360,,,
2004-12-20,11.64,12.02,11.38,11.99,7383,,,
2004-12-21,12.02,12.43,11.76,12.05,8217,,,
2004-12-22,12.08,12.66,12.02,12.63,11682,,,
2004-12-23,12.69,12.69,12.31,12.55,12711,,,
2004-12-24,12.63,13.01,12.63,12.92,17077,,,
2004-12-27,12.84,12.84,12.57,12.66,5913,,,
2004-12-28,12.55,12.08,11.56,11.88,10886,,,
2004-12-30,11.85,11.96,11.53,11.88,3706,,,
2004-12-31,11.67,11.93,11.38,11.5,4992,,,
2005-01-04,11.5,11.5,10.97,11.35,3516,Bottom,Stroke119_Start,Stroke118_End
2005-01-05,11.29,11.96,11.18,11.88,5290,,,
2005-01-06,11.82,12.52,11.82,12.02,6503,,,
2005-01-10,12.28,12.81,12.28,12.69,13505,,,
2005-01-11,12.63,12.78,12.25,12.55,7852,,,
2005-01-12,12.55,12.55,12.02,12.31,7972,,,
2005-01-13,12.6,13.65,12.63,13.3,35696,Top,Stroke120_Start,Stroke119_End
2005-01-17,12.57,13.24,12.4,12.9,13980,,,
2005-01-18,13.04,13.56,12.9,13.42,14947,,,
2005-01-20,12.95,13.22,12.57,12.69,9266,,,
2005-01-21,12.81,12.95,11.96,12.72,11177,,,
2005-01-24,13.13,13.51,13.04,13.24,15653,,,
2005-01-27,12.95,13.24,12.69,12.72,6242,,,
2005-01-28,12.72,12.84,11.53,11.88,13395,,,
2005-01-31,11.09,11.09,10.54,10.54,14684,,,
2005-02-01,9.98,10.42,9.78,9.98,11637,Bottom,Stroke121_Start,Stroke120_End
2005-02-02,9.98,10.8,10.27,10.68,9670,,,
2005-02-04,10.25,10.57,10.1,10.45,6307,,,
2005-02-16,10.59,10.86,10.51,10.62,6122,,,
2005-02-17,10.71,11.0,10.62,11.0,5563,,,
2005-02-21,10.62,10.86,10.59,10.83,5371,,,
2005-02-22,10.83,11.24,10.74,11.18,10991,,,
2005-02-23,11.15,11.82,11.32,11.5,16639,,,
2005-02-28,11.24,11.58,11.03,11.38,8729,,,
2005-03-01,11.38,11.79,11.18,11.67,13186,,,
2005-03-02,11.85,11.96,11.24,11.32,18003,Top,Stroke122_Start,Stroke121_End
2005-03-03,11.29,11.56,11.12,11.53,7473,,,
2005-03-04,11.67,11.96,11.56,11.56,22828,,,
2005-03-07,11.38,11.5,11.15,11.26,8162,,,
2005-03-09,11.53,11.7,11.38,11.47,5948,,,
2005-03-10,11.47,11.5,11.0,11.09,6909,,,
2005-03-11,11.06,11.18,10.74,10.77,7720,,,
2005-03-14,10.71,10.77,10.36,10.57,6418,,,
2005-03-15,10.57,10.8,10.51,10.77,7740,,,
2005-03-17,10.65,10.71,10.19,10.19,5007,,,
2005-03-18,10.13,10.19,9.81,9.87,5579,,,
2005-03-21,10.16,10.65,10.01,10.22,6867,,,
2005-03-22,9.98,10.22,9.72,9.75,4217,,,
2005-03-23,9.63,9.6,8.91,9.4,5737,,,
2005-03-25,9.55,9.63,9.34,9.37,2786,,,
2005-03-28,9.34,9.34,8.91,9.2,3525,,,
2005-03-29,9.2,9.9,9.05,9.11,3117,,,
2005-03-31,9.05,9.58,8.56,9.52,9620,Bottom,Stroke123_Start,Stroke122_End
2005-04-01,9.34,9.87,9.2,9.69,9823,,,
2005-04-04,9.58,9.49,8.96,9.2,5620,,,
2005-04-07,9.34,10.19,9.26,9.92,20589,,,
2005-04-08,9.92,10.74,9.9,10.25,21978,,,
2005-04-12,9.92,10.19,9.78,9.95,10111,,,
2005-04-13,10.16,10.39,9.9,10.19,11135,Top,Stroke124_Start,Stroke123_End
2005-04-14,10.19,10.36,9.69,9.75,11219,,,
2005-04-15,9.84,9.69,8.73,9.58,8020,,,
2005-04-20,8.93,9.17,8.61,8.76,5744,,,
2005-04-21,8.85,8.85,7.74,7.74,9772,,,
2005-04-22,7.68,7.97,7.48,7.68,5890,,,
2005-04-25,7.6,7.48,6.81,7.04,5523,Bottom,Stroke125_Start,Stroke124_End
2005-04-28,7.16,7.71,6.87,7.68,6611,,,
2005-04-29,7.54,8.29,7.39,7.57,4117,,,
2005-05-10,7.6,8.32,7.54,8.18,12347,,,
2005-05-11,8.15,8.44,7.8,7.8,8801,,,
2005-05-13,7.8,8.0,7.36,7.6,7298,,,
2005-05-16,7.62,7.71,7.16,7.6,9165,,,
2005-05-17,7.48,8.12,7.74,7.92,9449,,,
2005-05-23,7.6,7.6,7.19,7.36,4154,,,
2005-05-25,7.6,8.0,7.68,7.8,5367,,,
2005-05-27,7.74,7.94,7.6,7.62,3797,,,
2005-05-30,7.6,7.77,7.42,7.71,2393,,,
2005-05-31,7.74,7.89,7.71,7.86,4971,,,
2005-06-02,7.77,8.41,7.74,7.94,20721,,,
2005-06-03,7.77,8.0,7.57,7.8,8139,,,
2005-06-06,7.77,7.97,7.54,7.94,5350,,,
2005-06-07,7.92,8.29,7.74,8.0,14118,,,
2005-06-08,8.0,8.76,7.89,8.61,21780,,,
2005-06-09,8.53,9.4,8.47,8.88,26545,Top,Stroke126_Start,Stroke125_End
2005-06-14,8.76,8.99,8.24,8.26,9800,,,
2005-06-15,8.12,8.18,7.6,7.86,6185,,,
2005-06-20,7.48,7.74,7.39,7.94,6304,,,
2005-06-23,7.65,8.03,7.65,7.83,7509,,,
2005-06-27,7.86,8.12,7.83,8.09,10680,,,
2005-06-28,7.97,7.97,7.65,7.74,6119,,,
2005-06-29,7.74,7.74,7.48,7.57,4643,,,
2005-07-01,7.54,7.71,6.72,6.72,9740,,,
2005-07-04,6.69,6.69,6.05,6.55,7939,,,
2005-07-05,6.58,6.81,6.46,6.72,16146,,,
2005-07-06,6.63,6.66,6.26,6.34,4309,,,
2005-07-08,6.55,6.28,5.85,6.08,4685,,,
2005-07-13,6.26,6.55,6.14,6.4,7540,,,
2005-07-15,6.31,6.4,5.91,6.02,5652,,,
2005-07-18,5.88,5.94,5.27,5.27,8848,,,
2005-07-19,4.95,5.21,4.65,5.29,12310,Bottom,Stroke127_Start,Stroke126_End
2005-07-22,5.21,5.44,5.09,5.38,13369,,,
2005-07-25,5.53,6.02,5.47,5.59,24977,,,
2005-07-26,5.53,5.94,5.35,5.82,16773,,,
2005-07-27,5.82,5.96,5.64,5.94,10487,,,
2005-07-28,5.96,6.08,5.79,5.94,15992,,,
2005-07-29,5.94,5.82,5.47,5.7,8189,,,
2005-08-02,5.79,6.28,5.73,6.2,22109,,,
2005-08-03,6.2,6.69,6.2,6.37,35917,,,
2005-08-04,6.31,6.46,6.14,6.26,13740,,,
2005-08-05,6.2,6.58,6.2,6.55,12067,,,
2005-08-08,6.49,6.9,6.43,6.63,17257,,,
2005-08-10,6.78,7.1,6.63,7.07,21781,,,
2005-08-11,7.07,7.48,6.95,7.36,29558,,,
2005-08-12,7.39,8.03,7.3,7.48,47077,,,
2005-08-15,7.57,8.09,7.39,8.03,31867,,,
2005-08-16,8.47,9.05,8.18,8.21,61410,,,
2005-08-18,9.2,9.87,8.38,8.44,65425,Top,Stroke128_Start,Stroke127_End
2005-08-19,8.03,8.61,7.6,7.94,31682,,,
2005-08-22,7.86,7.74,7.3,7.86,19151,,,
2005-08-25,7.74,8.12,7.62,8.0,20144,,,
2005-08-26,8.0,8.35,7.89,8.09,18174,,,
2005-08-30,8.06,8.06,7.6,7.6,11390,,,
2005-08-31,7.6,7.94,7.48,7.89,10399,Bottom,Stroke129_Start,Stroke128_End
2005-09-01,7.8,8.32,7.65,8.24,25910,,,
2005-09-02,8.18,8.82,8.26,8.35,24817,,,
2005-09-07,8.03,8.41,7.92,8.41,13432,,,
2005-09-08,8.7,8.7,8.21,8.35,14558,,,
2005-09-09,8.32,8.53,8.15,8.18,9860,,,
2005-09-12,8.15,8.26,8.03,8.24,7014,,,
2005-09-13,8.35,8.76,8.35,8.67,25620,,,
2005-09-14,8.73,9.23,8.73,8.96,44984,Top,Stroke130_Start,Stroke129_End
2005-09-16,8.82,8.93,8.61,8.85,12363,,,
2005-09-19,8.76,9.11,8.76,9.05,18293,,,
2005-09-20,9.05,9.05,8.64,8.85,17985,,,
2005-09-21,8.79,8.88,8.35,8.38,19951,,,
2005-09-22,8.29,8.38,7.6,7.8,18121,,,
2005-09-23,7.74,7.89,7.57,7.65,10607,,,
2005-09-26,7.54,7.77,7.36,7.74,4001,,,
2005-09-29,7.6,8.09,7.6,7.97,13722,,,
2005-10-10,7.57,7.65,7.39,7.45,4156,,,
2005-10-12,7.77,7.92,7.68,7.8,6032,,,
2005-10-13,7.89,7.89,7.45,7.57,7465,,,
2005-10-14,7.45,7.6,7.42,7.51,5511,,,
2005-10-17,7.51,7.51,7.16,7.36,7866,,,
2005-10-18,7.51,7.62,7.36,7.57,7087,,,
2005-10-19,7.65,7.83,7.48,7.6,10468,,,
2005-10-20,7.57,7.57,7.27,7.48,8547,,,
2005-10-21,7.45,7.6,7.45,7.51,8180,,,
2005-10-25,7.3,7.3,6.66,6.69,19706,,,
2005-10-26,6.49,6.69,6.37,6.4,8998,,,
2005-10-27,6.49,6.55,6.17,6.2,6241,Bottom,Stroke131_Start,Stroke130_End
2005-10-28,6.95,7.94,7.19,6.95,18335,,,
2005-11-04,7.13,7.25,6.9,7.13,13561,,,
2005-11-07,7.07,7.3,6.98,7.27,10027,,,
2005-11-08,7.07,7.65,7.25,7.33,19706,,,
2005-11-10,7.45,7.45,6.66,6.72,18598,,,
2005-11-11,6.52,6.87,6.43,6.78,7893,,,
2005-11-15,6.81,7.22,6.87,6.75,5483,,,
2005-11-18,6.98,7.6,6.95,7.42,31596,,,
2005-11-21,7.3,7.62,7.25,7.48,28787,Top,Stroke132_Start,Stroke131_End
2005-11-22,7.48,7.48,7.01,7.04,12267,,,
2005-11-23,7.04,7.16,6.87,7.1,5395,,,
2005-11-25,7.1,7.19,6.95,7.16,6465,,,
2005-11-28,7.16,7.36,7.16,7.27,6461,,,
2005-11-29,7.22,7.27,6.95,7.01,7814,,,
2005-11-30,6.95,7.04,6.78,7.01,4560,,,
2005-12-05,6.72,6.87,6.28,6.34,6200,,,
2005-12-06,6.28,6.49,6.14,6.49,5576,Bottom,Stroke133_Start,Stroke132_End
2005-12-08,6.37,6.55,6.37,6.55,3025,,,
2005-12-09,6.46,6.69,6.46,6.63,5598,,,
2005-12-12,6.69,6.87,6.63,6.66,5890,,,
2005-12-13,6.72,6.84,6.58,6.72,4875,,,
2005-12-15,6.66,6.9,6.63,6.69,6484,,,
2005-12-16,6.69,7.3,6.98,7.27,31672,Top,Stroke134_Start,Stroke133_End
2005-12-20,7.04,7.1,6.81,7.1,7550,,,
2005-12-22,6.81,6.9,6.66,6.75,5716,,,
2005-12-26,6.81,6.93,6.78,6.93,8349,,,
2005-12-27,6.93,7.07,6.87,6.9,5092,,,
2005-12-29,7.04,7.19,6.95,7.07,9910,,,
2005-12-30,7.07,6.93,6.72,6.78,5978,Bottom,Stroke135_Start,Stroke134_End
2006-01-05,6.87,7.07,6.87,7.01,10838,,,
2006-01-06,7.01,7.27,6.9,7.16,20901,,,
2006-01-09,7.25,7.54,7.19,7.48,20806,,,
2006-01-11,7.57,7.57,7.3,7.3,14704,,,
2006-01-13,7.54,7.68,7.42,7.54,14014,,,
2006-01-16,7.57,7.57,7.22,7.27,12059,,,
2006-01-17,7.3,7.36,7.16,7.3,7224,,,
2006-01-18,7.42,7.74,7.27,7.71,18026,,,
2006-01-19,8.03,8.24,7.74,7.83,84609,Top,Stroke136_Start,Stroke135_End
2006-01-20,7.3,7.42,6.9,6.9,59774,,,
2006-01-23,6.72,6.72,6.23,6.58,30308,,,
2006-01-24,6.55,6.84,6.43,6.69,29506,,,
2006-02-06,6.34,6.72,6.34,6.72,16067,,,
2006-02-07,6.66,7.1,6.63,6.93,39576,,,
2006-02-08,7.13,7.71,7.25,7.57,73934,,,
2006-02-10,7.33,7.45,7.1,7.3,14188,,,
2006-02-13,7.3,7.13,6.84,7.04,18729,,,
2006-02-15,7.13,7.19,7.04,7.16,13662,,,
2006-02-16,7.1,7.16,6.78,6.81,11829,,,
2006-02-17,6.72,6.93,6.61,6.75,9798,,,
2006-02-20,6.75,6.75,6.52,6.66,7145,,,
2006-02-22,6.81,6.87,6.69,6.81,7436,,,
2006-02-23,6.81,7.1,6.81,6.93,8339,,,
2006-02-28,7.01,6.95,6.75,6.95,7560,,,
2006-03-02,6.87,6.9,6.63,6.66,10325,,,
2006-03-03,6.58,6.75,6.55,6.69,7039,,,
2006-03-07,6.58,6.4,6.2,6.34,6905,Bottom,Stroke137_Start,Stroke136_End
2006-03-16,6.4,6.46,6.26,6.43,7411,,,
2006-03-20,6.28,6.49,6.28,6.49,7562,,,
2006-03-21,6.49,6.61,6.43,6.46,9122,,,
2006-03-22,6.4,6.43,6.31,6.43,5514,,,
2006-03-24,6.49,6.63,6.37,6.4,8689,,,
2006-03-27,6.37,6.52,6.31,6.49,7583,,,
2006-03-28,6.43,7.1,6.75,6.84,41337,,,
2006-03-30,6.95,7.22,6.87,7.07,55181,Top,Stroke138_Start,Stroke137_End
2006-03-31,7.1,7.13,6.61,6.84,23458,,,
2006-04-03,6.87,6.66,6.46,6.66,16447,,,
2006-04-07,6.61,6.58,6.34,6.4,16551,,,
2006-04-11,6.55,7.01,6.58,6.84,23385,,,
2006-04-13,6.72,6.72,6.43,6.46,11957,,,
2006-04-14,6.4,6.58,6.34,6.61,10792,,,
2006-04-18,6.49,6.61,6.4,6.43,7440,,,
2006-04-19,6.37,6.52,6.37,6.46,9184,,,
2006-04-20,6.43,6.49,6.17,6.17,13838,,,
2006-04-21,6.17,6.17,5.41,5.53,25559,,,
2006-04-24,5.53,5.62,4.83,4.83,22982,,,
2006-04-25,4.74,4.89,4.39,4.92,20267,Bottom,Stroke139_Start,Stroke138_End
2006-04-27,4.65,4.97,4.62,4.8,13859,,,
2006-04-28,4.8,5.29,4.86,4.86,9685,,,
2006-05-11,5.27,5.47,5.09,5.18,27687,,,
2006-05-12,5.15,5.32,5.03,5.29,19661,,,
2006-05-15,5.29,5.38,5.12,5.32,25777,,,
2006-05-16,5.32,5.67,5.38,5.41,39349,,,
2006-05-22,5.47,5.82,5.44,5.82,27102,,,
2006-05-23,5.91,6.14,5.64,5.7,37475,,,
2006-05-24,5.7,6.05,5.59,6.05,44292,,,
2006-05-25,6.43,6.84,6.43,5.91,38742,,,
2006-06-02,7.19,7.25,7.01,7.25,19108,,,
2006-06-05,7.68,7.68,7.68,7.68,7900,,,
2006-06-06,8.15,8.61,8.15,8.15,7029,Top,Stroke140_Start,Stroke139_End
2006-06-08,7.22,7.25,6.78,7.22,5303,,,
2006-06-12,6.72,7.19,6.61,7.19,30333,,,
2006-06-13,7.25,7.62,6.75,7.01,46938,,,
2006-06-14,6.75,6.95,6.61,6.75,27464,,,
2006-06-16,6.81,7.07,6.75,7.04,12366,,,
2006-06-19,7.07,7.51,7.1,7.3,17077,,,
2006-06-22,7.16,7.25,7.07,7.13,10558,,,
2006-06-23,7.1,7.16,6.75,7.13,11379,Bottom,Stroke141_Start,Stroke140_End
2006-06-26,7.13,7.42,7.13,7.3,21675,,,
2006-06-27,7.57,7.57,7.19,7.36,16095,,,
2006-06-28,7.27,7.36,7.04,7.3,9260,,,
2006-06-29,7.27,7.74,7.25,7.65,31603,,,
2006-06-30,7.54,7.77,7.36,7.74,21046,,,
2006-07-03,8.21,8.44,7.89,8.21,55179,,,
2006-07-05,7.74,7.83,7.39,7.62,16897,,,
2006-07-06,7.62,8.09,7.6,7.92,21687,,,
2006-07-07,7.89,8.18,7.89,8.09,19544,,,
2006-07-10,7.94,8.12,7.77,7.94,17943,,,
2006-07-11,7.89,8.18,7.83,8.12,13193,,,
2006-07-12,8.12,8.5,8.12,8.38,24918,,,
2006-07-13,8.38,8.47,7.89,7.89,20839,,,
2006-07-14,7.65,8.32,7.62,8.32,30611,,,
2006-08-08,8.82,9.34,8.61,8.82,34764,,,
2006-08-10,8.56,9.11,8.47,9.11,9381,,,
2006-08-11,9.63,9.63,9.14,9.34,26014,,,
2006-08-14,9.34,9.58,8.93,9.11,14054,,,
2006-08-15,9.08,9.31,8.91,9.2,12078,,,
2006-08-16,9.34,9.34,9.02,9.17,6953,,,
2006-08-17,9.05,9.08,8.67,9.05,10583,,,
2006-08-18,8.93,9.26,8.93,9.08,6427,,,
2006-08-22,9.2,9.55,9.08,9.49,9085,,,
2006-08-23,9.4,9.9,9.34,9.43,8582,,,
2006-08-24,9.46,9.55,9.26,9.4,5016,,,
2006-08-25,9.46,9.46,9.11,9.11,6211,,,
2006-08-28,9.11,9.2,8.91,9.2,8493,,,
2006-08-31,9.23,9.34,9.11,9.31,3531,,,
2006-09-04,9.14,9.6,9.14,9.55,4445,,,
2006-09-05,9.4,9.78,9.34,9.63,6578,,,
2006-09-06,9.81,10.19,9.49,10.19,15332,,,
2006-09-07,10.45,10.77,10.22,10.65,20478,,,
2006-09-11,10.48,11.06,10.33,11.06,15709,,,
2006-09-12,11.67,11.67,11.09,11.67,25959,,,
2006-09-13,11.85,12.23,11.5,11.5,21717,,,
2006-09-22,12.11,12.14,11.44,11.93,32939,,,
2006-09-25,11.58,11.76,11.29,11.47,11493,,,
2006-09-27,11.67,11.96,11.53,11.88,8069,,,
2006-09-28,11.76,12.31,11.67,12.23,13374,,,
2006-09-29,12.37,12.6,12.14,12.46,12411,,,
2006-10-09,12.34,12.81,12.25,12.78,9640,,,
2006-10-10,12.84,13.24,12.43,13.16,12361,,,
2006-10-11,13.16,13.89,13.13,13.89,14507,,,
2006-10-12,14.23,14.64,14.0,14.26,20753,Top,Stroke142_Start,Stroke141_End
2006-10-13,14.0,14.32,13.42,13.71,24983,,,
2006-10-17,14.47,14.58,14.0,14.12,7234,,,
2006-10-18,14.0,14.5,13.94,14.26,11392,,,
2006-10-20,14.41,14.41,13.8,13.86,11122,,,
2006-10-23,13.8,13.8,13.1,13.1,11803,,,
2006-10-24,12.37,13.01,12.37,12.52,32673,Bottom,Stroke143_Start,Stroke142_End
2006-10-25,12.4,13.22,12.4,13.22,27255,,,
2006-10-26,13.1,13.86,12.98,13.27,19718,,,
2006-10-27,13.42,13.56,12.6,13.48,11712,,,
2006-10-30,13.62,14.23,13.22,13.48,6915,,,
2006-11-01,14.12,14.88,14.12,14.67,17347,,,
2006-11-02,14.44,14.44,13.86,13.86,13014,,,
2006-11-03,13.22,14.12,13.22,14.06,13642,,,
2006-11-06,13.91,14.38,13.91,14.09,5380,Top,Stroke144_Start,Stroke143_End
2006-11-07,13.97,14.23,13.65,14.03,13483,,,
2006-11-08,14.0,13.24,13.24,13.24,8474,,,
2006-11-21,12.52,12.52,12.52,12.52,2348,,,
2006-11-22,11.82,11.82,11.15,11.82,1775,,,
2006-11-24,11.61,12.11,11.61,11.67,37487,,,
2006-11-27,11.79,11.79,11.15,11.53,13685,,,
2006-11-28,11.38,11.67,11.06,11.64,20757,Bottom,Stroke145_Start,Stroke144_End
2006-11-29,11.44,11.9,11.24,11.79,12985,,,
2006-11-30,11.76,12.46,11.76,12.28,23163,,,
2006-12-01,12.23,12.66,11.88,12.08,13649,,,
2006-12-05,12.55,12.72,12.25,12.66,24851,,,
2006-12-06,12.55,12.6,11.96,12.25,15937,,,
2006-12-07,12.2,12.37,11.9,11.9,9260,,,
2006-12-08,11.76,12.11,11.73,12.02,11204,,,
2006-12-11,11.96,12.49,11.82,12.4,8357,,,
2006-12-12,12.4,13.1,12.4,13.1,18979,,,
2006-12-13,13.42,13.83,13.16,13.83,21137,,,
2006-12-14,13.86,14.41,14.21,13.65,19550,,,
2007-02-02,13.42,13.42,13.42,13.42,3877,,,
2007-02-05,12.69,12.69,11.99,12.69,797,,,
2007-02-07,13.04,13.83,12.72,13.83,47445,,,
2007-02-08,13.71,15.4,14.58,14.58,49564,,,
2007-02-13,14.67,15.49,14.67,15.49,39429,,,
2007-02-14,16.19,16.33,15.63,16.33,37448,,,
2007-02-15,16.48,17.0,16.13,16.33,35354,,,
2007-02-27,17.87,18.11,17.12,17.18,70442,,,
2007-03-01,19.1,19.1,18.95,19.1,44023,,,
2007-03-02,20.12,21.17,20.12,20.12,21935,,,
2007-03-07,18.89,19.53,18.02,19.04,78195,,,
2007-03-12,19.24,19.77,18.25,19.77,40287,,,
2007-03-13,19.65,20.82,19.24,20.82,45381,,,
2007-03-14,20.84,21.92,19.94,21.92,29366,,,
2007-03-15,23.03,23.09,21.95,23.09,75001,,,
2007-03-16,23.17,24.28,22.74,22.97,75284,,,
2007-03-19,21.81,23.55,21.75,23.55,62655,,,
2007-03-21,24.81,24.81,24.43,24.81,75218,,,
2007-03-22,25.8,27.48,25.39,26.12,84488,Top,Stroke146_Start,Stroke145_End
2007-03-26,26.38,26.49,25.15,25.15,43325,,,
2007-03-27,23.96,25.21,23.96,25.33,54079,,,
2007-03-29,24.19,24.34,23.2,23.2,38233,,,
2007-03-30,22.33,24.19,22.33,23.9,34160,,,
2007-04-02,23.96,25.18,23.96,25.18,20709,,,
2007-04-03,26.46,26.52,25.36,25.71,61232,,,
2007-04-04,25.59,25.45,24.43,25.24,39381,Bottom,Stroke147_Start,Stroke146_End
2007-04-11,25.15,26.55,24.89,26.55,64431,,,
2007-04-12,27.95,27.95,27.69,27.95,27168,,,
2007-04-13,29.41,29.41,29.41,29.41,13693,,,
2007-04-16,30.95,30.95,30.95,30.95,12128,,,
2007-04-17,32.58,34.27,32.58,32.58,12106,,,
2007-04-19,34.59,36.05,33.51,36.05,86636,,,
2007-04-20,37.82,38.14,36.42,37.91,62920,,,
2007-04-24,36.42,36.42,33.25,35.08,45652,,,
2007-04-26,35.58,38.52,35.58,38.52,48816,,,
2007-04-27,39.34,40.21,38.2,39.71,36692,,,
2007-04-30,40.73,40.73,39.28,39.66,40121,,,
2007-05-08,40.09,40.09,37.62,38.75,34922,,,
2007-05-09,38.75,40.76,38.75,40.76,62026,,,
2007-05-10,41.2,42.54,39.77,40.01,28689,,,
2007-05-11,40.5,40.5,38.75,39.74,22208,,,
2007-05-14,38.14,39.63,37.71,38.67,27894,,,
2007-05-15,38.17,39.22,36.66,36.72,35662,,,
2007-05-16,36.72,37.3,35.26,37.21,31455,,,
2007-05-17,37.01,39.04,36.98,38.29,26782,,,
2007-05-18,38.32,40.27,37.88,40.27,47374,,,
2007-05-21,40.24,42.36,38.93,42.36,53194,,,
2007-05-22,43.76,44.55,42.83,44.55,27288,,,
2007-05-23,46.62,46.76,43.27,44.37,72824,Top,Stroke148_Start,Stroke147_End
2007-05-24,43.73,44.14,42.07,42.07,61283,,,
2007-05-25,41.81,43.21,40.53,41.35,51664,,,
2007-05-28,41.37,42.25,39.8,42.04,59485,,,
2007-05-30,39.34,40.56,39.34,39.34,27585,,,
2007-05-31,37.3,37.3,37.3,37.3,4803,,,
2007-06-01,35.38,35.38,35.38,35.38,6360,,,
2007-06-04,33.54,33.54,33.54,33.54,309,,,
2007-06-05,31.79,31.79,30.13,31.79,1034,,,
2007-06-07,28.56,30.45,28.56,29.78,60535,Bottom,Stroke149_Start,Stroke148_End
2007-06-08,31.33,31.36,31.07,31.36,51524,,,
2007-06-11,32.03,34.71,32.0,32.99,24683,,,
2007-06-13,31.5,33.34,30.54,33.08,57930,,,
2007-06-14,33.1,33.51,31.53,31.76,35599,,,
2007-06-15,31.04,31.71,30.1,30.1,32462,,,
2007-06-18,29.81,31.01,29.81,30.4,26156,,,
2007-06-19,30.6,32.87,30.6,32.0,46247,Top,Stroke150_Start,Stroke149_End
2007-06-21,30.48,31.39,29.29,29.73,24305,,,
2007-06-22,29.14,30.28,28.18,28.18,22744,,,
2007-06-25,26.81,28.18,26.7,26.7,18072,,,
2007-06-26,25.3,25.3,25.3,25.3,2178,,,
2007-06-27,24.02,25.13,23.96,25.1,39761,,,
2007-06-28,24.98,26.44,24.34,24.89,43476,,,
2007-06-29,23.84,24.43,23.58,23.58,21708,,,
2007-07-02,22.48,23.26,22.33,22.33,16240,,,
2007-07-03,22.01,22.68,21.14,21.86,28370,Bottom,Stroke151_Start,Stroke150_End
2007-07-04,21.86,23.12,21.4,22.21,25875,,,
2007-07-06,21.28,22.88,21.14,22.82,24963,,,
2007-07-09,22.71,23.9,22.45,23.61,25561,,,
2007-07-10,23.58,23.61,22.36,22.36,22880,,,
2007-07-11,21.86,23.12,21.28,22.88,15418,,,
2007-07-12,22.74,24.11,22.53,24.11,35450,,,
2007-07-13,24.19,24.78,23.17,23.61,22226,,,
2007-07-16,23.61,24.14,22.97,23.15,10501,,,
2007-07-18,23.26,25.18,24.34,24.11,23458,,,
2007-07-23,24.48,25.74,24.46,25.5,25246,,,
2007-07-24,25.45,26.38,25.45,25.85,27669,,,
2007-07-27,25.8,27.37,25.53,27.37,47534,,,
2007-07-30,27.34,28.47,26.96,27.83,41853,,,
2007-07-31,27.69,27.83,26.38,26.9,28792,,,
2007-08-01,26.9,27.6,25.47,25.47,31249,,,
2007-08-02,25.39,26.23,24.34,25.39,27534,,,
2007-08-03,25.59,26.73,25.21,26.55,28933,,,
2007-08-06,26.52,26.55,25.15,25.88,28300,,,
2007-08-07,25.82,26.76,25.68,25.91,30074,,,
2007-08-08,26.29,27.28,25.94,27.28,58780,,,
2007-08-09,27.69,29.38,27.43,28.71,56420,,,
2007-08-13,26.2,27.19,25.8,26.32,84020,,,
2007-08-15,28.79,29.17,28.56,29.17,60382,,,
2007-08-16,29.96,30.66,28.79,28.97,67305,,,
2007-08-17,28.56,29.23,27.69,28.45,37643,,,
2007-08-20,29.14,29.93,28.74,29.93,16392,,,
2007-08-21,31.18,31.76,30.02,30.19,38033,,,
2007-08-23,31.18,34.18,31.68,31.53,38857,,,
2007-08-29,32.93,35.78,32.78,35.78,54532,,,
2007-08-30,37.01,39.6,36.95,37.65,10488,,,
2007-09-03,37.3,39.28,36.48,38.17,80968,,,
2007-09-04,38.32,40.15,37.15,40.12,56012,,,
2007-09-05,40.12,42.13,39.39,40.21,42450,,,
2007-09-07,40.79,44.08,40.24,42.92,86783,,,
2007-09-10,42.83,45.66,42.19,43.41,66134,Top,Stroke152_Start,Stroke151_End
2007-09-12,39.39,41.67,39.25,40.27,53087,,,
2007-10-08,43.82,43.82,43.82,43.82,17792,,,
2008-04-02,41.55,41.55,41.55,41.55,30,,,
2008-04-03,39.39,39.39,39.39,39.39,48,,,
2008-04-07,37.36,37.36,37.36,37.36,424,,,
2008-04-08,35.4,35.4,35.4,35.4,194,,,
2008-04-09,33.57,33.57,33.57,33.57,608,,,
2008-04-10,31.82,31.82,31.82,31.82,199,,,
2008-04-11,30.16,30.16,30.16,30.16,2805,,,
2008-04-15,28.59,28.59,28.59,28.59,1539,,,
2008-04-16,27.08,27.08,27.08,27.08,785,,,
2008-04-17,25.65,25.65,25.65,25.65,830,,,
2008-04-18,24.31,24.31,24.31,24.31,460,,,
2008-04-21,23.03,23.82,23.03,23.03,91737,,,
2008-04-22,21.81,21.81,21.81,21.81,8192,,,
2008-04-23,20.64,21.28,20.61,20.76,88361,,,
2008-04-25,21.86,21.89,20.7,21.28,53189,,,
2008-04-28,20.99,21.17,20.15,20.44,36584,Bottom,Stroke153_Start,Stroke152_End
2008-04-29,21.17,21.54,20.7,21.54,16915,,,
2008-04-30,22.68,23.87,22.68,22.68,14310,,,
2008-05-06,23.87,26.0,23.87,25.13,42211,,,
2008-05-08,23.03,24.78,22.88,24.34,31158,,,
2008-05-09,24.78,25.3,23.93,24.69,25127,,,
2008-05-12,24.48,24.48,23.76,24.16,18672,,,
2008-05-13,23.61,24.08,22.88,23.47,17192,,,
2008-05-14,23.2,24.72,23.17,24.72,16699,,,
2008-05-15,24.81,26.0,24.81,25.04,21008,,,
2008-05-16,25.1,25.3,24.48,24.75,14169,,,
2008-05-19,25.01,25.65,25.24,25.24,16582,,,
2008-05-21,23.9,24.75,23.9,24.6,22605,,,
2008-05-26,24.48,25.94,24.83,25.53,26687,,,
2008-05-28,25.65,27.02,25.65,27.02,27128,,,
2008-05-29,26.96,27.78,26.29,26.29,22531,,,
2008-05-30,26.32,27.25,26.26,26.93,10672,,,
2008-06-02,27.19,28.36,26.96,28.21,26705,,,
2008-06-03,27.98,29.67,27.54,29.17,21125,,,
2008-06-04,29.17,30.72,28.88,30.72,25828,,,
2008-06-05,31.04,32.32,32.32,32.32,23299,Top,Stroke154_Start,Stroke153_End
2008-06-26,30.63,30.63,30.63,30.63,863,,,
2008-06-27,29.03,29.03,29.03,29.03,2735,,,
2008-06-30,27.51,27.51,27.51,27.51,59,,,
2008-07-01,26.06,26.06,26.06,26.06,52,,,
2008-07-02,24.69,24.69,24.69,24.69,190,,,
2008-07-03,23.38,23.9,23.38,23.38,25822,,,
2008-07-04,22.13,22.13,22.13,22.13,45833,,,
2008-07-17,20.96,21.51,19.85,20.96,20849,Bottom,Stroke155_Start,Stroke154_End
2008-07-21,21.28,23.12,21.08,22.27,18668,,,
2008-07-22,23.32,23.64,22.24,22.13,14455,,,
2008-07-28,23.47,24.31,23.44,23.82,15365,,,
2008-07-29,23.67,23.67,22.56,22.74,16476,,,
2008-07-30,22.74,23.26,22.45,22.82,6622,,,
2008-07-31,22.88,22.91,21.6,21.72,11589,,,
2008-08-01,21.78,21.83,20.55,21.63,11296,,,
2008-08-05,21.78,21.92,20.96,20.96,3585,Top,Stroke156_Start,Stroke155_End
2008-08-06,20.96,21.05,19.88,20.26,4978,,,
2008-08-08,20.84,20.84,19.39,19.39,9771,,,
2008-08-11,18.95,19.04,18.34,18.34,5777,,,
2008-08-12,17.35,17.47,17.35,17.35,3002,,,
2008-08-13,16.42,17.15,16.42,16.42,8568,,,
2008-08-14,16.42,16.8,15.87,16.68,5474,,,
2008-08-19,15.17,15.17,14.29,14.99,10121,,,
2008-08-21,15.46,15.81,14.93,14.99,9499,,,
2008-08-25,15.78,17.06,15.54,16.42,6412,,,
2008-08-27,15.46,15.87,14.85,15.22,4597,,,
2008-08-29,15.52,16.27,15.52,15.92,3405,,,
2008-09-02,16.16,16.45,15.98,16.1,2634,,,
2008-09-05,15.75,15.75,15.31,15.31,3133,,,
2008-09-08,14.93,14.96,14.47,14.47,2852,,,
2008-09-09,13.68,14.29,13.68,13.68,4785,,,
2008-09-10,13.68,14.03,12.92,12.98,3112,,,
2008-09-11,12.69,12.69,12.25,12.25,5069,,,
2008-09-12,11.7,11.88,11.58,11.58,7426,,,
2008-09-16,11.32,11.32,10.94,10.94,4354,,,
2008-09-17,10.94,11.12,10.74,10.89,2718,,,
2008-09-18,10.57,10.77,10.27,10.33,6305,Bottom,Stroke157_Start,Stroke156_End
2008-09-19,10.91,10.91,10.91,10.91,6072,,,
2008-09-22,11.53,11.53,10.94,11.53,15278,,,
2008-09-23,11.32,11.32,10.89,10.89,9301,,,
2008-09-24,10.3,10.89,10.27,10.86,8754,,,
2008-09-25,10.65,11.44,10.65,11.29,10403,,,
2008-09-26,11.12,12.02,10.8,11.38,6959,,,
2008-10-07,12.11,12.11,11.38,11.73,6916,,,
2008-10-08,11.9,12.72,11.64,11.79,6650,,,
2008-10-13,12.25,12.84,11.7,11.7,12364,Top,Stroke158_Start,Stroke157_End
2008-10-14,11.76,11.88,11.5,11.76,6017,,,
2008-10-15,11.64,11.64,11.09,11.09,3703,,,
2008-10-16,10.48,10.45,9.9,10.48,4439,,,
2008-10-21,10.25,10.65,10.13,10.33,2717,,,
2008-10-23,10.25,10.68,10.19,10.59,3242,,,
2008-10-24,10.59,10.74,10.22,10.42,2242,,,
2008-10-27,10.01,10.22,9.84,9.84,3286,,,
2008-10-28,9.43,9.9,9.28,9.75,5261,Bottom,Stroke159_Start,Stroke158_End
2008-10-29,9.6,10.19,9.52,9.52,4870,,,
2008-10-30,9.34,9.81,9.34,9.66,2437,,,
2008-10-31,9.66,9.92,9.58,9.69,1224,,,
2008-11-03,9.69,9.84,9.43,9.75,1272,,,
2008-11-04,9.87,10.3,9.69,10.22,4223,,,
2008-11-05,10.16,10.68,10.13,10.36,2481,,,
2008-11-10,10.54,11.12,10.51,11.0,5883,,,
2008-11-13,10.74,11.38,10.65,11.15,13090,,,
2008-11-14,11.15,11.64,11.09,11.53,14068,,,
2008-11-17,11.53,11.85,11.18,11.79,13319,,,
2008-11-18,11.79,11.79,11.12,11.12,9671,,,
2008-11-19,10.57,11.58,10.57,11.67,15987,,,
2008-11-24,11.41,12.05,11.29,12.02,17618,,,
2008-11-25,12.34,12.34,11.38,11.76,12451,,,
2008-11-26,11.76,12.43,11.76,12.43,11086,,,
2008-11-27,13.1,13.13,12.43,13.07,18479,,,
2008-11-28,12.92,13.8,12.66,13.71,21765,,,
2008-12-01,13.51,14.06,12.95,13.65,15509,,,
2008-12-02,13.33,14.35,13.07,14.12,10833,,,
2008-12-03,13.94,14.9,13.71,14.7,23945,,,
2008-12-04,14.88,15.49,14.58,15.28,16733,,,
2008-12-05,14.93,16.04,14.93,15.69,17433,,,
2008-12-08,15.84,16.16,15.46,15.81,16037,,,
2008-12-09,15.75,16.27,15.69,15.92,22708,Top,Stroke160_Start,Stroke159_End
2008-12-10,15.54,15.95,15.31,15.75,16652,,,
2008-12-12,15.72,15.84,14.9,14.9,13490,,,
2008-12-15,14.73,15.11,14.09,14.18,15244,,,
2008-12-16,13.86,14.06,13.39,13.97,11909,,,
2008-12-17,14.0,14.53,13.8,14.29,8459,,,
2008-12-18,14.23,15.08,14.15,15.08,12444,,,
2008-12-19,15.08,15.46,14.67,14.99,11690,,,
2008-12-22,14.99,15.6,14.99,15.34,12008,,,
2008-12-23,15.43,15.54,14.5,14.5,12868,,,
2008-12-24,13.71,14.21,13.59,13.71,7621,,,
2008-12-26,14.21,14.44,13.68,13.8,4443,,,
2008-12-29,13.77,13.8,13.13,13.65,5694,Bottom,Stroke161_Start,Stroke160_End
2008-12-31,13.71,14.0,13.51,13.59,3888,,,
2009-01-06,13.77,14.47,13.77,14.21,4929,,,
2009-01-07,14.15,14.67,14.06,14.53,5410,,,
2009-01-08,14.29,15.11,14.53,14.73,6682,,,
2009-01-13,14.61,14.79,14.26,14.32,7121,,,
2009-01-16,14.82,15.52,15.05,15.34,15499,,,
2009-01-23,15.31,15.95,15.17,15.34,12480,,,
2009-02-03,15.75,16.16,15.81,15.81,17941,,,
2009-02-05,16.3,16.68,16.07,16.68,43505,,,
2009-02-06,16.83,17.2,16.48,17.2,29334,,,
2009-02-09,17.32,17.5,16.71,17.12,26502,,,
2009-02-10,17.09,17.26,16.62,17.2,18462,,,
2009-02-11,16.91,17.9,16.65,17.44,26464,,,
2009-02-12,17.35,18.37,17.23,18.37,31849,,,
2009-02-13,18.37,18.95,18.08,18.92,27703,,,
2009-02-16,19.07,19.8,18.57,19.04,30024,Top,Stroke162_Start,Stroke161_End
2009-02-17,18.86,19.71,18.22,18.6,29731,,,
2009-02-18,18.4,18.86,17.61,17.73,23507,,,
2009-02-19,17.79,18.02,17.35,17.96,13350,,,
2009-02-20,17.76,18.22,17.55,18.14,12431,,,
2009-02-23,18.05,19.24,18.05,18.72,13619,,,
2009-02-25,17.96,18.37,17.26,17.79,13960,,,
2009-02-26,17.61,17.93,16.83,17.2,22531,,,
2009-02-27,16.94,17.73,16.27,17.0,27828,,,
2009-03-02,16.88,17.41,16.19,17.09,18212,Bottom,Stroke163_Start,Stroke162_End
2009-03-04,17.29,17.96,16.94,17.96,18205,,,
2009-03-05,18.92,18.92,18.63,18.92,42145,,,
2009-03-06,19.04,19.8,18.69,19.53,40256,,,
2009-03-09,19.48,19.48,18.49,18.49,33454,,,
2009-03-10,17.96,18.75,17.61,18.69,25250,,,
2009-03-11,18.86,19.24,18.4,18.37,18127,,,
2009-03-16,18.37,19.04,18.11,18.69,11802,,,
2009-03-17,18.75,19.71,18.69,19.71,13423,,,
2009-03-18,20.41,20.76,19.48,20.18,66652,,,
2009-03-19,20.26,21.05,20.2,20.7,34301,,,
2009-03-23,21.63,21.78,21.22,21.78,45336,,,
2009-03-25,21.78,22.68,21.78,22.65,40640,,,
2009-03-26,22.71,22.88,22.39,22.77,24260,,,
2009-03-27,22.97,23.99,22.48,23.99,28670,,,
2009-03-30,23.9,24.34,23.55,24.02,25255,,,
2009-03-31,23.26,23.58,22.74,23.58,57474,,,
2009-04-01,23.32,23.7,23.06,23.64,21067,,,
2009-04-02,23.61,23.61,22.5,23.32,26140,,,
2009-04-03,23.17,22.85,22.39,22.74,17887,,,
2009-04-08,22.8,23.93,22.59,22.94,20257,,,
2009-04-09,23.03,24.16,22.82,24.16,45725,,,
2009-04-10,25.21,25.45,24.46,25.45,64251,,,
2009-04-13,25.56,26.17,25.18,25.62,42561,,,
2009-04-14,25.94,26.96,25.5,26.96,44984,,,
2009-04-15,27.25,27.83,25.91,27.11,43781,,,
2009-04-16,26.46,27.08,25.68,25.71,49014,,,
2009-04-17,25.94,26.87,25.36,26.0,43354,,,
2009-04-21,26.46,28.04,25.97,28.04,67822,,,
2009-04-22,28.82,29.52,26.58,28.07,79714,Top,Stroke164_Start,Stroke163_End
2009-04-24,26.76,27.6,26.29,26.67,39107,,,
2009-04-27,27.19,27.25,25.27,25.27,37144,,,
2009-04-28,25.42,25.3,23.93,24.02,32542,,,
2009-04-30,26.2,26.64,25.8,26.64,45227,,,
2009-05-04,26.73,27.37,26.52,26.93,30454,,,
2009-05-05,26.93,28.33,26.81,28.27,35416,,,
2009-05-06,28.24,28.47,27.48,27.92,28161,,,
2009-05-07,28.07,28.24,26.46,26.61,56124,,,
2009-05-08,26.52,27.25,25.94,26.79,26839,,,
2009-05-11,26.99,26.99,25.5,25.74,28683,,,
2009-05-13,27.11,27.11,27.11,27.11,0,,,
2009-05-14,26.96,26.76,26.0,26.23,19944,,,
2009-05-18,26.38,26.64,25.8,26.52,13052,,,
2009-05-19,26.76,27.69,26.55,27.25,28861,,,
2009-05-20,27.37,27.37,26.23,26.32,20052,,,
2009-05-21,26.29,26.87,25.71,25.91,22077,,,
2009-05-22,25.91,26.14,25.36,25.65,12648,,,
2009-05-25,24.46,25.27,24.31,24.86,24801,Bottom,Stroke165_Start,Stroke164_End
2009-05-26,25.07,25.5,25.1,25.1,21506,,,
2009-06-01,25.39,26.32,25.39,25.8,18364,,,
2009-06-02,25.91,25.91,25.01,25.56,17085,,,
2009-06-03,25.56,26.2,25.15,25.91,15830,,,
2009-06-04,25.94,26.26,25.45,26.12,26499,,,
2009-06-05,26.26,26.44,25.8,26.17,22238,,,
2009-06-08,26.2,26.29,25.39,25.88,16034,,,
2009-06-09,25.65,26.81,25.65,26.44,27599,,,
2009-06-10,26.52,27.83,26.38,27.83,52442,,,
2009-06-11,27.83,28.27,26.96,26.96,45570,Top,Stroke166_Start,Stroke165_End
2009-06-12,26.96,27.63,26.09,26.38,36625,,,
2009-06-16,27.37,27.86,26.81,26.79,26090,,,
2009-06-19,27.11,27.11,26.17,26.23,35912,,,
2009-06-22,26.55,26.55,25.65,25.88,25765,,,
2009-06-23,25.65,25.88,25.47,26.12,14278,,,
2009-06-30,25.74,25.59,24.37,24.63,31655,Bottom,Stroke167_Start,Stroke166_End
2009-07-02,25.47,25.8,25.27,25.36,15312,,,
2009-07-03,25.47,25.77,25.18,25.65,12483,,,
2009-07-06,25.65,26.44,25.62,26.03,23713,,,
2009-07-08,26.03,26.03,25.39,25.85,20553,,,
2009-07-09,25.82,26.73,25.59,26.58,39863,,,
2009-07-10,26.7,27.6,26.44,27.4,40412,,,
2009-07-13,27.34,28.04,27.13,27.51,44235,,,
2009-07-14,27.4,28.39,27.37,28.01,44747,,,
2009-07-15,28.18,28.65,27.54,27.66,40551,Top,Stroke168_Start,Stroke167_End
2009-07-16,27.57,27.54,26.9,27.05,35119,,,
2009-07-20,27.11,27.83,27.05,27.66,41887,,,
2009-07-21,27.8,26.93,25.71,26.58,32196,,,
2009-07-28,26.81,27.6,26.58,27.46,34094,,,
2009-07-30,25.91,26.32,24.66,25.36,26487,,,
2009-07-31,25.45,26.38,25.42,26.38,20929,,,
2009-08-03,26.09,26.87,26.0,26.64,22271,,,
2009-08-04,26.76,27.11,26.12,26.64,18202,,,
2009-08-05,26.64,27.46,26.46,27.22,36824,,,
2009-08-07,27.08,28.27,27.05,28.27,75352,,,
2009-08-10,28.42,28.47,27.11,27.31,67074,,,
2009-08-11,27.4,28.12,26.96,27.83,27067,,,
2009-08-12,27.69,27.69,26.38,26.38,22629,,,
2009-08-13,26.0,26.26,24.63,26.0,25486,,,
2009-08-17,23.64,23.64,23.47,23.47,8302,,,
2009-08-18,22.21,22.21,22.21,22.21,2344,,,
2009-08-19,21.02,21.81,19.97,21.02,39341,,,
2009-08-24,21.6,22.45,21.46,22.18,21862,,,
2009-08-25,22.18,22.18,20.99,21.22,28150,,,
2009-08-26,21.31,22.16,20.93,22.01,21475,,,
2009-08-27,21.95,22.71,21.86,22.45,24732,,,
2009-08-28,22.45,22.97,22.21,22.65,23849,,,
2009-08-31,22.33,22.33,21.46,21.46,10147,,,
2009-09-01,20.44,20.99,20.32,20.32,21480,,,
2009-09-02,20.12,20.61,19.65,20.26,11336,Bottom,Stroke169_Start,Stroke168_End
2009-09-03,20.61,21.34,20.58,21.31,18001,,,
2009-09-04,21.11,21.81,20.99,21.66,18760,,,
2009-09-07,21.6,22.1,21.51,21.63,15348,,,
2009-09-10,21.86,22.33,21.57,22.16,16369,,,
2009-09-11,22.16,22.65,22.1,22.65,20163,,,
2009-09-14,22.65,23.55,22.48,23.17,22709,,,
2009-09-15,23.2,23.9,22.94,23.55,21924,,,
2009-09-17,23.47,24.43,23.17,24.14,23285,,,
2009-09-18,24.19,25.42,24.11,24.89,46397,,,
2009-09-21,24.72,25.36,23.64,24.51,28478,,,
2009-09-22,24.51,25.33,23.61,24.4,21112,,,
2009-09-23,24.05,24.66,23.26,23.61,16461,,,
2009-09-25,24.51,25.85,24.34,24.66,24048,,,
2009-09-28,24.75,25.04,23.35,23.55,16976,,,
2009-09-29,23.32,23.09,22.3,22.45,24392,,,
2009-10-09,22.97,23.64,22.71,23.61,19170,,,
2009-10-12,23.58,24.19,23.32,23.67,12882,,,
2009-10-13,23.55,24.66,23.55,24.66,16214,,,
2009-10-14,24.63,25.04,24.43,24.43,18786,,,
2009-10-16,24.6,25.91,24.54,25.91,29213,,,
2009-10-19,25.56,26.14,25.45,25.94,24715,,,
2009-10-20,25.91,26.79,25.71,25.74,16750,,,
2009-10-22,25.85,25.56,24.92,25.24,24685,,,
2009-10-28,25.65,26.84,25.56,26.84,42299,,,
2009-10-29,26.52,28.24,26.7,26.64,36745,,,
2009-11-03,28.15,29.58,27.8,29.58,41833,,,
2009-11-04,30.02,31.12,29.03,29.2,77212,,,
2009-11-05,29.09,29.58,28.56,29.23,43569,,,
2009-11-06,29.17,30.75,29.17,30.45,43283,,,
2009-11-09,30.31,31.42,30.31,30.86,39422,,,
2009-11-10,31.15,31.15,29.35,29.44,50048,,,
2009-11-11,29.2,30.45,29.2,30.25,30142,,,
2009-11-12,30.25,31.82,30.22,31.79,77404,,,
2009-11-13,31.82,32.14,31.15,31.15,45124,,,
2009-11-17,31.85,31.85,30.75,31.21,36390,,,
2009-11-18,31.24,32.55,31.3,31.79,37041,,,
2009-11-20,31.76,33.05,31.53,32.64,37914,,,
2009-11-23,32.78,34.94,32.41,33.98,40532,Top,Stroke170_Start,Stroke169_End
2009-11-25,31.65,32.43,30.51,32.26,48157,,,
2009-11-26,32.29,33.8,30.57,30.75,45231,,,
2009-11-27,30.02,30.43,29.14,29.14,42723,,,
2009-12-01,30.13,31.18,30.08,31.04,26444,,,
2009-12-02,31.04,32.55,31.24,31.82,34408,,,
2009-12-04,31.82,32.32,30.25,30.45,47973,,,
2009-12-07,30.22,31.24,29.73,30.86,26598,,,
2009-12-09,30.95,31.42,30.34,31.24,22880,,,
2009-12-10,31.24,32.52,31.24,32.11,41887,,,
2009-12-11,32.14,32.87,31.88,32.29,27430,,,
2009-12-14,32.35,33.51,32.06,33.34,36612,,,
2009-12-15,33.51,34.59,33.28,33.8,31815,,,
2009-12-17,33.22,33.34,31.42,31.42,25894,,,
2009-12-18,30.6,31.39,29.78,29.78,22364,,,
2009-12-21,29.64,30.8,29.64,30.54,16545,,,
2009-12-22,30.57,30.25,29.14,29.38,14128,Bottom,Stroke171_Start,Stroke170_End
2009-12-24,29.93,31.15,29.9,30.83,14730,,,
2009-12-25,30.95,32.06,30.83,31.68,16750,,,
2009-12-28,32.06,33.08,32.0,32.64,19632,,,
2009-12-30,32.7,33.51,32.87,33.22,27025,,,
2010-01-04,33.37,33.74,32.9,32.96,19206,,,
2010-01-05,32.96,32.73,30.98,32.35,17623,,,
2010-01-08,31.04,31.94,30.69,31.94,11019,,,
2010-01-11,32.58,33.31,32.0,32.17,19604,,,
2010-01-13,32.52,33.45,32.58,32.9,27576,,,
2010-01-15,33.4,33.95,33.08,33.57,31957,,,
2010-01-18,33.57,35.2,33.89,34.82,49635,,,
2010-01-20,34.07,34.53,32.73,33.54,38351,,,
2010-01-21,33.45,34.62,33.1,34.44,28966,,,
2010-01-22,33.8,35.49,33.28,34.47,36649,,,
2010-01-25,34.36,35.99,33.8,34.53,28591,Top,Stroke172_Start,Stroke171_End
2010-01-26,34.41,34.65,32.73,32.73,32540,,,
2010-01-27,32.73,32.81,31.21,31.39,20029,,,
2010-01-28,31.12,31.91,31.12,31.44,13195,,,
2010-02-01,31.76,32.96,31.71,32.78,17733,,,
2010-02-02,32.58,33.92,33.08,33.08,20744,,,
2010-02-05,32.96,33.69,32.49,33.22,20790,,,
2010-02-08,33.22,33.8,32.87,33.16,17561,,,
2010-02-09,32.96,33.02,31.65,31.91,16311,Bottom,Stroke173_Start,Stroke172_End
2010-02-11,32.78,33.66,33.08,33.4,14738,,,
2010-02-22,33.19,34.01,33.16,33.63,16440,,,
2010-02-23,33.74,33.74,32.93,33.48,11256,,,
2010-02-24,33.28,34.82,33.28,34.59,25553,,,
2010-02-25,34.41,34.85,33.86,34.68,16953,,,
2010-02-26,34.62,36.63,34.71,34.94,18023,,,
2010-03-03,36.45,37.01,35.75,36.6,34557,,,
2010-03-04,36.16,36.69,34.71,34.71,37590,,,
2010-03-05,34.71,35.11,33.98,34.94,15939,,,
2010-03-08,35.03,35.52,34.94,35.26,13954,,,
2010-03-09,35.26,35.26,34.44,35.06,13902,,,
2010-03-10,34.97,35.29,34.56,35.23,15703,,,
2010-03-11,35.23,36.42,35.03,36.05,25860,,,
2010-03-12,36.13,37.3,35.75,36.69,34336,,,
2010-03-15,36.31,36.69,35.35,36.19,20698,,,
2010-03-16,36.02,36.37,34.82,35.99,19961,,,
2010-03-17,35.99,36.54,35.78,36.51,15320,,,
2010-03-18,36.95,37.44,36.54,36.6,23673,,,
2010-03-19,36.34,37.41,36.28,37.09,18411,,,
2010-03-22,36.92,38.99,37.94,38.43,28079,,,
2010-03-24,38.17,38.61,37.76,38.35,17004,,,
2010-03-25,38.17,39.71,38.14,39.28,23096,,,
2010-03-26,39.31,39.86,39.04,39.6,19018,,,
2010-03-30,38.84,39.19,38.4,38.9,14014,,,
2010-03-31,38.46,39.25,38.46,38.75,11865,,,
2010-04-01,38.75,39.92,38.49,39.8,22821,,,
2010-04-02,39.98,41.23,39.63,40.36,17704,,,
2010-04-07,39.92,41.58,39.92,41.2,13666,,,
2010-04-08,41.43,41.9,40.85,41.14,15111,,,
2010-04-09,40.82,41.46,40.33,41.11,17517,,,
2010-04-12,41.96,43.33,41.67,43.24,36757,Top,Stroke174_Start,Stroke173_End
2010-04-14,40.94,41.61,39.42,41.9,11111,,,
2010-04-20,39.34,40.09,37.88,39.48,20757,,,
2010-04-21,39.22,41.49,41.17,41.17,14782,,,
2012-03-16,39.04,39.04,39.04,39.04,1216,,,
2012-03-19,37.04,37.04,37.04,37.04,1876,,,
2012-03-20,35.11,35.11,35.11,35.11,3198,,,
2012-03-21,33.28,33.28,33.28,33.28,11282,,,
2012-03-22,31.53,32.26,30.92,32.14,84087,,,
2012-03-28,31.59,31.62,29.96,29.96,20945,,,
2012-03-29,29.09,29.17,28.39,28.39,24703,,,
2012-03-30,28.04,28.33,27.05,28.33,33333,Bottom,Stroke175_Start,Stroke174_End
2012-04-06,28.82,30.43,28.62,28.91,25849,,,
2012-04-10,30.1,32.0,30.1,31.65,41415,,,
2012-04-11,31.24,32.84,31.12,31.62,30821,,,
2012-04-12,31.62,32.03,30.92,31.79,20068,,,
2012-04-13,32.0,33.45,31.18,33.45,29425,,,
2012-04-16,33.51,34.88,33.22,33.86,30054,Top,Stroke176_Start,Stroke175_End
2012-04-17,33.54,33.8,32.09,32.43,17978,,,
2012-04-18,32.43,33.42,31.62,33.1,18447,,,
2012-04-19,32.96,33.95,32.78,33.02,17690,,,
2012-04-23,32.96,33.1,31.36,31.36,15666,,,
2012-04-24,30.66,30.95,29.73,29.84,29934,,,
2012-04-25,30.22,31.42,29.78,31.42,20125,,,
2012-04-26,31.88,33.22,31.47,31.56,17193,,,
2012-05-03,31.33,31.33,29.84,30.63,28651,Bottom,Stroke177_Start,Stroke176_End
2012-05-04,30.37,32.81,31.76,30.83,17170,,,
2012-05-15,31.71,32.75,31.62,32.55,17779,,,
2012-05-16,32.55,34.47,33.02,32.78,19031,,,
2012-05-22,33.51,33.63,32.93,33.31,12686,,,
2012-05-24,33.37,33.37,32.78,32.81,7892,,,
2012-05-25,32.84,33.63,32.84,33.37,10619,,,
2012-05-28,33.22,33.37,32.06,33.28,10640,,,
2012-05-29,33.48,34.01,33.16,33.83,8796,,,
2012-05-30,33.74,34.09,33.63,33.92,9368,,,
2012-05-31,34.07,35.67,34.04,35.4,22399,,,
2012-06-01,35.49,35.99,35.03,35.43,17146,,,
2012-06-04,35.4,37.27,35.26,37.27,59435,,,
2012-06-05,37.27,39.19,39.19,39.19,46450,,,
2012-06-13,37.15,38.4,35.55,37.15,21464,,,
2012-06-15,37.88,39.25,37.62,39.13,20674,,,
2012-06-18,38.9,41.17,38.9,41.17,31700,,,
2012-06-19,41.14,41.46,39.83,40.09,23115,Top,Stroke178_Start,Stroke177_End
2012-06-20,40.21,40.76,39.77,40.3,11806,,,
2012-06-21,40.44,40.7,38.2,39.42,20105,,,
2012-06-25,39.22,39.22,37.38,37.38,19272,,,
2012-06-26,36.98,38.55,36.92,38.46,11442,,,
2012-06-29,37.88,39.16,37.27,38.75,11676,,,
2012-07-02,38.7,40.33,38.7,40.33,10616,,,
2012-07-03,40.44,40.68,39.63,39.74,9848,,,
2012-07-04,39.69,40.41,39.28,39.48,7266,,,
2012-07-05,39.48,39.48,38.32,38.84,7866,,,
2012-07-06,39.02,40.21,38.49,39.42,10499,,,
2012-07-09,39.04,40.12,38.4,38.46,7311,,,
2012-07-10,38.23,39.25,37.56,37.85,8839,,,
2012-07-11,37.59,38.9,36.57,38.61,7342,Bottom,Stroke179_Start,Stroke178_End
2012-07-12,38.55,40.62,38.23,40.38,16103,,,
2012-07-13,40.38,41.02,40.12,40.94,8152,,,
2012-07-16,40.91,40.91,38.81,38.81,14758,,,
2012-07-17,38.35,39.95,38.35,39.86,11115,,,
2012-07-18,40.3,40.3,39.71,40.3,8677,,,
2012-07-19,40.36,40.94,39.98,40.73,8084,,,
2012-07-20,40.5,40.59,39.8,40.36,4851,,,
2012-07-23,39.69,39.74,38.87,39.42,11538,,,
2012-07-25,39.19,40.21,38.93,39.89,9239,,,
2012-07-26,39.57,41.96,39.57,41.96,24938,,,
2012-07-27,42.25,43.56,41.46,41.75,22556,,,
2012-07-30,39.6,39.71,39.6,39.6,14891,,,
2012-07-31,37.56,37.56,35.61,37.56,4439,,,
2012-08-02,36.54,37.94,36.48,37.91,18008,,,
2012-08-03,37.91,39.45,37.91,39.45,10151,,,
2012-08-06,38.78,40.09,38.78,39.77,10000,,,
2012-08-07,39.8,40.47,39.37,40.03,5475,,,
2012-08-09,39.83,41.61,39.66,41.14,10531,,,
2012-08-10,41.32,43.27,40.88,43.24,26551,,,
2012-08-13,43.12,44.81,42.89,43.18,25987,,,
2012-08-15,44.49,46.67,44.0,46.65,27850,,,
2012-08-16,46.15,47.14,44.34,44.29,23749,,,
2012-08-20,46.56,48.97,46.56,48.97,15485,,,
2012-08-21,50.11,51.51,48.89,48.92,38898,,,
2012-08-22,48.48,51.1,48.45,50.95,16904,,,
2012-08-23,51.01,53.55,50.98,51.57,23384,,,
2012-08-24,51.48,53.28,50.84,52.67,17714,,,
2012-08-28,52.38,52.38,49.85,50.11,35027,,,
2012-08-30,52.38,54.71,53.55,53.55,17657,Top,Stroke180_Start,Stroke179_End
2012-10-08,50.81,50.81,50.81,50.81,175,,,
2012-10-09,48.19,48.19,48.19,48.19,641,,,
2012-10-10,45.71,45.71,45.71,45.71,801,,,
2012-10-11,43.35,43.35,43.35,43.35,697,,,
2012-10-12,41.11,41.35,38.99,41.11,100346,,,
2012-10-17,39.74,40.21,38.08,40.18,40202,Bottom,Stroke181_Start,Stroke180_End
2012-10-18,39.92,40.79,39.25,40.44,36066,,,
2012-10-19,40.53,41.2,40.21,41.02,19013,,,
2012-10-22,40.79,41.9,40.5,41.46,20387,,,
2012-10-23,41.46,42.39,41.14,42.04,20192,,,
2012-10-24,41.81,42.48,41.69,42.39,17693,,,
2012-10-25,42.39,44.55,42.04,43.56,27205,,,
2012-10-26,43.53,43.53,41.35,41.87,25197,,,
2012-10-29,41.58,42.39,41.2,42.22,10036,,,
2012-10-30,42.02,42.51,41.64,41.64,9025,,,
2012-10-31,41.52,42.1,40.36,40.94,12131,,,
2012-11-01,41.0,42.25,41.0,42.02,6764,,,
2012-11-02,42.22,43.59,41.81,43.47,13958,,,
2012-11-05,43.27,44.0,42.48,43.33,15250,,,
2012-11-06,43.56,44.23,42.92,44.08,9498,,,
2012-11-07,44.37,44.66,43.21,43.38,10685,Top,Stroke182_Start,Stroke181_End
2012-11-09,42.89,43.91,42.1,43.12,4566,,,
2012-11-13,42.31,43.41,41.96,41.96,8161,,,
2012-11-14,41.72,42.25,40.53,42.25,4532,,,
2012-11-16,40.5,41.05,38.46,38.55,24868,,,
2012-11-19,38.52,38.75,36.54,38.55,17060,,,
2012-11-21,38.17,39.25,37.62,39.02,7440,,,
2012-11-22,38.75,40.68,38.32,40.53,10311,,,
2012-11-23,40.97,41.64,40.12,41.37,7788,,,
2012-11-26,41.4,43.5,41.23,43.09,21488,,,
2012-11-27,42.25,43.82,41.96,41.96,15447,,,
2012-11-28,41.69,42.19,39.95,41.08,9526,Bottom,Stroke183_Start,Stroke182_End
2012-11-30,41.67,43.01,41.11,42.89,14000,,,
2012-12-03,41.64,44.49,43.12,43.41,17141,,,
2012-12-05,44.08,45.89,43.85,45.57,13712,,,
2012-12-06,45.51,47.93,45.51,47.49,29649,,,
2012-12-07,47.46,48.48,46.67,48.16,14377,,,
2012-12-10,47.87,50.63,47.78,50.11,20618,,,
2012-12-11,50.4,50.93,48.65,49.7,18561,,,
2012-12-12,49.27,52.15,49.18,52.12,13198,,,
2012-12-13,51.57,53.26,50.98,51.89,16602,,,
2012-12-14,51.22,53.31,53.02,53.02,10646,,,
2013-04-19,55.76,55.76,55.76,55.76,262,,,
2013-04-22,58.61,58.61,58.61,58.61,902,,,
2013-04-23,61.61,61.61,61.61,61.61,242,,,
2013-04-24,64.76,64.76,64.76,64.76,388,,,
2013-04-25,68.08,68.08,68.08,68.08,3727,,,
2013-07-19,91.75,107.83,80.1,80.1,859317,Top,Stroke184_Start,Stroke183_End
2013-07-22,76.03,76.03,72.18,76.03,18283,,,
2013-07-24,77.66,83.02,76.73,78.94,365859,,,
2013-07-25,77.19,79.41,76.14,76.61,168530,,,
2013-07-26,77.19,78.59,74.86,76.14,133547,,,
2013-07-29,75.21,75.21,72.3,72.3,159521,,,
2013-07-30,71.37,72.18,68.57,68.57,231094,,,
2013-07-31,68.34,69.5,67.41,68.34,128853,Bottom,Stroke185_Start,Stroke184_End
2013-08-01,68.34,70.44,67.87,69.62,115223,,,
2013-08-02,69.74,71.6,70.09,69.85,98775,,,
2013-08-06,70.79,70.9,69.27,70.55,93390,,,
2013-08-07,70.2,71.25,69.97,70.79,98639,,,
2013-08-09,69.97,70.44,68.81,69.5,90148,,,
2013-08-12,69.27,70.67,69.27,70.32,84193,,,
2013-08-14,69.97,73.58,69.62,73.58,205480,,,
2013-08-15,74.4,77.31,73.58,77.31,250168,,,
2013-08-16,77.66,83.25,79.17,79.17,346777,,,
2013-09-18,83.25,86.74,80.22,81.04,251866,,,
2013-09-23,79.52,79.52,76.96,76.96,200787,,,
2013-09-24,76.38,76.26,73.7,75.44,115950,,,
2013-09-26,74.05,74.86,70.67,71.37,138013,,,
2013-09-30,76.61,78.82,76.03,78.82,103825,,,
2013-10-08,81.27,81.27,77.89,81.04,144172,,,
2013-10-09,81.85,85.11,80.8,85.11,177876,,,
2013-10-10,85.11,89.42,81.97,89.31,178905,,,
2013-10-11,89.42,93.5,87.21,91.64,176416,,,
2013-10-14,90.47,94.66,88.26,88.49,187933,,,
2013-10-15,86.16,93.03,86.16,93.03,228483,,,
2013-10-16,93.27,103.4,96.29,96.29,251818,,,
2013-10-21,91.98,102.12,89.19,102.12,273863,,,
2013-10-22,106.31,113.65,105.15,112.49,530905,Top,Stroke186_Start,Stroke185_End
2013-10-24,100.02,110.62,98.51,108.87,338739,,,
2013-10-28,104.8,106.31,94.2,96.64,200040,,,
2013-10-29,95.48,98.16,86.86,90.12,212789,,,
2013-10-30,89.54,98.51,87.79,95.83,188106,,,
2013-10-31,95.25,101.89,94.31,95.71,183251,,,
2013-11-01,94.08,95.6,88.72,94.31,130514,,,
2013-11-06,94.43,95.95,91.87,92.45,98734,,,
2013-11-07,91.87,92.45,88.14,88.26,108960,,,
2013-11-08,87.68,91.29,86.86,87.09,68928,,,
2013-11-11,86.86,88.96,85.7,88.72,59867,,,
2013-11-12,88.84,95.36,90.24,94.55,136305,,,
2013-11-14,89.31,92.45,88.37,90.94,73875,,,
2013-11-15,90.94,94.9,90.59,92.92,103445,,,
2013-11-18,94.78,97.34,93.5,93.97,112807,,,
2013-11-19,94.2,94.66,91.29,92.22,96345,,,
2013-11-20,91.87,92.92,90.12,91.05,84461,,,
2013-11-21,91.05,91.05,88.61,89.07,83376,,,
2013-11-22,88.72,88.61,85.58,89.19,75919,,,
2013-11-29,88.02,88.72,86.16,86.39,83480,,,
2013-12-02,84.65,84.76,77.66,77.89,140683,,,
2013-12-03,77.54,80.69,76.03,80.69,75869,,,
2013-12-13,79.75,79.75,74.16,77.42,114169,Bottom,Stroke187_Start,Stroke186_End
2013-12-16,79.17,85.35,77.77,85.35,187870,,,
2013-12-17,85.0,92.8,83.6,90.94,277107,,,
2013-12-18,89.66,92.92,87.21,88.02,139636,,,
2013-12-19,89.42,91.4,83.71,83.71,110489,,,
2013-12-20,84.06,84.76,80.22,83.48,91228,,,
2013-12-23,82.55,87.21,85.0,86.16,95393,,,
2013-12-25,85.81,88.49,85.11,88.49,71439,,,
2013-12-26,88.49,89.19,86.39,86.98,64507,,,
2013-12-27,86.98,88.84,86.16,86.98,57507,,,
2013-12-30,87.79,91.4,87.79,88.49,86830,,,
2013-12-31,88.26,89.54,87.09,87.91,48764,,,
2014-01-02,89.07,89.66,87.79,88.26,42835,,,
2014-01-03,92.68,94.55,88.49,88.96,111812,Top,Stroke188_Start,Stroke187_End
2014-01-06,86.04,87.44,82.67,82.67,87566,,,
2014-01-07,81.62,83.95,81.62,82.9,35984,,,
2014-01-08,82.9,85.11,82.9,84.53,41870,,,
2014-01-09,84.53,85.0,81.97,82.32,42298,,,
2014-01-10,81.85,83.25,79.52,79.64,45698,,,
2014-01-13,79.99,81.73,78.59,79.52,34139,,,
2014-01-14,78.94,80.1,77.77,79.64,44877,,,
2014-01-15,79.64,80.45,78.12,78.71,33303,,,
2014-01-17,78.82,78.94,77.54,77.66,21279,,,
2014-01-20,77.66,78.47,76.03,76.14,37782,Bottom,Stroke189_Start,Stroke188_End
2014-01-22,77.77,81.85,79.29,80.69,59580,,,
2014-01-24,79.75,80.57,78.94,79.75,39320,,,
2014-01-27,79.64,80.34,78.36,78.71,40350,,,
2014-01-28,78.71,80.92,78.94,80.69,43787,,,
2014-01-30,78.71,80.45,78.36,78.94,22353,,,
2014-02-10,83.13,83.37,81.27,82.67,59277,,,
2014-02-11,82.2,84.18,82.2,83.02,51210,,,
2014-02-12,83.02,92.33,83.02,83.83,55945,,,
2014-02-14,93.15,93.85,88.61,91.64,259181,,,
2014-02-18,88.96,95.71,88.96,94.31,212707,,,
2014-02-19,95.13,98.27,93.38,93.5,221478,Top,Stroke190_Start,Stroke189_End
2014-02-20,93.73,94.43,88.96,89.31,158749,,,
2014-02-21,89.19,89.77,86.86,89.42,92792,,,
2014-02-24,89.19,91.17,87.68,90.35,82994,,,
2014-02-25,90.47,90.82,83.25,84.65,120156,,,
2014-02-26,84.3,84.3,80.92,82.9,81406,,,
2014-02-27,83.6,85.0,82.2,82.43,63002,,,
2014-02-28,82.43,84.3,80.22,83.48,47875,,,
2014-03-03,83.48,87.44,80.34,87.09,65058,,,
2014-03-04,86.51,88.61,85.0,86.51,54907,,,
2014-03-05,88.26,89.31,86.16,86.98,62429,,,
2014-03-06,88.02,88.02,83.83,85.23,45393,,,
2014-03-07,85.58,85.58,82.43,83.02,53732,,,
2014-03-10,83.37,83.37,81.27,81.39,49878,,,
2014-03-11,80.1,82.67,78.94,82.2,34732,Bottom,Stroke191_Start,Stroke190_End
2014-03-12,81.5,82.78,80.69,82.43,32302,,,
2014-03-13,82.43,82.9,81.39,82.43,31759,,,
2014-03-14,82.2,82.55,81.04,81.85,24959,,,
2014-03-18,82.43,84.53,81.5,84.41,57253,,,
2014-03-19,83.02,83.37,81.27,82.2,55618,,,
2014-03-21,80.69,82.32,78.94,82.32,47932,,,
2014-03-24,82.43,82.43,80.34,81.62,46188,Top,Stroke192_Start,Stroke191_End
2014-03-26,81.15,81.15,73.0,77.66,239100,,,
2014-03-27,75.1,73.12,70.9,73.46,157474,,,
2014-04-01,69.74,72.65,69.74,72.07,33201,,,
2014-04-02,72.07,73.46,71.6,72.42,34222,,,
2014-04-03,72.42,72.88,71.48,71.95,34569,,,
2014-04-04,71.95,73.35,71.72,73.23,52310,,,
2014-04-08,73.0,73.58,72.3,72.88,36813,,,
2014-04-09,72.88,73.93,73.12,73.7,45288,,,
2014-04-11,73.58,73.58,72.42,72.65,40134,,,
2014-04-14,72.65,73.93,72.65,73.46,33656,,,
2014-04-15,73.35,73.35,71.95,72.18,37653,,,
2014-04-16,71.6,70.2,69.15,69.74,82782,,,
2014-04-21,69.39,69.5,67.99,68.11,58857,,,
2014-04-22,68.22,69.15,67.76,68.46,31638,,,
2014-04-23,68.34,68.46,67.06,67.29,39631,,,
2014-04-24,66.71,66.71,64.26,64.26,71559,,,
2014-04-25,64.15,64.15,59.72,60.07,113816,,,
2014-04-28,59.72,59.72,55.53,55.53,89969,,,
2014-04-29,55.41,56.92,54.71,56.81,48039,Bottom,Stroke193_Start,Stroke192_End
2014-04-30,56.92,62.63,56.81,62.63,70088,,,
2014-05-05,63.8,67.99,63.91,65.78,197785,,,
2014-05-07,64.96,66.48,63.8,63.8,62966,,,
2014-05-08,63.21,65.78,62.75,64.61,47804,,,
2014-05-09,64.5,61.7,59.72,61.0,58876,,,
2014-05-19,60.88,61.23,59.37,59.72,19706,,,
2014-05-20,59.84,60.54,58.32,59.37,20965,,,
2014-05-22,60.07,66.01,61.82,62.98,89609,Top,Stroke194_Start,Stroke193_End
2014-05-28,62.4,62.75,61.47,62.28,27608,,,
2014-05-29,61.47,61.47,59.25,59.37,73620,,,
2014-05-30,59.14,60.19,59.14,59.6,20579,,,
2014-06-05,59.95,61.82,60.65,61.35,39021,,,
2014-06-09,61.12,61.47,59.49,60.07,23157,,,
2014-06-10,60.07,60.65,58.9,60.19,29443,Bottom,Stroke195_Start,Stroke194_End
2014-06-11,60.19,63.33,61.35,60.54,29058,,,
2014-06-17,62.4,65.89,63.21,64.96,111036,,,
2014-06-19,64.5,66.71,64.38,65.19,78132,,,
2014-06-20,64.96,66.24,63.56,65.66,41523,,,
2014-06-23,65.54,69.62,67.41,68.46,94409,,,
2014-06-25,67.64,68.46,66.13,66.36,43920,,,
2014-06-26,66.48,69.27,66.48,69.15,82529,,,
2014-06-27,69.15,75.44,68.57,71.6,127378,,,
2014-06-30,71.95,76.49,74.05,75.1,121004,,,
2014-07-02,75.44,78.01,74.28,76.96,99091,,,
2014-07-03,76.96,82.78,77.42,79.87,143802,Top,Stroke196_Start,Stroke195_End
2014-07-07,76.96,76.96,73.35,75.21,96249,,,
2014-07-08,75.56,78.47,74.28,78.47,89009,,,
2014-07-09,78.59,81.39,76.96,78.94,104670,,,
2014-07-11,77.31,79.06,76.38,77.77,46181,,,
2014-07-14,77.66,78.01,75.79,76.96,47784,,,
2014-07-15,76.61,76.84,74.75,75.44,49506,,,
2014-07-16,75.44,76.96,75.21,76.14,38587,,,
2014-07-17,76.61,78.94,77.19,78.24,72221,,,
2014-07-21,78.12,78.36,74.16,74.86,49689,,,
2014-07-22,74.4,76.38,74.05,75.79,35206,,,
2014-07-23,73.35,74.98,72.65,73.81,72545,,,
2014-07-24,73.46,72.07,70.2,72.18,49039,Bottom,Stroke197_Start,Stroke196_End
2014-07-29,71.95,79.17,71.83,79.17,101064,,,
2014-07-30,79.99,80.57,77.77,78.71,101176,,,
2014-07-31,78.59,79.41,77.54,78.94,52419,,,
2014-08-01,78.12,83.71,80.1,81.04,143699,,,
2014-08-07,80.57,80.8,77.77,77.77,62415,,,
2014-08-08,77.54,78.24,74.28,76.49,96046,,,
2014-08-11,75.91,78.36,75.68,78.36,66774,,,
2014-08-12,78.24,78.94,77.89,78.59,41289,,,
2014-08-13,78.36,78.47,77.08,78.24,41454,,,
2014-08-14,77.66,77.77,75.56,76.49,64886,,,
2014-08-18,76.26,84.06,76.26,84.06,359368,,,
2014-08-19,85.35,88.72,83.37,84.3,438167,,,
2014-08-20,83.25,84.06,81.5,82.78,166708,,,
2014-08-21,82.55,86.04,83.25,83.71,174238,,,
2014-08-26,82.78,84.76,81.97,82.55,83281,,,
2014-08-27,82.55,83.6,80.8,82.43,41959,,,
2014-08-29,84.3,86.28,84.18,84.65,71463,,,
2014-09-02,85.35,90.0,86.39,87.91,193574,,,
2014-09-05,87.79,90.47,87.56,90.12,166454,,,
2014-09-09,90.0,93.85,90.82,92.8,181159,,,
2014-09-12,89.42,92.33,88.96,91.17,90083,,,
2014-09-15,91.17,93.38,89.77,92.8,156519,,,
2014-09-16,92.92,94.66,90.94,91.29,163089,Top,Stroke198_Start,Stroke197_End
2014-09-17,90.94,92.45,90.0,91.52,93660,,,
2014-09-18,91.75,93.5,91.05,91.64,114515,,,
2014-09-19,91.64,92.8,90.59,91.17,93508,,,
2014-09-22,91.75,91.75,88.37,88.84,112765,,,
2014-09-23,88.26,89.42,87.44,88.61,99861,,,
2014-09-25,89.07,91.87,88.84,91.05,115227,,,
2014-09-26,92.1,92.8,90.7,91.4,93705,,,
2014-09-29,91.52,91.64,89.19,90.24,133618,,,
2014-10-08,89.07,90.47,88.37,90.35,116378,Bottom,Stroke199_Start,Stroke198_End
2014-10-09,90.59,99.67,94.66,89.66,102980,,,
2014-10-17,93.5,97.11,92.57,96.41,151923,,,
2014-10-20,97.46,99.09,96.41,98.74,132662,,,
2014-10-21,97.81,100.26,96.53,96.99,101234,,,
2014-10-22,96.41,97.81,93.03,93.27,94277,,,
2014-10-23,93.97,92.8,89.07,91.52,77692,,,
2014-10-28,92.68,94.66,92.45,94.43,64552,,,
2014-10-29,94.43,95.83,94.08,94.55,75319,Top,Stroke200_Start,Stroke199_End
2014-11-04,95.25,95.36,91.29,91.87,117088,,,
2014-11-05,91.75,92.45,90.59,91.64,53093,,,
2014-11-06,91.05,93.97,91.75,93.38,65968,,,
2014-11-11,91.75,90.47,84.53,88.84,102265,,,
2014-11-14,86.39,86.16,83.6,84.41,59168,,,
2014-11-18,85.11,87.09,84.53,86.51,38218,,,
2014-11-19,87.09,89.66,87.44,89.31,62139,,,
2014-11-21,87.33,86.39,84.76,87.68,49037,,,
2014-11-28,85.81,88.26,85.23,87.68,127782,,,
2014-12-03,85.93,86.86,84.76,85.7,95783,,,
2014-12-05,86.04,86.16,80.34,83.83,147151,Bottom,Stroke201_Start,Stroke200_End
2014-12-08,83.25,92.33,83.02,92.33,311300,,,
2014-12-09,92.22,96.64,86.04,86.86,256139,,,
2014-12-10,88.26,90.82,84.3,89.07,113407,,,
2014-12-11,88.14,91.75,88.02,89.31,123007,,,
2014-12-15,88.84,93.62,88.84,93.15,147857,,,
2014-12-16,92.92,93.97,90.7,91.87,88453,,,
2014-12-17,91.87,92.1,88.49,90.0,75451,,,
2014-12-18,89.42,90.0,87.91,89.07,60552,,,
2014-12-19,89.19,89.19,85.7,87.44,75822,,,
2014-12-22,87.44,84.3,80.1,81.5,123536,,,
2014-12-25,84.06,85.46,84.76,84.76,43494,,,
2015-05-19,93.38,93.38,93.38,93.38,2384,,,
2015-05-20,102.82,102.82,102.82,102.82,721,,,
2015-05-21,113.3,113.3,113.3,113.3,516,,,
2015-05-22,124.83,124.83,124.83,124.83,1092,,,
2015-05-25,137.41,137.41,137.41,137.41,1388,,,
2015-05-26,151.27,151.27,151.27,151.27,1319,,,
2015-05-27,166.53,166.53,166.53,166.53,6919,,,
2015-05-28,183.31,201.83,188.55,183.31,18277,Top,Stroke202_Start,Stroke201_End
2015-06-02,187.38,193.21,181.79,196.47,571309,,,
2015-06-04,186.45,189.01,171.66,181.44,278042,,,
2015-06-05,185.87,190.76,181.56,187.5,319104,,,
2015-06-08,188.43,196.47,186.1,189.94,327623,,,
2015-06-09,190.76,191.69,178.53,183.31,228122,,,
2015-06-10,181.56,187.38,175.38,185.98,242710,,,
2015-06-11,185.63,195.77,184.7,189.71,314021,,,
2015-06-12,189.94,208.12,193.9,203.34,456376,,,
2015-06-16,191.81,188.9,175.38,181.21,218922,,,
2015-06-19,173.17,174.22,160.71,160.71,217361,,,
2015-06-23,155.23,153.95,136.48,147.9,237167,,,
2015-06-26,137.76,137.76,129.61,129.61,184951,,,
2015-06-29,131.36,133.1,116.56,116.56,245746,,,
2015-06-30,114.93,125.18,104.8,124.48,330075,,,
2015-07-01,120.87,125.53,113.88,113.88,255382,,,
2015-07-02,116.21,117.84,102.35,102.35,229554,,,
2015-07-03,96.64,104.33,91.98,91.98,275368,,,
2015-07-06,101.3,84.76,82.67,84.76,307292,Bottom,Stroke203_Start,Stroke202_End
2015-07-13,93.38,93.38,93.38,93.38,10861,,,
2015-07-14,102.82,109.22,102.82,102.82,10413,,,
2015-07-16,87.68,101.07,85.93,95.83,249384,,,
2015-07-17,97.34,105.15,95.71,103.75,273829,,,
2015-07-20,104.1,107.48,101.07,106.66,374060,,,
2015-07-21,104.56,110.85,102.35,110.62,419472,,,
2015-07-22,110.85,114.12,106.78,112.02,413444,,,
2015-07-23,111.55,117.14,110.16,116.68,374787,,,
2015-07-24,116.56,120.17,111.55,113.18,410732,Top,Stroke204_Start,Stroke203_End
2015-07-27,109.69,113.65,101.77,101.77,280810,,,
2015-07-28,92.92,100.49,91.4,93.38,362607,,,
2015-07-29,95.25,99.56,89.66,99.09,237852,,,
2015-07-30,99.32,103.87,97.11,100.6,297672,,,
2015-07-31,98.62,99.79,91.98,95.13,192519,,,
2015-08-03,95.71,94.2,85.46,86.51,257021,,,
2015-08-05,92.45,95.25,91.87,91.87,244864,,,
2015-08-14,101.19,101.19,101.19,101.19,2629,,,
2015-08-17,111.44,111.44,111.44,111.44,5788,,,
2015-08-18,122.74,134.03,118.54,122.74,1090709,,,
2015-08-20,123.9,126.23,116.68,116.68,585744,,,
2015-08-21,110.51,112.72,104.91,104.91,403095,,,
2015-08-24,97.69,98.97,94.31,94.31,166099,,,
2015-08-25,84.76,87.09,76.14,84.76,257242,,,
2015-08-27,80.1,82.2,73.23,80.8,299291,,,
2015-08-28,81.97,88.84,81.73,88.84,352641,,,
2015-09-01,81.27,81.27,73.7,73.7,230562,,,
2015-09-02,68.57,74.28,68.57,68.81,182726,,,
2015-09-08,72.88,78.36,70.9,77.42,155035,,,
2015-09-09,76.73,81.85,78.01,81.27,250367,,,
2015-09-11,78.01,80.69,72.3,80.45,140486,,,
2015-09-15,69.85,72.53,66.01,66.36,169254,Bottom,Stroke205_Start,Stroke204_End
2015-09-16,67.64,73.12,67.29,72.42,166671,,,
2015-09-17,72.88,76.61,70.09,70.2,202517,,,
2015-09-18,70.9,72.3,69.85,71.95,115032,,,
2015-09-21,70.79,74.75,69.97,74.16,137782,,,
2015-09-22,74.63,76.61,73.35,74.75,180794,,,
2015-09-23,73.23,76.49,72.18,75.79,191044,,,
2015-09-24,74.98,77.89,74.98,77.08,179691,,,
2015-09-25,76.14,76.96,71.14,71.95,184577,,,
2015-09-28,71.95,70.55,67.99,71.6,164362,,,
2015-09-30,70.09,71.25,69.62,70.44,82995,,,
2015-10-08,72.77,73.93,71.83,73.0,155264,,,
2015-10-09,72.88,76.61,72.42,76.38,209493,,,
2015-10-12,78.24,81.62,76.61,80.57,275891,,,
2015-10-13,79.87,83.37,79.99,83.02,282423,,,
2015-10-16,84.06,86.98,82.43,86.39,363254,,,
2015-10-19,87.09,95.13,87.09,95.13,329259,,,
2015-10-20,98.74,100.49,91.87,96.53,617194,,,
2015-10-21,94.55,96.18,86.74,86.74,398209,,,
2015-10-22,85.93,92.22,85.93,92.22,335711,,,
2015-10-23,92.45,101.54,91.05,101.54,683277,,,
2015-10-26,103.52,110.39,101.07,101.77,750814,,,
2015-10-27,99.32,101.54,92.33,99.67,454062,,,
2015-10-28,98.16,102.24,97.23,98.04,359730,,,
2015-10-29,99.32,105.38,99.21,102.58,414642,,,
2015-11-02,95.36,98.27,91.98,92.92,245969,,,
2015-11-03,93.5,94.9,91.87,92.8,153250,,,
2015-11-04,93.03,98.74,93.03,98.74,213656,,,
2015-11-05,98.04,100.02,95.25,98.97,281072,,,
2015-11-06,98.16,102.7,98.27,100.84,290149,,,
2015-11-11,101.07,111.9,101.07,105.38,418464,,,
2015-11-16,102.24,115.05,109.81,114.23,468037,,,
2015-11-19,110.39,110.74,106.66,110.74,253771,,,
2015-11-23,110.04,116.21,110.27,112.14,316663,,,
2015-11-26,113.88,120.87,111.44,118.54,390755,,,
2015-11-30,106.31,105.03,97.34,104.22,250555,,,
2015-12-04,104.1,115.16,104.1,115.16,237073,,,
2015-12-07,119.59,126.11,116.8,123.78,704584,,,
2015-12-08,120.52,121.57,115.75,115.75,398866,,,
2015-12-09,113.88,119.36,113.07,114.47,296331,,,
2015-12-10,113.3,114.58,111.44,111.79,220204,,,
2015-12-11,111.09,113.77,110.51,111.2,173642,,,
2015-12-14,111.67,112.25,107.24,112.25,181108,,,
2015-12-15,112.49,117.73,113.07,114.35,183621,,,
2015-12-17,114.23,118.89,115.05,117.14,253932,,,
2015-12-22,117.73,123.78,117.73,120.99,285377,,,
2015-12-23,120.76,131.94,119.01,124.13,401137,Top,Stroke206_Start,Stroke205_End
2015-12-24,122.27,124.02,117.73,120.99,234241,,,
2015-12-25,120.64,124.95,120.64,122.15,157471,,,
2015-12-29,117.96,119.24,115.16,117.61,138151,,,
2015-12-30,117.96,123.09,117.96,119.71,132294,,,
2016-01-04,116.91,117.38,104.45,104.56,145419,,,
2016-01-05,98.39,102.82,93.97,98.62,215470,,,
2016-01-07,100.6,100.6,92.33,92.33,31881,,,
2016-01-08,94.9,96.99,83.48,92.45,144989,,,
2016-01-11,89.42,91.98,83.02,83.02,152570,,,
2016-01-12,83.37,85.7,80.34,83.48,108253,,,
2016-01-13,84.65,85.58,78.94,79.17,108357,,,
2016-01-14,75.91,82.55,74.4,81.5,98902,Bottom,Stroke207_Start,Stroke206_End
2016-01-15,82.43,89.54,79.64,81.27,137406,,,
2016-01-19,92.22,98.62,89.66,98.62,317165,,,
2016-01-20,99.67,105.15,96.53,99.91,289213,,,
2016-01-21,98.16,102.24,94.78,97.81,205051,,,
2016-01-22,98.74,104.56,99.67,102.0,224546,,,
2016-01-26,98.97,100.49,91.4,91.4,183126,,,
2016-01-27,91.75,94.08,83.37,94.9,216290,,,
2016-01-29,91.64,98.16,89.66,96.18,168182,,,
2016-02-01,95.13,95.83,89.19,92.45,106637,,,
2016-02-02,95.13,96.41,92.33,95.13,147275,,,
2016-02-03,93.15,95.36,91.4,94.78,114189,,,
2016-02-04,94.66,100.84,96.53,98.51,156198,,,
2016-02-15,94.66,99.44,94.43,98.51,85220,,,
2016-02-16,98.62,104.56,98.62,103.4,150081,,,
2016-02-17,102.0,107.83,99.67,105.73,186282,,,
2016-02-18,105.73,116.45,109.69,111.55,377561,Top,Stroke208_Start,Stroke207_End
2016-02-23,110.62,114.93,108.29,114.0,227071,,,
2016-02-25,110.39,110.97,100.84,100.84,171937,,,
2016-02-26,102.0,103.4,97.23,102.0,123927,,,
2016-02-29,101.89,101.89,91.64,91.75,124207,,,
2016-03-01,91.75,95.36,91.17,94.55,89687,,,
2016-03-02,94.31,101.77,93.62,99.32,140811,,,
2016-03-03,98.74,107.24,98.62,102.58,232748,,,
2016-03-04,101.3,102.58,95.25,96.99,147953,,,
2016-03-08,100.84,98.74,94.08,99.21,129566,,,
2016-03-11,93.27,97.11,91.75,96.41,95673,Bottom,Stroke209_Start,Stroke208_End
2016-03-14,97.23,100.14,95.36,98.16,142849,,,
2016-03-15,97.58,101.54,96.41,99.44,146304,,,
2016-03-17,95.25,98.16,94.78,96.99,138291,,,
2016-03-18,96.99,100.49,96.99,99.56,244950,,,
2016-03-21,100.14,103.28,99.67,102.93,336743,,,
2016-03-22,101.77,101.77,99.44,100.49,169085,,,
2016-03-23,100.37,102.35,100.02,102.12,149915,,,
2016-03-24,101.19,101.65,97.93,97.93,177327,,,
2016-03-25,97.46,99.09,96.41,98.97,94514,,,
2016-03-28,99.44,102.58,97.23,97.58,121942,Top,Stroke210_Start,Stroke209_End
2016-03-29,97.34,97.11,93.15,94.08,118543,,,
2016-03-31,96.88,97.46,95.48,95.6,108238,,,
2016-04-01,95.83,96.41,92.68,95.48,96132,,,
2016-04-05,95.36,98.04,94.78,97.58,153351,,,
2016-04-06,96.76,98.39,96.41,97.81,146478,,,
2016-04-07,97.81,98.16,95.36,95.6,129289,,,
2016-04-08,95.83,95.83,92.8,93.85,105704,,,
2016-04-11,94.55,96.29,94.31,95.6,113751,,,
2016-04-12,95.6,95.6,91.98,93.38,97314,Bottom,Stroke211_Start,Stroke210_End
2016-04-14,96.99,98.04,95.6,96.76,126162,,,
2016-04-15,97.23,102.0,97.11,100.26,338413,,,
2016-04-18,98.16,99.44,96.29,97.11,154191,,,
2016-04-19,97.58,102.58,97.58,100.02,216026,,,
2016-04-22,101.42,111.55,100.26,102.93,366904,,,
2016-04-25,99.91,101.77,98.62,100.49,169144,,,
2016-04-26,100.6,107.36,102.7,106.2,258383,,,
2016-04-28,103.17,104.33,100.6,103.87,155044,,,
2016-05-03,102.7,106.08,101.42,105.96,174067,,,
2016-05-04,105.03,106.78,104.91,105.61,156497,,,
2016-05-05,105.38,109.81,105.03,108.64,237594,Top,Stroke212_Start,Stroke211_End
2016-05-06,107.83,108.99,103.4,105.5,251627,,,
2016-05-10,99.91,101.89,94.9,97.46,253886,,,
2016-05-11,97.58,98.74,93.15,93.97,146891,,,
2016-05-12,92.33,92.45,89.42,91.64,117338,,,
2016-05-13,91.75,94.31,91.4,92.1,88518,,,
2016-05-16,92.57,93.62,89.66,93.38,85134,,,
2016-05-17,93.38,94.55,92.68,93.5,79326,,,
2016-05-18,93.5,90.0,86.63,87.91,113881,,,
2016-05-20,86.51,87.44,85.0,87.44,85584,,,
2016-05-23,87.56,88.61,86.86,87.91,81250,,,
2016-05-24,87.33,87.68,85.93,86.74,60379,,,
2016-05-26,86.63,87.09,82.32,85.46,96787,Bottom,Stroke213_Start,Stroke212_End
2016-05-27,85.7,87.79,83.83,86.28,79855,,,
2016-05-30,85.46,85.7,83.37,84.65,45462,,,
2016-05-31,85.35,88.72,84.76,88.72,110003,,,
2016-06-01,88.49,91.52,88.14,88.61,98321,,,
2016-06-02,89.07,89.77,88.02,89.54,78741,,,
2016-06-03,89.89,91.29,89.31,89.54,84074,Top,Stroke214_Start,Stroke213_End
2016-06-07,89.54,90.24,88.14,90.24,78910,,,
2016-06-13,87.68,87.79,83.6,83.6,88220,,,
2016-06-14,83.95,85.46,82.9,85.0,52571,,,
2016-06-15,84.18,87.56,83.83,87.56,77150,,,
2016-06-16,87.91,88.49,86.86,87.68,60663,,,
2016-06-17,87.68,90.94,87.21,88.26,82892,,,
2016-06-20,88.02,88.02,85.7,86.28,82763,,,
2016-06-21,86.63,86.28,83.83,84.06,75500,Bottom,Stroke215_Start,Stroke214_End
2016-06-23,85.93,86.86,85.58,85.7,54686,,,
2016-06-27,84.76,86.28,84.18,86.28,60266,,,
2016-06-28,85.58,90.59,85.23,89.66,188616,,,
2016-06-29,89.42,91.05,88.84,89.42,115504,,,
2016-07-01,90.0,90.12,87.79,88.72,70129,,,
2016-07-06,89.19,91.17,88.96,90.94,140915,,,
2016-07-07,90.47,90.82,88.84,89.89,115148,,,
2016-07-08,89.42,91.87,89.31,89.77,84775,,,
2016-07-12,89.07,90.24,87.68,89.89,98777,,,
2016-07-13,90.0,91.05,89.54,90.12,107857,,,
2016-07-18,90.0,90.12,88.26,89.77,96216,,,
2016-07-20,90.0,96.76,91.75,93.38,286853,Top,Stroke216_Start,Stroke215_End
2016-07-22,92.8,93.97,91.4,91.75,134103,,,
2016-07-25,91.64,93.15,90.94,92.57,96994,,,
2016-07-26,92.57,93.97,91.87,92.92,96583,,,
2016-07-28,89.31,89.31,86.86,88.37,75750,,,
2016-07-29,88.02,90.94,87.91,88.14,64582,,,
2016-08-01,88.02,86.28,84.53,85.81,59207,Bottom,Stroke217_Start,Stroke216_End
2016-08-03,85.46,87.56,85.93,86.51,66056,,,
2016-08-08,86.04,86.74,84.88,86.63,64536,,,
2016-08-09,87.09,87.68,86.63,87.33,72198,,,
2016-08-11,86.74,86.98,85.35,85.46,51859,,,
2016-08-12,86.04,86.39,84.88,86.16,49019,,,
2016-08-15,86.28,88.02,85.93,87.56,102545,,,
2016-08-16,87.56,90.82,87.91,88.84,102540,,,
2016-08-22,88.72,89.19,87.79,88.61,94864,,,
2016-08-24,89.42,93.27,89.42,90.35,280185,,,
2016-08-25,89.42,89.42,87.33,87.91,131362,,,
2016-08-26,88.14,94.78,88.02,91.64,283659,,,
2016-08-29,91.98,97.58,93.27,95.48,364126,,,
2016-09-01,95.01,98.16,94.9,95.71,260953,,,
2016-09-02,94.43,95.6,92.33,93.03,182847,,,
2016-09-05,93.85,101.3,93.27,94.43,174237,,,
2016-09-07,97.58,108.87,101.42,106.89,864495,Top,Stroke218_Start,Stroke217_End
2016-09-09,103.05,100.6,98.74,101.3,284112,,,
2016-09-20,100.6,104.22,100.49,102.0,228408,,,
2016-09-21,100.84,101.65,99.56,100.02,122930,,,
2016-09-22,99.91,102.82,99.91,101.42,153199,,,
2016-09-23,101.54,103.63,101.19,102.58,194614,,,
2016-09-27,100.02,100.84,95.83,97.81,178101,,,
2016-09-28,97.58,96.76,94.55,95.25,97996,,,
2016-10-10,96.76,98.97,96.76,98.39,93799,,,
2016-10-11,98.62,98.62,96.53,97.93,132850,,,
2016-10-13,98.04,104.56,97.81,99.09,132018,,,
2016-10-17,98.86,101.54,95.83,96.18,361275,,,
2016-10-18,94.9,95.6,93.5,96.29,234342,,,
2016-10-21,95.95,96.29,93.62,94.55,131748,,,
2016-10-24,91.64,90.94,89.19,91.98,332388,,,
2016-10-31,89.54,89.77,88.26,89.31,90476,Bottom,Stroke219_Start,Stroke218_End
2016-11-01,89.19,90.82,89.07,90.59,96954,,,
2016-11-02,90.12,92.57,90.12,90.7,186865,,,
2016-11-07,91.05,90.94,88.84,90.7,91110,,,
2016-11-10,93.5,99.32,92.45,92.45,219396,,,
2016-11-15,92.92,93.5,92.33,93.27,163126,,,
2016-11-16,93.27,93.97,92.68,93.5,126679,Top,Stroke220_Start,Stroke219_End
2016-11-17,93.03,93.5,92.1,92.57,115857,,,
2016-11-18,92.68,92.8,90.59,90.59,149537,,,
2016-11-21,90.47,91.17,89.89,90.59,89519,,,
2016-11-22,90.59,91.29,90.47,91.29,90763,,,
2016-11-23,91.29,91.64,90.59,91.05,98633,,,
2016-11-24,91.05,91.05,89.66,90.24,87833,,,
2016-11-25,90.12,90.59,88.72,90.12,90538,,,
2016-11-28,90.35,91.29,90.24,90.94,99707,,,
2016-11-29,90.7,90.94,89.42,89.42,80694,,,
2016-11-30,89.42,89.54,88.72,89.07,53796,,,
2016-12-02,89.42,89.42,87.33,87.44,76878,,,
2016-12-05,87.44,87.56,86.28,86.39,53672,,,
2016-12-07,87.33,88.02,86.63,88.02,44776,,,
2016-12-08,88.02,88.49,87.56,87.79,47565,,,
2016-12-09,87.79,88.14,87.21,87.33,38399,,,
2016-12-12,87.44,87.79,81.27,81.62,96072,,,
2016-12-13,81.27,81.27,78.94,80.22,92017,,,
2016-12-14,80.1,80.22,78.01,79.06,66738,Bottom,Stroke221_Start,Stroke220_End
2016-12-15,78.71,80.34,78.36,79.75,56540,,,
2016-12-16,79.41,80.92,79.29,80.92,57724,,,
2016-12-19,80.69,82.9,81.62,81.85,97687,,,
2016-12-21,88.26,90.47,88.26,90.47,116734,,,
2016-12-22,94.31,94.31,88.49,88.72,516299,,,
2016-12-23,86.86,91.17,86.16,87.56,288273,,,
2016-12-26,85.7,85.7,82.43,84.41,179741,,,
2016-12-27,84.18,93.03,83.83,93.03,416050,,,
2016-12-28,93.15,95.83,90.82,91.98,573704,Top,Stroke222_Start,Stroke221_End
2016-12-29,91.05,92.57,88.96,91.05,283471,,,
2016-12-30,90.12,91.17,87.44,88.14,224345,,,
2017-01-03,88.37,89.77,87.33,89.31,164911,,,
2017-01-04,88.49,90.59,87.68,89.77,247944,,,
2017-01-05,89.07,90.82,88.37,89.54,202654,,,
2017-01-06,89.42,89.19,87.44,88.37,149230,,,
2017-01-10,88.72,89.54,88.14,88.37,84402,,,
2017-01-11,87.79,88.37,84.76,84.88,148152,,,
2017-01-12,84.88,85.35,83.25,83.25,88731,,,
2017-01-13,81.73,81.97,80.45,80.8,120936,,,
2017-01-16,80.69,78.36,73.12,77.89,105624,Bottom,Stroke223_Start,Stroke222_End
2017-01-20,76.84,78.82,76.84,78.71,50900,,,
2017-01-23,78.82,79.99,78.82,79.75,43869,,,
2017-01-24,79.99,81.73,79.75,80.57,53617,,,
2017-01-25,80.45,80.8,79.64,80.69,31270,,,
2017-01-26,81.04,81.73,80.8,81.39,39674,,,
2017-02-03,81.5,81.62,79.06,80.22,35916,,,
2017-02-07,83.13,83.13,80.45,81.5,310874,,,
2017-02-09,80.57,81.15,79.99,81.15,213889,,,
2017-02-10,81.04,81.85,80.8,81.5,174853,,,
2017-02-13,81.27,81.73,80.69,81.5,137506,,,
2017-02-14,81.27,81.15,80.22,80.69,108131,,,
2017-02-17,82.08,83.25,80.92,81.39,218267,Top,Stroke224_Start,Stroke223_End
2017-02-20,80.69,81.62,80.34,81.5,87265,,,
2017-02-21,81.62,82.2,81.5,82.08,134600,,,
2017-02-23,82.2,83.13,81.62,82.43,129028,,,
2017-02-27,81.97,82.43,81.04,81.04,92728,,,
2017-02-28,81.04,81.39,80.57,81.15,102989,,,
2017-03-02,81.15,81.15,79.29,79.41,176735,,,
2017-03-03,78.82,80.1,76.38,79.75,93300,Bottom,Stroke225_Start,Stroke224_End
2017-03-07,81.5,81.73,80.45,81.15,93728,,,
2017-03-09,80.92,79.75,78.47,79.99,106610,,,
2017-03-16,80.1,80.8,79.87,80.45,141915,,,
2017-03-20,79.17,80.1,78.82,79.64,66714,,,
2017-03-21,83.83,85.81,81.27,81.5,397377,,,
2017-03-22,80.8,81.15,79.75,79.87,184825,,,
2017-03-23,79.75,80.22,78.59,79.17,135233,,,
2017-03-24,78.47,79.64,78.47,79.29,85234,,,
2017-03-27,79.29,79.75,78.94,78.94,70896,,,
2017-03-28,79.17,79.41,78.36,78.94,55126,,,
2017-03-30,79.06,78.24,76.96,77.31,114439,,,
2017-04-05,78.36,79.52,78.24,79.41,140249,,,
2017-04-06,79.64,82.2,79.99,81.39,226939,,,
2017-04-10,80.34,81.85,78.36,80.57,140836,,,
2017-04-12,83.48,85.7,82.32,83.48,354902,Top,Stroke226_Start,Stroke225_End
2017-04-13,82.08,82.32,79.29,81.27,219605,,,
2017-04-14,81.27,82.55,80.1,80.45,166080,,,
2017-04-17,79.41,80.1,77.54,78.12,135408,,,
2017-04-18,78.24,79.17,77.19,77.31,72990,,,
2017-04-19,77.31,75.79,74.05,75.33,117888,,,
2017-04-24,75.1,75.1,72.3,72.42,76955,,,
2017-04-25,70.2,73.35,70.2,73.23,91401,,,
2017-04-27,71.37,71.14,68.69,71.37,104297,,,
2017-05-02,71.37,71.48,70.55,70.67,43920,,,
2017-05-03,70.67,70.9,69.62,70.2,60319,,,
2017-05-04,69.97,70.55,69.27,69.97,65744,,,
2017-05-08,69.62,69.62,66.83,66.83,56160,,,
2017-05-09,66.83,67.76,66.24,66.83,78053,,,
2017-05-10,66.94,67.41,63.8,64.03,73058,,,
2017-05-11,62.86,61.23,58.9,61.58,105843,,,
2017-05-15,60.77,61.47,60.3,60.54,62576,,,
2017-05-16,60.54,61.35,59.14,61.35,95178,,,
2017-05-17,61.23,66.01,61.23,61.7,98932,,,
2017-05-22,61.58,61.58,59.25,59.49,85038,,,
2017-05-23,59.49,59.6,56.81,56.92,88496,,,
2017-05-24,56.81,56.92,54.71,56.23,82149,,,
2017-05-26,56.46,57.04,55.76,55.76,89640,,,
2017-05-31,56.58,57.16,56.11,56.58,87381,,,
2017-06-01,56.58,56.81,52.85,53.43,119513,,,
2017-06-02,52.85,55.99,51.8,56.23,143205,Bottom,Stroke227_Start,Stroke226_End
2017-06-07,55.88,61.58,55.64,61.58,281891,,,
2017-06-08,59.02,62.28,59.14,60.19,311394,,,
2017-06-12,60.07,60.07,58.09,58.32,134970,,,
2017-06-13,58.09,59.37,57.97,59.25,85498,,,
2017-06-14,59.02,59.49,58.44,58.9,69997,,,
2017-06-15,59.02,60.3,58.9,59.95,94632,,,
2017-06-16,59.72,60.42,59.6,59.84,85264,Top,Stroke228_Start,Stroke227_End
2017-06-21,59.95,60.3,58.56,59.49,65759,,,
2017-06-22,59.49,59.72,57.62,58.21,60820,,,
2017-06-23,58.09,58.21,56.11,57.51,71556,,,
2017-06-26,57.39,58.32,57.04,58.32,47885,,,
2017-06-27,58.32,58.9,57.97,58.32,44773,,,
2017-06-28,58.09,58.09,57.27,57.51,37219,,,
2017-06-29,57.51,58.32,57.51,57.86,42344,,,
2017-06-30,57.74,57.74,57.04,57.39,44303,Bottom,Stroke229_Start,Stroke228_End
2017-07-03,57.51,58.21,57.16,58.09,45760,,,
2017-07-04,58.09,58.9,57.62,57.86,47495,,,
2017-07-06,58.56,59.02,57.86,58.44,58855,,,
2017-07-07,59.6,61.12,59.6,60.07,178028,,,
2017-07-10,59.49,59.95,58.9,59.37,90162,,,
2017-07-11,59.37,59.37,58.32,58.32,62120,,,
2017-07-12,58.21,58.32,57.04,57.97,64407,,,
2017-07-14,57.97,58.44,57.51,57.74,35922,Top,Stroke230_Start,Stroke229_End
2017-07-17,55.99,53.55,52.27,52.96,138268,,,
2017-07-19,53.43,54.13,52.85,53.9,60868,,,
2017-07-20,54.01,55.18,53.9,54.25,64221,,,
2017-07-21,54.25,54.83,53.78,54.48,39850,,,
2017-07-24,54.36,55.64,54.59,55.18,55575,,,
2017-07-26,54.83,55.18,53.9,54.94,45988,Bottom,Stroke231_Start,Stroke230_End
2017-07-27,54.83,55.76,54.01,55.53,61809,,,
2017-07-28,55.76,55.99,55.29,55.64,44069,,,
2017-07-31,55.88,55.88,54.94,55.76,38181,,,
2017-08-01,55.88,55.99,55.29,55.76,45194,,,
2017-08-02,55.76,55.76,54.36,54.48,54105,,,
2017-08-04,55.41,55.99,55.41,55.53,59120,,,
2017-08-10,55.76,55.76,54.48,54.83,39127,,,
2017-08-11,54.59,54.83,53.55,53.9,52461,,,
2017-08-15,54.71,55.06,54.36,54.83,50284,,,
2017-08-16,54.83,55.76,54.59,55.53,60611,,,
2017-08-17,55.64,57.39,55.64,56.58,123589,,,
2017-08-22,55.99,56.34,55.41,55.53,48926,,,
2017-08-23,55.29,55.99,55.18,55.76,41387,,,
2017-08-24,55.64,56.58,55.29,56.58,91300,,,
2017-08-25,56.46,57.16,55.64,56.81,127823,,,
2017-08-28,56.69,57.51,56.34,57.27,78045,,,
2017-08-29,57.27,58.21,57.16,57.74,93909,,,
2017-08-31,57.39,57.51,56.92,57.51,53573,,,
2017-09-05,57.51,60.19,58.56,58.56,120297,Top,Stroke232_Start,Stroke231_End
2017-09-12,59.37,59.49,57.97,58.21,78820,,,
2017-09-13,57.86,58.44,57.62,57.86,61705,,,
2017-09-14,57.86,57.97,57.39,57.86,38500,,,
2017-09-18,57.97,58.56,57.74,58.21,48534,,,
2017-09-19,57.97,58.67,57.97,58.56,54524,,,
2017-09-21,58.44,58.56,57.74,57.86,47895,,,
2017-09-22,57.74,57.86,56.23,57.27,63716,Bottom,Stroke233_Start,Stroke232_End
2017-09-26,58.09,59.02,57.39,57.62,53858,,,
2017-09-28,59.14,59.72,57.97,57.97,86081,,,
2017-09-29,58.9,61.7,58.56,60.88,227089,,,
2017-10-09,61.35,63.1,60.54,61.12,122814,,,
2017-10-11,62.28,63.21,61.82,62.63,145926,,,
2017-10-13,62.05,67.06,61.93,65.54,276462,,,
2017-10-16,65.54,63.8,61.58,63.45,184110,,,
2017-10-18,62.52,69.04,61.7,69.04,578478,,,
2017-10-19,69.5,76.14,68.69,76.14,375936,,,
2017-10-20,80.34,83.83,76.84,80.1,1237926,,,
2017-10-23,78.94,88.26,77.77,85.58,1723513,Top,Stroke234_Start,Stroke233_End
2017-10-24,82.08,82.9,76.84,79.17,1523944,,,
2017-10-25,76.96,79.87,74.4,76.73,899062,,,
2017-10-26,76.14,76.38,73.35,74.51,641986,,,
2017-10-27,74.75,75.1,70.79,72.18,648614,,,
2017-10-30,71.95,69.27,67.64,68.69,459720,,,
2017-11-02,68.34,67.87,65.78,66.24,329065,,,
2017-11-06,67.52,68.11,66.36,67.76,215122,,,
2017-11-07,67.29,71.14,66.48,70.2,576111,,,
2017-11-08,69.85,71.83,69.15,70.44,396808,,,
2017-11-10,69.15,69.62,68.11,68.57,240462,,,
2017-11-13,68.57,67.52,65.89,66.71,208206,,,
2017-11-16,65.89,66.24,64.03,64.03,153560,,,
2017-11-17,63.91,64.03,59.25,60.19,188535,,,
2017-11-20,59.6,59.6,57.74,59.6,122510,Bottom,Stroke235_Start,Stroke234_End
2017-11-21,59.72,60.42,58.9,59.25,90826,,,
2017-11-22,59.25,59.84,58.32,59.25,90890,,,
2017-11-23,59.02,63.56,58.67,60.77,224304,,,
2017-11-27,61.12,61.7,58.32,58.32,157917,,,
2017-11-28,58.56,59.6,58.09,59.49,73344,,,
2017-11-29,59.49,60.42,59.02,59.49,89361,Top,Stroke236_Start,Stroke235_End
2017-11-30,59.25,59.25,57.86,58.32,87842,,,
2017-12-05,59.14,59.14,57.51,57.74,72762,,,
2017-12-06,57.74,58.44,57.39,58.44,61811,,,
2017-12-07,58.21,58.79,57.97,58.79,62315,,,
2017-12-08,58.56,60.07,58.56,59.84,98774,,,
2017-12-11,59.25,60.19,59.25,59.95,80993,,,
2017-12-12,59.72,60.07,58.21,58.56,55557,Bottom,Stroke237_Start,Stroke236_End
2017-12-14,59.84,63.33,59.37,62.17,147332,,,
2017-12-15,62.05,63.8,61.12,63.33,206878,,,
2017-12-18,63.56,64.03,62.4,63.1,108185,,,
2017-12-19,63.1,63.1,61.7,62.98,84915,,,
2017-12-20,62.63,62.63,60.77,61.23,63641,,,
2017-12-22,62.05,63.33,61.7,62.63,90257,,,
2017-12-25,62.4,62.52,60.42,61.0,69539,,,
2017-12-27,62.52,62.63,61.23,61.58,74336,,,
2017-12-28,61.47,61.93,60.65,61.23,52370,,,
2018-01-03,62.28,63.33,61.58,62.98,112962,,,
2018-01-04,63.21,64.61,62.28,62.4,93696,,,
2018-01-08,64.15,70.79,63.45,70.79,402695,,,
2018-01-09,71.6,72.3,68.22,68.57,386819,Top,Stroke238_Start,Stroke237_End
2018-01-10,68.46,69.62,67.06,68.11,178032,,,
2018-01-11,67.99,67.99,65.89,66.59,133057,,,
2018-01-15,66.83,67.41,61.35,62.05,274913,,,
2018-01-16,61.23,61.7,59.25,60.07,161893,,,
2018-01-17,59.95,61.12,58.67,60.3,131940,,,
2018-01-18,60.07,62.4,59.84,61.0,155942,,,
2018-01-19,62.4,62.98,61.12,61.12,123029,,,
2018-01-22,61.47,60.88,59.95,61.0,65723,,,
2018-01-26,60.54,62.86,61.12,61.47,143355,,,
2018-01-30,61.23,61.23,57.62,58.32,151179,,,
2018-01-31,56.92,56.92,52.38,54.01,169350,,,
2018-02-01,53.08,54.01,49.24,49.35,113348,,,
2018-02-02,49.35,49.82,45.63,49.7,92353,,,
2018-02-06,48.07,48.19,44.69,44.81,84881,,,
2018-02-07,45.51,46.44,43.53,45.98,98070,Bottom,Stroke239_Start,Stroke238_End
2018-02-08,45.98,47.14,45.16,46.32,76640,,,
2018-02-09,45.16,45.86,44.23,45.28,61176,,,
2018-02-12,45.28,47.26,46.21,46.67,75514,,,
2018-02-14,46.56,46.79,45.86,46.67,34369,,,
2018-02-22,46.79,47.96,46.79,47.96,41518,,,
2018-02-23,48.3,52.85,48.07,50.98,133824,,,
2018-02-26,51.22,55.41,52.38,53.43,134905,,,
2018-02-28,47.26,50.63,47.14,50.4,175100,,,
2018-03-02,49.94,54.48,49.82,53.66,124929,,,
2018-03-05,53.31,54.59,52.27,52.38,119534,,,
2018-03-06,53.43,53.43,51.57,52.85,73903,,,
2018-03-07,52.85,54.25,52.5,52.73,75029,,,
2018-03-12,53.31,54.48,52.73,53.55,113679,,,
2018-03-13,53.55,57.39,53.43,55.41,179223,Top,Stroke240_Start,Stroke239_End
2018-03-15,53.78,55.99,53.31,54.36,87638,,,
2018-03-20,53.31,54.13,52.85,53.9,69115,,,
2018-03-22,53.2,53.43,51.8,52.03,52345,,,
2018-03-23,50.98,51.1,47.61,48.07,89673,,,
2018-03-26,47.84,49.82,47.26,49.59,59133,,,
2018-03-27,49.7,51.22,50.63,50.63,63259,,,
2018-04-02,50.75,49.35,47.49,49.82,137701,,,
2018-04-04,49.0,49.7,48.89,49.0,33087,,,
2018-04-09,48.89,48.77,47.84,48.77,38332,,,
2018-04-11,47.61,47.96,47.02,47.14,112422,,,
2018-04-12,47.14,47.14,45.16,45.39,111850,,,
2018-04-13,45.28,45.86,44.93,45.04,71420,,,
2018-04-16,40.38,42.6,40.38,40.85,214635,,,
2018-04-17,40.38,41.32,39.92,40.03,108345,,,
2018-04-18,40.03,40.5,37.94,39.69,89277,,,
2018-04-19,39.69,40.62,39.1,40.27,67044,,,
2018-04-20,40.03,40.15,38.05,38.29,107672,,,
2018-04-23,37.59,37.01,36.19,36.42,145728,,,
2018-04-25,36.77,37.24,36.42,37.12,132821,,,
2018-04-27,35.73,36.42,35.14,36.42,70845,,,
2018-05-03,35.49,36.19,34.33,35.96,86211,Bottom,Stroke241_Start,Stroke240_End
2018-05-04,35.84,39.69,35.84,39.69,187602,,,
2018-05-07,38.99,43.76,37.82,43.76,444768,,,
2018-05-08,43.53,48.19,42.83,46.91,559611,,,
2018-05-09,44.0,45.04,42.6,42.95,420354,,,
2018-05-10,42.36,43.65,41.43,42.36,217662,,,
2018-05-11,42.71,42.95,41.32,42.13,187767,,,
2018-05-14,40.85,42.48,40.85,41.67,114988,,,
2018-05-16,41.43,45.63,41.08,44.23,300684,,,
2018-05-17,43.18,46.79,43.76,44.23,265985,Top,Stroke242_Start,Stroke241_End
2018-05-22,43.41,44.46,42.83,43.18,118032,,,
2018-05-23,42.6,42.83,41.67,41.9,81146,,,
2018-05-25,42.95,43.76,42.13,42.25,68839,,,
2018-05-28,42.6,42.95,40.5,41.2,69175,,,
2018-05-30,38.29,40.5,38.29,39.69,111131,,,
2018-06-01,40.03,40.15,37.36,38.29,73781,Bottom,Stroke243_Start,Stroke242_End
2018-06-04,38.17,40.38,37.94,40.03,116741,,,
2018-06-05,39.8,43.76,42.48,43.06,168019,,,
2018-06-08,42.6,43.3,41.9,41.9,67969,,,
2018-06-11,41.67,42.71,40.62,42.13,54280,,,
2018-06-12,42.13,43.76,41.78,43.3,108056,,,
2018-06-13,43.76,43.88,42.48,42.83,66105,,,
2018-06-14,42.6,43.41,41.9,43.41,64436,,,
2018-06-15,43.06,47.96,43.06,44.58,173794,Top,Stroke244_Start,Stroke243_End
2018-06-19,40.97,45.74,40.27,42.71,164901,,,
2018-06-21,44.93,46.21,44.46,45.74,126219,,,
2018-06-22,45.04,46.32,44.58,45.28,114496,,,
2018-06-25,46.09,45.51,42.95,45.16,81310,,,
2018-06-28,41.67,44.34,41.55,43.76,94865,,,
2018-06-29,43.06,46.32,43.76,44.11,103666,,,
2018-07-05,45.98,45.98,43.65,43.65,88387,,,
2018-07-06,44.0,45.16,43.18,44.69,94078,Bottom,Stroke245_Start,Stroke244_End
2018-07-09,45.28,47.14,44.69,45.39,75879,,,
2018-07-11,47.61,47.72,46.09,47.14,141028,,,
2018-07-12,47.84,51.92,47.84,51.33,174078,,,
2018-07-13,50.4,53.9,51.22,52.73,193190,,,
2018-07-17,53.66,53.66,50.75,50.98,89769,,,
2018-07-18,51.45,51.57,49.94,50.98,65772,,,
2018-07-19,50.75,50.75,48.42,48.89,86654,,,
2018-07-20,49.47,51.1,49.12,50.4,56911,,,
2018-07-23,50.98,51.57,50.05,51.22,42812,,,
2018-07-24,50.98,52.73,50.63,51.33,61179,,,
2018-07-26,51.22,51.92,49.59,50.52,62041,,,
2018-07-27,53.78,54.01,52.15,51.33,60343,Top,Stroke246_Start,Stroke245_End
2018-08-01,52.61,52.96,51.68,51.68,30859,,,
2018-08-02,51.57,51.1,49.35,49.94,47754,,,
2018-08-06,50.29,50.4,48.65,49.59,22500,,,
2018-08-08,53.31,53.31,50.63,51.22,45476,,,
2018-08-09,51.1,52.27,50.17,51.57,49412,,,
2018-08-13,51.57,53.78,51.45,52.15,42916,,,
2018-08-15,51.8,51.57,50.52,50.63,34221,,,
2018-08-17,50.63,51.1,49.24,50.17,39849,,,
2018-08-20,50.52,50.52,48.65,50.05,24972,Bottom,Stroke247_Start,Stroke246_End
2018-08-21,49.35,51.57,49.35,51.1,39340,,,
2018-08-22,51.1,51.92,50.52,51.33,48194,,,
2018-08-24,51.1,52.15,51.33,51.57,83838,,,
2018-08-28,51.1,51.8,50.98,51.22,60237,,,
2018-08-29,51.45,53.31,51.22,52.15,119817,,,
2018-08-31,51.33,51.8,50.17,51.1,40086,,,
2018-09-03,51.1,52.15,50.98,52.15,46631,,,
2018-09-04,52.15,56.81,51.92,56.69,161940,,,
2018-09-05,56.58,56.92,54.59,54.83,94881,,,
2018-09-06,55.18,55.64,54.13,54.59,50231,,,
2018-09-10,56.34,58.56,56.34,57.51,93593,Top,Stroke248_Start,Stroke247_End
2018-09-11,58.09,58.21,55.18,56.81,84434,,,
2018-09-12,55.53,55.88,54.83,55.06,51846,,,
2018-09-14,55.64,57.51,55.64,56.58,53213,,,
2018-09-17,56.81,55.53,54.25,54.48,48617,,,
2018-09-19,55.29,55.76,54.83,55.76,33455,,,
2018-09-20,55.76,56.92,55.53,56.34,38783,,,
2018-09-21,56.34,55.99,54.71,55.88,44367,,,
2018-09-28,54.71,55.18,54.48,54.71,28828,,,
2018-10-08,54.71,54.71,52.27,52.61,32803,,,
2018-10-09,52.5,53.43,51.33,53.43,22612,,,
2018-10-10,53.31,53.55,52.85,53.08,10632,,,
2018-10-11,52.38,51.45,48.65,50.75,63133,,,
2018-10-15,50.17,47.49,45.16,46.91,85556,Bottom,Stroke249_Start,Stroke248_End
2018-10-22,47.37,50.4,47.37,49.35,29197,,,
2018-10-23,49.47,51.22,49.24,49.94,25246,,,
2018-10-25,49.82,49.82,48.42,48.89,19841,,,
2018-10-26,49.0,50.05,49.24,49.94,19987,,,
2018-10-30,49.12,49.7,48.89,49.59,8828,,,
2018-10-31,49.59,49.82,49.35,49.59,9102,,,
2018-11-01,49.59,49.59,48.65,49.12,26943,,,
2018-11-05,49.47,50.87,49.0,49.82,29232,,,
2018-11-06,49.82,49.59,48.19,49.12,24020,,,
2018-11-12,47.84,49.12,47.49,48.77,28843,,,
2018-11-13,48.3,51.8,49.82,49.82,71095,,,
2018-11-19,51.57,52.03,50.05,50.4,84202,,,
2018-11-20,49.94,50.17,48.65,48.65,53785,,,
2018-11-21,48.54,49.24,48.07,48.89,17280,,,
2018-11-22,48.89,50.63,48.89,49.94,52444,,,
2018-11-23,49.94,50.52,48.77,49.82,43296,,,
2018-11-26,49.12,55.88,50.63,52.15,127933,Top,Stroke250_Start,Stroke249_End
2018-11-30,50.4,46.09,45.28,47.14,117436,,,
2018-12-07,45.86,45.98,43.53,43.88,117159,,,
2018-12-10,43.3,43.88,41.67,43.3,42381,,,
2018-12-12,42.13,42.13,39.57,41.32,105073,,,
2018-12-14,41.9,40.03,37.94,39.8,137613,,,
2018-12-18,39.69,40.27,38.99,39.57,68807,,,
2018-12-20,38.75,39.45,38.75,39.57,39518,,,
2018-12-25,38.29,39.34,37.24,38.99,77195,,,
2018-12-27,38.87,38.99,36.54,36.77,46051,,,
2018-12-28,36.54,37.01,35.84,36.54,49126,Bottom,Stroke251_Start,Stroke250_End
2019-01-02,36.42,37.12,36.42,36.77,25504,,,
2019-01-03,36.89,37.36,36.54,36.77,25228,,,
2019-01-07,37.36,38.17,37.59,38.17,41563,,,
2019-01-09,37.94,42.13,39.57,38.05,43599,,,
2019-01-15,39.45,40.15,38.99,39.69,52659,,,
2019-01-17,39.57,39.92,38.4,38.4,51213,,,
2019-01-18,38.17,38.17,36.66,37.71,100672,,,
2019-01-21,37.71,38.4,37.47,38.05,51694,Top,Stroke252_Start,Stroke251_End
2019-01-23,37.82,37.82,37.12,37.47,22309,,,
2019-01-24,37.59,37.71,36.77,37.24,30595,,,
2019-01-25,37.47,37.47,36.42,36.66,43431,,,
2019-01-28,36.66,37.24,36.31,36.42,21298,,,
2019-01-29,36.31,36.66,33.74,34.68,37980,,,
2019-01-30,32.11,33.4,31.42,32.0,70469,Bottom,Stroke253_Start,Stroke252_End
2019-01-31,31.88,35.14,33.98,33.05,74224,,,
2019-02-12,34.68,35.73,34.44,35.61,37428,,,
2019-02-13,35.61,36.19,35.14,35.96,53521,,,
2019-02-14,36.54,36.54,35.26,35.61,34082,,,
2019-02-15,35.73,36.31,35.03,35.84,32627,,,
2019-02-18,35.96,37.94,35.96,37.24,70020,,,
2019-02-19,38.52,38.75,37.24,37.94,61039,,,
2019-02-20,38.64,38.64,37.12,37.59,44290,,,
2019-02-21,37.47,38.17,37.01,37.12,54568,,,
2019-02-25,37.94,40.03,37.82,39.57,119389,,,
2019-02-26,39.69,43.41,39.45,41.08,202168,,,
2019-03-01,39.92,40.15,39.34,39.92,53446,,,
2019-03-04,40.15,44.34,40.03,40.73,113349,,,
2019-03-06,43.76,46.79,42.13,46.56,194050,,,
2019-03-07,46.09,48.42,45.28,46.44,209150,Top,Stroke254_Start,Stroke253_End
2019-03-08,45.74,44.11,42.25,42.36,152093,,,
2019-03-12,44.34,45.28,43.76,44.69,130695,,,
2019-03-13,44.11,44.69,42.95,43.65,93224,,,
2019-03-14,43.65,43.65,41.08,41.67,73276,,,
2019-03-19,43.88,44.93,43.18,43.65,61426,,,
2019-03-21,44.23,45.04,44.0,44.34,113341,,,
2019-03-22,44.23,44.69,43.76,44.34,80759,,,
2019-03-25,43.3,43.65,42.83,42.95,75913,,,
2019-03-26,42.83,43.18,40.5,40.73,76523,,,
2019-03-27,39.92,39.45,37.71,39.45,106733,Bottom,Stroke255_Start,Stroke254_End
2019-04-01,39.92,41.43,39.34,41.2,82520,,,
2019-04-02,41.32,41.55,40.5,40.85,64150,,,
2019-04-04,41.08,43.65,40.97,42.36,111233,,,
2019-04-08,42.48,44.11,41.9,42.36,105445,,,
2019-04-11,42.95,43.18,40.73,42.36,68045,,,
2019-04-15,43.3,44.0,42.48,42.6,111796,Top,Stroke256_Start,Stroke255_End
2019-04-16,42.25,42.71,40.97,42.6,75834,,,
2019-04-17,42.83,42.83,41.67,42.36,69176,,,
2019-04-18,42.13,42.36,41.32,41.43,61930,,,
2019-04-19,41.55,41.78,40.85,41.55,55936,,,
2019-04-22,42.13,42.95,41.55,42.13,77041,,,
2019-04-23,41.32,41.32,40.15,40.15,75351,,,
2019-04-24,40.62,40.62,39.57,40.62,46737,,,
2019-04-26,38.52,38.52,38.52,38.52,7862,,,
2019-04-29,36.54,36.54,34.68,36.54,12341,,,
2019-05-06,36.42,39.22,36.42,36.42,100001,,,
2019-05-07,35.03,36.42,35.03,36.07,36233,,,
2019-05-09,35.61,37.24,35.61,35.96,39725,,,
2019-05-10,35.96,36.54,35.49,36.31,34702,,,
2019-05-13,35.96,36.19,34.44,34.79,60714,,,
2019-05-14,34.44,34.56,32.93,32.93,49852,,,
2019-05-15,33.05,32.7,31.3,32.58,65211,Bottom,Stroke257_Start,Stroke256_End
2019-05-17,32.93,33.05,31.88,32.0,39349,,,
2019-05-20,32.23,33.51,32.35,32.81,43824,,,
2019-05-22,32.58,32.7,32.0,32.7,15266,,,
2019-05-24,32.23,32.46,31.76,31.76,21087,,,
2019-05-28,33.51,35.14,33.51,35.14,59930,,,
2019-05-29,35.38,35.61,34.44,34.79,40586,,,
2019-05-30,35.38,36.66,35.03,36.66,48281,,,
2019-05-31,37.12,38.52,36.77,38.52,99874,,,
2019-06-03,38.99,41.2,38.64,40.27,87179,,,
2019-06-06,42.36,43.76,41.2,42.83,112538,Top,Stroke258_Start,Stroke257_End
2019-06-11,42.25,42.95,40.15,40.15,71203,,,
2019-06-12,40.03,40.15,38.17,38.87,46745,,,
2019-06-13,37.59,39.69,37.59,39.1,45405,,,
2019-06-14,40.5,40.5,38.99,39.34,23205,,,
2019-06-17,38.87,40.15,38.75,38.75,16393,,,
2019-06-18,39.34,39.34,38.17,38.87,13590,,,
2019-06-19,39.34,39.8,38.64,38.75,10172,,,
2019-06-20,38.64,38.99,38.17,38.29,12635,,,
2019-06-24,38.64,38.05,37.36,37.47,15194,,,
2019-06-26,37.94,38.17,37.47,37.59,9893,,,
2019-06-27,37.59,37.47,36.54,36.89,27438,Bottom,Stroke259_Start,Stroke258_End
2019-07-01,37.47,39.1,36.89,38.4,36484,,,
2019-07-02,40.03,40.03,38.52,38.87,16507,,,
2019-07-03,38.64,39.1,38.4,38.52,11976,,,
2019-07-04,38.87,39.34,38.52,39.34,20929,,,
2019-07-05,39.45,41.43,39.45,41.43,41807,,,
2019-07-08,41.55,43.18,41.08,41.32,49167,Top,Stroke260_Start,Stroke259_End
2019-07-09,39.8,41.08,39.8,41.08,27218,,,
2019-07-10,41.08,42.48,40.73,41.32,48325,,,
2019-07-12,40.85,41.78,40.15,41.2,46616,,,
2019-07-16,41.67,42.25,41.2,41.55,6696,,,
2019-07-17,41.43,41.78,40.5,40.85,10569,,,
2019-07-18,40.5,40.85,40.27,40.62,6000,,,
2019-07-19,40.5,41.2,40.5,40.62,4732,,,
2019-07-23,40.03,40.62,40.03,40.27,4793,,,
2019-07-25,40.5,40.5,39.8,39.92,7105,,,
2019-07-26,39.92,40.15,39.69,39.8,5936,,,
2019-07-29,39.8,39.8,39.34,39.34,8233,,,
2019-07-30,39.57,39.69,38.87,39.34,9864,,,
2019-08-01,40.62,41.32,40.5,40.5,12163,,,
2019-08-02,40.5,40.62,39.34,39.45,15613,,,
2019-08-05,38.99,40.27,38.87,39.1,9370,,,
2019-08-06,38.75,38.87,37.82,38.75,10931,,,
2019-08-07,38.52,40.27,38.99,39.1,11234,,,
2019-08-12,38.99,39.34,38.4,38.75,8355,,,
2019-08-13,38.75,38.75,37.01,37.12,17411,,,
2019-08-14,37.59,38.4,36.42,36.54,22402,,,
2019-08-15,35.26,36.31,34.68,35.26,33013,,,
2019-08-16,35.26,35.61,34.33,34.56,43901,Bottom,Stroke261_Start,Stroke260_End
2019-08-19,34.91,36.31,34.79,36.31,27601,,,
2019-08-20,36.31,38.17,36.19,37.59,41322,,,
2019-08-21,38.05,39.57,37.71,39.57,37235,,,
2019-08-22,40.27,41.43,39.8,38.64,47464,,,
2019-08-28,39.92,39.92,38.52,38.52,19440,,,
2019-08-29,38.4,38.99,37.94,38.52,14895,,,
2019-08-30,38.17,38.64,37.71,37.82,13787,,,
2019-09-02,37.82,38.75,38.05,38.52,7401,,,
2019-09-05,38.29,38.87,38.29,38.64,18163,,,
2019-09-06,38.64,38.64,38.05,38.4,9042,,,
2019-09-09,38.4,39.22,38.29,38.64,14897,,,
2019-09-12,38.17,38.64,38.17,38.4,8383,,,
2019-09-16,38.29,37.59,36.66,37.82,16387,,,
2019-09-23,37.01,38.75,36.77,38.75,26943,,,
2019-09-24,39.34,40.03,38.4,38.75,26055,Top,Stroke262_Start,Stroke261_End
2019-09-25,39.1,38.52,37.82,37.94,14598,,,
2019-09-27,37.01,37.94,37.01,37.82,7031,,,
2019-10-08,37.71,38.64,37.94,38.17,8956,,,
2019-10-11,38.05,38.4,37.59,38.05,10256,,,
2019-10-14,38.17,38.52,37.94,38.29,19805,,,
2019-10-15,38.64,39.8,38.4,38.64,19036,,,
2019-10-16,38.75,38.4,37.71,38.05,15789,Bottom,Stroke263_Start,Stroke262_End
2019-10-18,37.82,39.22,37.82,38.64,21110,,,
2019-10-21,38.75,39.45,38.52,39.34,19608,,,
2019-10-22,39.22,41.67,39.92,39.57,33482,,,
2019-10-25,40.5,40.85,39.69,39.92,15458,,,
2019-10-28,40.38,40.38,39.45,40.03,9980,,,
2019-10-30,39.92,40.5,39.69,39.92,13062,Top,Stroke264_Start,Stroke263_End
2019-11-01,39.69,40.15,39.45,39.92,10449,,,
2019-11-04,39.69,40.03,38.87,38.87,26516,,,
2019-11-05,38.87,38.99,38.52,38.99,7929,,,
2019-11-06,39.1,39.92,38.99,39.22,8146,,,
2019-11-07,39.34,39.22,38.75,39.1,9312,,,
2019-11-12,38.52,38.4,37.94,38.05,13274,,,
2019-11-20,38.17,38.52,38.05,38.05,5596,,,
2019-11-22,38.4,38.29,37.94,38.05,7420,,,
2019-11-26,38.29,38.4,38.05,38.4,6593,,,
2019-11-28,37.47,37.36,36.77,37.01,13824,Bottom,Stroke265_Start,Stroke264_End
2019-12-02,37.24,37.71,37.24,37.36,6407,,,
2019-12-05,38.05,39.22,37.47,39.22,19829,,,
2019-12-06,40.15,40.5,37.94,38.64,29852,,,
2019-12-09,38.29,37.71,37.01,38.17,15391,,,
2019-12-12,37.24,37.47,36.89,37.01,13911,,,
2019-12-13,37.01,37.94,37.01,37.71,10583,,,
2019-12-17,37.71,38.75,37.94,38.52,19599,,,
2019-12-19,37.82,38.64,37.82,38.64,15135,,,
2019-12-20,38.52,39.1,38.05,38.29,22251,,,
2019-12-23,38.29,38.29,37.36,37.36,18253,,,
2019-12-25,38.4,39.34,38.05,38.29,22686,,,
2019-12-30,38.52,38.52,37.71,38.05,22707,,,
2019-12-31,37.94,38.4,37.36,38.17,12525,,,
2020-01-06,38.17,38.75,38.05,38.52,24223,,,
2020-01-07,38.52,40.5,39.1,39.8,74943,,,
2020-01-09,39.45,41.55,39.45,41.55,73371,,,
2020-01-10,42.02,44.81,41.9,43.65,132441,Top,Stroke266_Start,Stroke265_End
2020-01-14,41.32,41.43,40.15,40.38,46413,,,
2020-01-16,40.73,42.83,40.97,41.9,42807,,,
2020-01-20,40.85,40.03,39.34,41.43,23799,,,
2020-02-04,37.47,39.1,37.47,37.71,59424,,,
2020-02-05,38.17,38.29,37.12,38.05,35819,,,
2020-02-10,38.17,38.75,37.94,38.52,24029,,,
2020-02-11,38.64,39.1,38.29,38.52,23927,,,
2020-02-12,38.29,38.64,37.94,38.52,26575,,,
2020-02-13,38.4,38.17,37.82,38.17,18032,Bottom,Stroke267_Start,Stroke266_End
2020-02-18,39.1,40.97,40.03,40.97,73585,,,
2020-02-20,40.5,41.55,40.27,41.43,39688,,,
2020-02-21,41.32,41.67,40.73,41.2,22609,,,
2020-02-24,41.2,41.2,40.5,40.73,21765,,,
2020-02-25,40.38,40.15,38.87,39.57,43762,,,
2020-02-27,39.45,40.5,39.45,40.15,29126,,,
2020-02-28,39.45,39.92,38.52,38.87,37899,,,
2020-03-02,38.87,40.38,38.75,40.15,32940,,,
2020-03-03,40.27,41.55,40.15,40.38,32706,,,
2020-03-05,42.13,42.36,40.97,41.2,40274,Top,Stroke268_Start,Stroke267_End
2020-03-06,40.85,41.9,40.85,41.55,36989,,,
2020-03-09,40.85,41.08,39.57,40.03,37645,,,
2020-03-10,40.03,40.62,39.1,40.5,30052,,,
2020-03-11,40.38,41.43,40.27,40.5,31856,,,
2020-03-12,39.92,40.38,39.57,40.03,25076,,,
2020-03-13,38.4,39.69,38.17,39.22,39000,,,
2020-03-17,38.75,39.34,37.71,39.22,26030,,,
2020-03-18,39.45,39.57,38.05,38.05,23515,,,
2020-03-19,38.05,38.75,37.47,38.52,21311,Bottom,Stroke269_Start,Stroke268_End
2020-03-20,38.52,39.1,38.4,38.99,13049,,,
2020-03-23,38.52,38.64,37.94,38.05,16234,,,
2020-03-24,38.29,39.1,38.05,39.1,17641,,,
2020-03-25,41.08,41.08,40.38,40.62,90007,,,
2020-03-26,39.22,39.92,38.75,39.34,59122,,,
2020-03-30,39.22,39.34,38.4,38.99,20880,,,
2020-03-31,39.45,39.92,38.99,39.34,12033,,,
2020-04-07,39.45,41.08,40.15,40.5,66628,,,
2020-04-09,40.85,42.25,40.62,41.43,44831,,,
2020-04-10,41.55,43.53,40.97,41.08,72822,,,
2020-04-13,40.5,41.08,39.92,40.85,23163,,,
2020-04-14,40.62,42.48,40.62,42.13,39002,,,
2020-04-15,41.9,43.76,41.43,41.78,29801,,,
2020-04-17,42.36,44.46,42.83,43.65,48491,,,
2020-04-21,42.48,44.34,42.48,44.11,35268,,,
2020-04-22,43.41,44.93,43.41,44.46,42012,,,
2020-04-23,44.81,46.32,45.16,45.28,55519,,,
2020-04-27,46.32,50.17,46.32,47.72,58846,Top,Stroke270_Start,Stroke269_End
2020-04-30,46.91,48.07,45.28,45.63,48296,,,
2020-05-06,45.74,46.09,44.11,45.74,36774,,,
2020-05-08,46.21,47.26,46.21,47.26,21248,,,
2020-05-11,47.14,48.07,46.56,46.67,21344,,,
2020-05-12,46.32,46.79,44.23,44.81,43565,,,
2020-05-13,44.69,44.69,43.65,43.88,20910,,,
2020-05-14,44.11,43.18,41.67,42.48,39376,Bottom,Stroke271_Start,Stroke270_End
2020-05-19,44.34,46.67,44.34,46.21,42119,,,
2020-05-20,46.21,47.26,45.74,46.09,14788,,,
2020-05-21,45.98,46.32,45.16,45.28,14003,,,
2020-05-22,45.63,45.63,44.46,45.28,17219,,,
2020-05-26,44.69,45.28,42.71,45.04,19503,,,
2020-05-29,43.88,45.39,43.53,45.28,17674,,,
2020-06-01,45.39,45.86,44.93,45.16,21469,,,
2020-06-02,45.16,45.28,43.76,43.88,49811,,,
2020-06-03,43.88,44.81,42.71,44.34,63540,,,
2020-06-04,43.76,46.32,44.58,44.34,53523,,,
2020-06-08,46.09,46.56,45.98,45.98,41644,Top,Stroke272_Start,Stroke271_End
2020-06-11,45.28,45.86,45.16,45.39,36803,,,
2020-06-12,44.58,44.81,44.0,45.39,13483,,,
2020-06-18,44.11,44.23,43.18,43.41,27544,,,
2020-06-19,43.41,44.34,43.41,44.11,9479,,,
2020-06-22,43.76,44.11,43.18,43.3,17204,,,
2020-06-23,43.18,43.53,42.25,42.6,24940,,,
2020-06-24,42.95,43.06,41.43,42.36,20247,Bottom,Stroke273_Start,Stroke272_End
2020-06-29,42.36,43.3,41.67,43.18,11703,,,
2020-06-30,42.95,43.41,42.71,42.83,13018,,,
2020-07-01,42.6,43.3,42.02,42.71,16742,,,
2020-07-02,41.9,42.71,41.9,42.6,14106,,,
2020-07-06,42.71,43.41,42.36,43.18,30090,,,
2020-07-07,43.41,43.53,42.48,42.71,36519,,,
2020-07-08,42.36,42.83,42.02,42.13,42613,,,
2020-07-09,42.13,42.25,41.08,41.9,58013,,,
2020-07-10,41.9,42.95,41.9,42.71,51622,,,
2020-07-14,42.71,44.11,42.48,43.41,49084,,,
2020-07-16,42.95,42.95,41.9,42.36,31706,,,
2020-07-20,42.71,43.06,42.95,42.95,16315,,,
2020-07-22,47.37,52.27,47.37,47.37,13306,Top,Stroke274_Start,Stroke273_End
2020-07-24,47.84,49.24,46.67,48.65,157961,,,
2020-07-29,47.61,47.72,46.44,47.26,83936,,,
2020-07-30,47.26,47.37,45.86,46.32,65164,,,
2020-08-03,46.79,48.42,46.79,47.37,99143,,,
2020-08-04,47.72,47.14,45.63,46.32,127738,,,
2020-08-06,46.79,48.89,46.21,47.37,113519,,,
2020-08-07,47.37,46.79,45.86,46.21,67046,,,
2020-08-11,46.09,46.32,44.93,44.93,101655,,,
2020-08-12,44.93,44.93,43.88,44.93,44192,Bottom,Stroke275_Start,Stroke274_End
2020-08-13,44.81,45.86,44.69,45.63,32972,,,
2020-08-14,45.51,46.67,45.39,45.98,28906,,,
2020-08-18,46.79,47.72,46.67,47.37,57819,,,
2020-08-19,47.61,48.3,47.02,47.72,58982,,,
2020-08-20,47.72,50.75,47.37,49.35,139714,,,
2020-08-21,49.94,53.78,49.0,51.1,191564,,,
2020-08-24,51.1,51.45,48.77,49.24,92381,,,
2020-08-25,49.59,49.59,47.96,48.3,61793,,,
2020-08-26,48.3,48.89,47.61,47.61,44029,,,
2020-08-27,47.49,48.77,47.26,48.3,29686,,,
2020-08-31,48.65,53.66,48.19,53.66,99427,,,
2020-09-01,53.66,59.14,53.66,59.14,209485,,,
2020-09-02,64.38,65.19,55.41,57.27,539845,Top,Stroke276_Start,Stroke275_End
2020-09-03,54.48,55.53,51.45,51.68,357396,,,
2020-09-04,49.35,51.1,49.0,50.52,130722,,,
2020-09-07,50.52,51.33,49.12,49.35,126833,,,
2020-09-08,48.54,50.4,48.54,49.82,83207,,,
2020-09-09,49.82,50.87,48.89,49.35,98030,,,
2020-09-10,49.35,50.17,46.91,46.91,100484,,,
2020-09-11,46.09,46.91,45.28,47.14,59744,,,
2020-09-16,46.44,49.12,47.02,48.42,77149,,,
2020-09-18,47.14,47.84,46.67,47.84,32786,,,
2020-09-22,47.02,46.56,45.16,45.98,47902,,,
2020-09-25,46.44,46.44,44.23,45.16,74990,,,
2020-09-28,45.74,45.74,43.41,43.88,48883,,,
2020-09-29,44.11,45.04,42.83,42.83,52822,,,
2020-09-30,43.06,44.11,41.9,44.11,97467,Bottom,Stroke277_Start,Stroke276_End
2020-10-09,44.23,48.65,43.76,48.65,193827,,,
2020-10-12,53.66,60.77,53.66,53.66,41403,,,
2020-10-15,47.61,50.75,47.61,47.96,285342,,,
2020-10-16,48.07,48.19,46.67,47.49,167482,,,
2020-10-20,47.02,47.84,46.09,47.37,83862,,,
2020-10-21,47.02,48.54,47.02,47.84,80686,Top,Stroke278_Start,Stroke277_End
2020-10-22,47.96,47.96,46.56,47.02,58392,,,
2020-10-23,47.14,47.84,46.32,46.91,57463,,,
2020-10-26,46.91,46.56,45.51,46.21,54514,,,
2020-10-29,45.74,46.21,45.16,45.28,53693,,,
2020-10-30,45.28,45.86,44.23,44.34,47941,,,
2020-11-02,44.23,45.63,44.0,45.39,52125,Bottom,Stroke279_Start,Stroke278_End
2020-11-03,45.51,47.02,45.51,45.98,52305,,,
2020-11-04,46.21,46.21,45.16,45.74,39458,,,
2020-11-05,46.56,48.42,46.32,47.02,77135,,,
2020-11-06,46.44,46.67,45.86,46.21,51315,,,
2020-11-09,46.21,46.91,46.09,46.56,68886,,,
2020-11-10,46.56,46.79,44.23,45.51,60222,,,
2020-11-12,46.56,49.94,45.86,49.35,209894,,,
2020-11-13,49.35,50.4,47.49,47.49,143447,Top,Stroke280_Start,Stroke279_End
2020-11-16,47.37,48.07,46.32,47.96,71661,,,
2020-11-18,46.67,47.26,46.09,46.21,55135,,,
2020-11-19,46.21,46.56,45.63,46.21,41242,,,
2020-11-20,46.21,46.21,45.28,46.09,45726,,,
2020-11-23,46.32,46.32,45.74,45.86,40120,,,
2020-11-24,45.98,46.09,45.63,45.74,27935,,,
2020-11-25,45.74,45.98,45.51,45.51,34861,,,
2020-11-27,45.74,45.86,45.04,45.74,29131,,,
2020-11-30,46.32,47.49,45.86,47.26,65295,,,
2020-12-01,47.14,47.84,46.79,46.91,54276,,,
2020-12-02,46.91,47.14,46.21,46.44,32885,,,
2020-12-03,46.44,46.21,45.74,46.09,30859,,,
2020-12-09,45.98,46.09,45.28,45.39,32436,,,
2020-12-10,45.28,45.74,44.93,45.28,22176,,,
2020-12-11,45.51,44.81,43.88,44.46,50555,,,
2020-12-16,44.23,44.46,43.53,43.65,26027,,,
2020-12-17,43.76,44.69,44.0,44.11,24244,,,
2020-12-21,44.0,44.34,42.6,44.11,19576,,,
2020-12-23,42.71,43.18,42.48,42.6,28713,,,
2020-12-24,42.6,42.83,41.55,41.67,39362,,,
2020-12-28,40.27,41.9,39.92,40.38,202745,Bottom,Stroke281_Start,Stroke280_End
2020-12-29,40.5,44.58,40.38,44.58,197354,,,
2020-12-30,45.16,46.91,44.23,44.81,195895,,,
2020-12-31,42.48,44.69,42.48,44.11,103482,,,
2021-01-04,46.91,48.65,45.16,45.74,188297,,,
2021-01-05,45.86,46.44,44.81,45.74,98231,,,
2021-01-06,45.98,47.49,45.51,46.79,113265,Top,Stroke282_Start,Stroke281_End
2021-01-08,44.81,43.3,41.78,43.65,87903,,,
2021-01-18,42.95,43.88,42.36,42.95,35006,,,
2021-01-20,42.83,42.95,42.13,42.25,38900,,,
2021-01-21,42.36,42.83,40.97,42.13,38925,,,
2021-01-25,42.71,42.95,41.9,42.25,57430,,,
2021-01-26,42.25,42.48,41.43,42.02,28292,,,
2021-01-27,42.36,43.41,42.36,42.71,39085,,,
2021-01-29,42.71,42.95,41.9,41.9,38150,,,
2021-02-01,41.55,42.25,40.97,41.9,33763,,,
2021-02-02,41.9,41.9,39.45,41.08,48990,Bottom,Stroke283_Start,Stroke282_End
2021-02-05,40.73,43.76,41.43,41.78,77263,,,
2021-02-18,41.78,42.13,41.08,41.55,49914,,,
2021-02-22,41.9,42.83,41.67,42.25,132150,,,
2021-02-23,42.13,42.13,40.97,41.2,95783,,,
2021-02-24,41.2,41.32,40.38,40.62,53838,,,
2021-02-25,40.85,40.97,39.8,40.27,55415,,,
2021-03-02,40.97,41.08,40.15,40.15,34091,,,
2021-03-04,40.38,41.43,40.73,40.73,60105,,,
2021-03-09,41.43,45.51,41.43,45.51,242598,,,
2021-03-10,47.49,50.17,44.0,46.21,623760,Top,Stroke284_Start,Stroke283_End
2021-03-11,43.18,45.16,41.78,44.58,384226,,,
2021-03-12,43.3,45.74,42.83,43.65,260494,,,
2021-03-15,43.41,47.02,43.3,45.16,302103,,,
2021-03-16,44.46,47.14,45.04,47.14,390669,,,
2021-03-18,45.16,46.32,44.81,45.28,173025,,,
2021-03-19,44.58,45.39,43.65,44.34,175337,Bottom,Stroke285_Start,Stroke284_End
2021-03-22,44.23,47.61,44.0,46.91,310756,,,
2021-03-23,46.44,49.24,45.63,47.02,365911,,,
2021-03-24,47.84,51.92,47.49,51.92,791944,,,
2021-03-25,50.17,56.81,48.89,49.47,915462,,,
2021-03-29,49.82,51.68,48.19,49.24,463547,,,
2021-03-30,48.65,48.65,45.74,45.98,380103,,,
2021-03-31,45.98,47.02,45.28,46.32,232321,,,
2021-04-01,45.51,45.63,44.34,45.28,204459,,,
2021-04-06,48.42,49.82,47.49,48.42,290465,,,
2021-04-08,47.49,48.07,46.09,46.56,130422,,,
2021-04-09,45.98,47.72,45.98,46.56,88262,,,
2021-04-12,46.21,46.91,45.51,45.74,96013,,,
2021-04-13,45.74,46.32,45.04,45.63,66026,,,
2021-04-15,50.17,52.15,49.0,49.82,382719,,,
2021-04-16,49.7,51.22,48.89,50.98,356480,,,
2021-04-19,50.4,55.06,50.75,51.8,422829,Top,Stroke286_Start,Stroke285_End
2021-04-21,52.61,54.25,49.82,50.4,346645,,,
2021-04-22,50.4,51.57,48.89,50.98,275591,,,
2021-04-23,50.4,52.73,49.12,49.59,270076,,,
2021-04-26,47.96,49.82,47.49,49.82,169170,,,
2021-04-28,48.89,51.57,48.54,49.7,273447,,,
2021-04-29,49.7,50.29,48.42,49.0,151449,,,
2021-04-30,49.35,49.7,46.56,47.49,204668,,,
2021-05-06,48.65,48.65,45.74,46.32,175027,,,
2021-05-07,46.21,46.79,45.39,45.98,128424,,,
2021-05-10,46.21,47.26,46.09,46.79,99856,,,
2021-05-14,45.86,46.79,45.74,46.21,89986,,,
2021-05-17,46.09,46.21,44.93,44.93,122522,,,
2021-05-18,44.93,45.04,44.0,44.81,61945,Bottom,Stroke287_Start,Stroke286_End
2021-05-19,44.93,46.32,44.81,45.16,51795,,,
2021-05-21,45.39,49.0,46.21,46.56,145625,,,
2021-05-25,46.56,46.79,45.86,46.32,80176,,,
2021-05-28,46.09,46.44,45.28,45.39,82888,,,
2021-05-31,45.39,45.74,45.16,45.74,46454,,,
2021-06-03,45.63,46.56,45.51,45.86,88049,Top,Stroke288_Start,Stroke287_End
2021-06-04,45.98,45.16,44.69,44.81,81247,,,
2021-06-09,45.28,45.28,44.81,44.81,49308,,,
2021-06-10,44.93,45.04,44.23,44.34,54168,,,
2021-06-11,44.58,45.28,44.46,44.81,48122,,,
2021-06-15,44.81,44.34,43.65,43.88,52938,,,
2021-06-17,44.0,45.28,44.34,44.46,58545,,,
2021-06-22,44.58,44.69,44.23,44.81,42782,,,
2021-06-25,44.46,44.58,43.88,44.34,33298,,,
2021-06-28,44.46,45.86,44.34,44.46,36437,,,
2021-06-30,46.32,46.32,45.04,45.16,52327,,,
2021-07-01,45.51,45.63,44.58,44.69,46635,,,
2021-07-02,44.69,44.46,44.0,44.11,37459,,,
2021-07-08,44.34,44.34,43.88,43.88,30708,,,
2021-07-09,43.88,44.23,43.76,44.11,32597,,,
2021-07-12,44.11,44.46,44.0,44.11,45187,,,
2021-07-13,44.11,44.0,43.53,43.88,50014,,,
2021-07-16,44.0,44.11,43.65,43.76,29638,,,
2021-07-19,43.53,43.3,42.83,43.41,42966,,,
2021-07-22,43.06,44.93,42.95,44.34,83997,,,
2021-07-23,44.58,45.51,43.88,45.39,122687,,,
2021-07-26,45.16,45.74,44.23,45.39,71937,,,
2021-07-28,44.23,43.76,41.32,44.11,61683,,,
2021-08-02,43.53,45.28,44.11,44.46,49459,,,
2021-08-04,44.46,44.69,43.76,44.11,39747,,,
2021-08-05,44.11,44.11,43.41,43.65,36016,,,
2021-08-06,43.88,44.0,43.3,43.53,22337,,,
2021-08-09,43.53,43.76,43.18,43.53,46658,,,
2021-08-10,43.41,43.3,43.06,43.3,36529,,,
2021-08-12,43.06,43.18,42.6,42.71,64361,,,
2021-08-13,42.71,43.06,42.25,42.36,44613,,,
2021-08-16,42.48,42.6,41.9,42.36,47432,,,
2021-08-17,42.36,42.13,41.55,41.67,42290,,,
2021-08-19,42.02,42.02,41.08,41.43,44372,,,
2021-08-20,41.2,41.43,40.73,41.2,33724,Bottom,Stroke289_Start,Stroke288_End
2021-08-23,41.32,43.06,42.25,42.71,77108,,,
2021-08-25,42.71,42.71,41.78,42.48,25024,,,
2021-08-30,41.67,42.13,41.55,42.02,37219,,,
2021-08-31,41.67,42.95,41.9,42.36,42333,,,
2021-09-06,42.71,43.06,42.25,42.83,54646,,,
2021-09-07,42.83,43.41,42.83,43.06,42600,,,
2021-09-08,42.95,43.3,42.6,43.3,62737,,,
2021-09-09,43.3,44.11,43.06,43.3,50520,Top,Stroke290_Start,Stroke289_End
2021-09-15,43.06,43.3,42.6,43.06,33093,,,
2021-09-16,43.06,43.18,42.25,42.36,42126,,,
2021-09-17,42.13,42.25,41.55,42.02,38776,,,
2021-09-22,41.67,42.02,41.32,41.78,27879,,,
2021-09-23,41.9,42.71,41.78,42.48,60656,,,
2021-09-24,42.36,42.36,41.43,41.43,47035,,,
2021-09-27,41.78,41.9,40.85,41.43,44415,Bottom,Stroke291_Start,Stroke290_End
2021-09-28,41.43,42.25,41.2,41.9,38008,,,
2021-10-08,41.55,42.95,42.36,42.95,70348,,,
2021-10-12,42.83,47.37,44.58,47.37,376158,,,
2021-10-14,44.58,45.74,44.11,45.28,123525,,,
2021-10-15,45.16,45.16,43.88,44.23,85948,,,
2021-10-18,44.34,44.58,43.76,44.46,54262,,,
2021-10-19,44.46,44.46,43.53,43.76,61263,,,
2021-10-20,44.58,45.86,43.76,44.0,85596,Top,Stroke292_Start,Stroke291_End
2021-10-21,43.53,44.11,43.18,43.76,65702,,,
2021-10-22,43.76,43.88,42.36,42.36,50344,,,
2021-10-25,42.02,42.6,41.78,42.6,33231,,,
2021-10-26,42.48,45.04,42.02,42.95,47463,,,
2021-10-28,45.16,45.39,44.0,44.93,93607,,,
2021-11-01,44.58,45.63,44.46,45.39,85788,,,
2021-11-02,45.39,44.23,42.83,44.0,76618,,,
2021-11-08,43.06,43.3,41.78,42.36,125694,Bottom,Stroke293_Start,Stroke292_End
2021-11-10,43.18,43.65,42.48,43.65,70081,,,
2021-11-11,43.65,45.74,43.41,44.11,103528,,,
2021-11-12,44.34,46.67,45.16,45.98,159589,,,
2021-11-16,45.63,47.61,45.39,45.51,109186,,,
2021-11-18,45.74,46.21,45.16,45.16,70972,,,
2021-11-19,45.39,45.74,44.69,45.39,65952,,,
2021-11-22,45.28,45.51,44.34,44.69,80040,,,
2021-11-23,44.81,44.81,44.11,44.69,49350,,,
2021-11-24,44.69,44.69,43.88,44.0,55467,,,
2021-11-25,44.0,44.58,43.65,44.23,44677,,,
2021-11-26,44.34,44.34,43.18,43.76,65076,,,
2021-11-29,43.41,43.76,42.83,43.3,56537,,,
2021-12-01,43.41,44.46,43.41,44.34,53342,Top,Stroke294_Start,Stroke293_End
2021-12-02,44.23,44.34,43.18,43.18,57320,,,
2021-12-03,43.3,43.88,43.06,43.65,30549,,,
2021-12-06,43.65,44.23,43.18,43.3,56115,,,
2021-12-07,43.41,43.76,42.83,42.95,46746,,,
2021-12-08,42.95,43.06,42.6,42.83,45710,,,
2021-12-09,42.83,42.95,42.48,42.83,48128,,,
2021-12-10,42.71,43.3,42.71,43.06,43168,,,
2021-12-14,42.6,42.71,42.36,42.6,53163,,,
2021-12-16,42.95,43.41,42.71,43.3,73689,,,
2021-12-17,43.3,43.3,42.6,42.95,83391,,,
2021-12-20,42.95,43.06,42.48,42.6,56877,,,
2021-12-21,42.71,45.04,43.53,44.58,193180,,,
2021-12-23,43.53,43.76,42.83,43.06,88113,,,
2021-12-24,42.95,42.71,41.55,42.02,127248,Bottom,Stroke295_Start,Stroke294_End
2021-12-28,42.48,43.65,42.36,42.71,40300,,,
2021-12-29,42.71,42.71,41.67,42.36,46720,,,
2022-01-04,42.25,43.18,42.25,43.18,90194,,,
2022-01-05,43.18,44.58,43.18,44.11,128340,,,
2022-01-07,44.0,44.11,43.06,43.3,89712,,,
2022-01-10,43.18,43.76,42.71,43.06,82979,,,
2022-01-12,43.18,44.46,42.83,44.11,259199,,,
2022-01-13,44.34,44.58,43.88,44.11,114453,Top,Stroke296_Start,Stroke295_End
2022-01-14,44.23,44.23,43.06,43.3,98066,,,
2022-01-17,43.3,42.95,41.9,43.53,92859,,,
2022-01-20,42.83,42.83,41.43,41.67,110127,,,
2022-01-21,41.2,41.9,41.2,41.43,71672,,,
2022-01-24,41.67,41.78,40.38,40.62,100094,,,
2022-01-25,40.38,40.97,38.05,38.05,121354,,,
2022-01-26,38.17,38.52,37.36,38.52,71315,,,
2022-01-28,37.59,38.17,37.01,37.71,53312,Bottom,Stroke297_Start,Stroke296_End
2022-02-07,37.94,39.1,37.82,38.87,61888,,,
2022-02-08,38.99,40.15,38.75,40.15,76213,,,
2022-02-09,40.27,40.62,39.69,40.27,59479,,,
2022-02-11,40.15,40.97,39.92,40.15,65949,,,
2022-02-14,39.92,40.85,39.69,40.85,88451,,,
2022-02-15,40.73,40.97,40.03,40.15,77142,,,
2022-02-16,40.27,44.34,42.95,42.36,384516,Top,Stroke298_Start,Stroke297_End
2022-02-22,43.41,43.88,42.6,42.71,122978,,,
2022-02-23,43.06,42.36,41.2,42.95,96373,,,
2022-02-28,41.55,41.55,40.62,41.08,65554,,,
2022-03-02,41.32,42.25,41.2,41.55,63545,,,
2022-03-03,41.9,42.02,41.08,41.32,66182,,,
2022-03-04,41.08,41.32,40.03,40.27,98721,,,
2022-03-07,40.03,40.5,39.45,39.8,51623,,,
2022-03-08,39.57,39.92,38.17,38.52,86574,,,
2022-03-09,38.4,38.99,36.42,37.71,82392,,,
2022-03-10,38.17,39.45,38.17,38.75,67518,,,
2022-03-11,38.29,39.22,37.59,39.1,61642,,,
2022-03-15,38.05,38.17,36.19,36.42,66123,,,
2022-03-16,36.42,37.47,35.84,37.47,68092,Bottom,Stroke299_Start,Stroke298_End
2022-03-17,37.82,38.4,37.24,37.36,67337,,,
2022-03-21,38.4,38.52,37.94,38.52,58158,,,
2022-03-22,38.17,39.1,38.05,38.75,59776,,,
2022-03-24,38.17,38.05,37.12,37.47,55919,,,
2022-03-31,38.17,39.1,37.82,38.29,107485,,,
2022-04-06,38.29,40.85,38.17,40.85,158993,,,
2022-04-07,40.97,40.97,39.1,38.87,128609,Top,Stroke300_Start,Stroke299_End
2022-04-12,39.69,40.03,38.87,40.85,135808,,,
2022-04-15,39.57,39.92,38.17,38.29,72796,,,
2022-04-18,37.71,38.4,37.12,37.82,39568,,,
2022-04-19,37.59,37.94,36.89,37.36,98834,,,
2022-04-20,37.24,38.17,37.01,37.24,82646,,,
2022-04-21,37.01,37.47,35.26,35.49,91739,,,
2022-04-22,35.49,35.84,34.44,35.49,72692,,,
2022-04-25,35.14,35.14,31.76,31.76,145291,,,
2022-04-26,31.53,31.65,29.32,29.67,132716,,,
2022-04-27,29.67,31.07,29.09,31.07,83204,Bottom,Stroke301_Start,Stroke300_End
2022-04-29,30.37,31.88,30.25,31.76,88975,,,
2022-05-05,31.88,32.35,31.3,31.88,57994,,,
2022-05-06,31.18,31.76,30.72,31.3,51564,,,
2022-05-09,31.42,34.56,31.3,34.56,197260,,,
2022-05-10,33.51,35.38,32.35,35.14,291419,,,
2022-05-11,35.03,37.12,33.4,33.63,248925,,,
2022-05-13,35.84,39.1,35.26,39.1,592822,,,
2022-05-16,39.57,43.18,37.59,43.18,655204,,,
2022-05-17,42.36,45.63,38.75,38.87,932900,,,
2022-05-18,36.42,38.4,36.42,39.69,641848,,,
2022-05-24,38.05,41.32,37.82,41.32,332203,,,
2022-05-25,40.5,44.34,40.62,43.88,1006185,,,
2022-05-27,40.62,41.43,38.87,40.62,406895,,,
2022-05-31,39.34,40.73,38.29,40.27,249520,,,
2022-06-02,40.27,44.11,40.15,44.11,281028,,,
2022-06-06,45.51,48.65,44.34,48.65,1131252,,,
2022-06-07,47.26,53.66,46.79,49.47,1231431,Top,Stroke302_Start,Stroke301_End
2022-06-09,47.84,48.07,45.28,46.09,449540,,,
2022-06-13,47.61,49.24,46.91,47.61,465178,,,
2022-06-14,47.84,47.96,45.51,46.79,313890,,,
2022-06-16,46.56,46.56,44.34,44.58,299101,,,
2022-06-17,45.98,49.24,45.28,49.24,248381,,,
2022-06-20,49.24,53.08,48.77,49.94,727545,,,
2022-06-21,49.35,51.33,47.84,51.33,469198,,,
2022-06-22,50.17,52.03,49.24,49.24,287252,,,
2022-06-23,48.65,49.59,47.61,49.47,202927,,,
2022-06-27,49.7,51.45,47.72,49.24,396640,,,
2022-06-28,49.24,52.15,47.96,50.98,500599,,,
2022-06-30,47.26,48.07,44.23,45.28,369828,,,
2022-07-01,45.51,44.58,43.06,43.65,217445,,,
2022-07-05,43.88,43.88,42.25,42.6,229675,,,
2022-07-06,42.48,42.95,41.08,41.43,214013,,,
2022-07-07,41.32,41.67,40.62,41.67,150166,,,
2022-07-08,41.67,42.83,41.2,42.6,137932,,,
2022-07-11,42.71,42.71,40.62,40.85,157018,,,
2022-07-12,40.85,41.2,40.27,40.5,99151,,,
2022-07-13,40.85,44.69,41.08,43.41,383421,,,
2022-07-15,41.43,41.55,39.1,39.34,169198,Bottom,Stroke303_Start,Stroke302_End
2022-07-18,39.34,41.9,39.34,41.08,223237,,,
2022-07-19,41.08,42.02,40.5,42.02,184671,,,
2022-07-20,42.02,43.53,41.43,43.18,178236,,,
2022-07-21,43.18,44.46,42.13,42.25,194864,,,
2022-07-22,42.6,42.71,41.08,41.43,179694,,,
2022-07-25,41.78,42.6,40.97,41.2,113888,,,
2022-07-26,41.67,41.32,40.62,41.2,123328,,,
2022-07-28,41.32,41.55,41.08,41.32,90832,,,
2022-07-29,41.43,42.25,41.2,41.55,143463,Top,Stroke304_Start,Stroke303_End
2022-08-01,41.43,41.43,40.15,40.73,104328,,,
2022-08-02,40.38,40.38,37.71,38.52,233052,,,
2022-08-03,38.05,38.64,37.24,37.47,115029,,,
2022-08-08,38.52,38.87,37.94,38.75,52043,,,
2022-08-10,38.17,38.4,37.59,38.05,65738,,,
2022-08-11,38.29,39.34,38.52,38.87,95257,,,
2022-08-16,38.87,39.92,38.99,39.45,113027,,,
2022-08-18,39.34,39.57,38.52,38.64,76890,,,
2022-08-19,38.64,39.34,38.17,38.4,91884,,,
2022-08-22,38.05,38.75,37.82,38.64,80176,,,
2022-08-23,38.64,40.5,38.87,38.87,64043,,,
2022-08-29,38.64,38.99,37.01,38.99,84555,Bottom,Stroke305_Start,Stroke304_End
2022-08-30,39.1,41.43,40.73,40.27,195424,,,
2022-09-07,41.43,42.48,41.2,42.02,159029,,,
2022-09-09,41.08,41.78,40.62,41.43,89449,,,
2022-09-13,41.55,42.25,41.43,41.67,86449,,,
2022-09-14,40.85,41.78,39.69,41.78,79498,,,
2022-09-16,40.62,40.97,38.4,38.52,101806,,,
2022-09-19,38.4,38.75,37.24,37.71,65582,,,
2022-09-21,38.4,38.87,37.47,38.64,51528,,,
2022-09-22,38.17,41.43,37.71,37.82,64138,Top,Stroke306_Start,Stroke305_End
2022-09-26,37.94,38.29,36.89,37.12,153099,,,
2022-09-27,37.47,38.05,36.54,37.94,109714,,,
2022-09-28,37.82,37.82,36.42,36.77,92284,,,
2022-09-29,36.77,37.36,35.38,35.61,72927,,,
2022-09-30,35.61,36.07,34.91,35.26,60158,,,
2022-10-10,35.38,35.61,33.98,34.33,61802,,,
2022-10-11,34.68,34.68,33.4,34.44,47520,Bottom,Stroke307_Start,Stroke306_End
2022-10-12,34.33,35.61,33.98,35.38,58368,,,
2022-10-13,35.26,36.07,34.91,35.49,51672,,,
2022-10-14,35.73,37.36,35.49,36.66,88022,,,
2022-10-17,36.54,38.17,36.31,37.94,106625,,,
2022-10-18,38.64,39.45,38.05,38.05,128304,,,
2022-10-19,38.4,38.64,37.36,38.05,71876,,,
2022-10-21,37.59,37.94,36.54,37.01,74074,,,
2022-10-24,36.77,37.12,34.79,35.03,123533,,,
2022-10-25,35.03,35.49,34.21,35.03,74894,,,
2022-10-26,35.26,36.07,35.26,35.38,81387,,,
2022-10-28,35.49,35.84,33.74,33.98,87066,,,
2022-10-31,33.63,34.44,33.63,33.98,44412,,,
2022-11-01,33.98,34.68,33.74,34.68,51533,,,
2022-11-02,34.68,35.38,34.79,34.91,55526,,,
2022-11-07,35.38,35.61,35.03,35.61,66622,,,
2022-11-08,35.49,35.73,35.26,35.61,47875,,,
2022-11-09,35.61,36.07,35.49,35.73,42374,,,
2022-11-11,36.19,36.77,36.19,36.31,66664,,,
2022-11-17,36.42,36.66,35.84,36.54,50398,,,
2022-11-21,35.73,36.07,35.14,35.84,62874,,,
2022-11-22,35.96,37.12,35.96,36.31,105471,,,
2022-11-23,36.42,36.54,35.84,35.96,57695,,,
2022-11-25,35.84,36.31,35.61,35.96,45166,,,
2022-11-28,35.49,35.96,34.91,35.96,44028,,,
2022-11-29,35.49,36.89,35.49,36.77,79193,,,
2022-11-30,37.01,37.47,36.54,37.47,115944,,,
2022-12-01,37.47,37.59,37.01,37.36,84949,,,
2022-12-02,37.59,38.99,37.47,38.52,142979,,,
2022-12-05,38.87,40.62,38.87,40.5,171341,,,
2022-12-06,40.5,41.67,39.92,40.97,150886,,,
2022-12-09,41.67,42.95,41.2,42.6,175271,,,
2022-12-12,42.25,43.88,42.25,43.65,141146,,,
2022-12-13,43.53,44.81,43.53,44.34,159746,Top,Stroke308_Start,Stroke307_End
2022-12-16,43.88,44.58,43.06,43.18,90575,,,
2022-12-19,43.41,43.65,41.55,42.25,97146,,,
2022-12-20,41.9,43.88,42.83,42.71,83833,,,
2022-12-23,42.36,42.36,41.32,41.67,48471,,,
2022-12-26,42.02,43.76,42.48,43.3,67836,,,
2022-12-29,41.78,42.48,40.5,40.73,106446,,,
2023-01-09,43.76,44.0,41.67,41.9,177639,,,
2023-01-10,41.55,42.02,40.03,40.5,139395,,,
2023-01-11,40.5,40.62,38.75,38.75,108578,,,
2023-01-12,38.75,39.22,38.29,38.64,54727,,,
2023-01-13,38.4,38.75,37.94,38.05,58766,,,
2023-01-16,37.82,38.4,37.71,37.94,64777,,,
2023-01-17,38.05,38.05,37.24,37.47,50145,,,
2023-01-18,37.36,37.82,37.12,37.47,41152,,,
2023-01-19,37.12,37.12,36.19,36.77,92627,Bottom,Stroke309_Start,Stroke308_End
2023-01-31,38.17,38.75,37.59,38.64,90257,,,
2023-02-01,38.87,39.57,38.64,38.99,115436,,,
2023-02-03,38.99,38.17,37.59,38.52,150319,,,
2023-02-10,37.94,38.4,37.82,38.4,47636,,,
2023-02-13,38.52,40.38,38.99,39.57,148308,,,
2023-02-15,39.57,39.69,38.75,39.1,57325,,,
2023-02-16,39.34,39.45,37.94,38.17,86248,,,
2023-02-17,38.05,38.75,37.82,38.17,61801,,,
2023-02-20,38.17,38.17,37.12,37.59,102042,,,
2023-02-21,37.71,38.29,37.36,38.05,59859,Top,Stroke310_Start,Stroke309_End
2023-02-22,38.05,38.05,37.24,37.47,69973,,,
2023-02-23,37.59,37.82,37.12,37.24,67021,,,
2023-02-24,37.36,37.59,36.89,37.36,59688,,,
2023-02-27,37.36,37.24,36.54,36.66,70586,,,
2023-03-01,37.24,37.59,37.24,37.59,51450,,,
2023-03-03,37.47,37.47,36.66,37.47,46467,,,
2023-03-08,36.42,37.01,36.42,37.01,40199,,,
2023-03-09,37.01,37.24,36.54,37.24,63209,,,
2023-03-13,36.31,36.54,35.61,36.07,76828,,,
2023-03-14,36.07,36.19,34.91,35.26,101882,,,
2023-03-15,35.26,36.42,35.38,36.19,67993,,,
2023-03-20,35.61,36.31,35.03,35.14,90406,,,
2023-03-21,34.44,34.68,33.51,33.86,219814,,,
2023-03-22,33.86,34.21,32.7,33.05,234433,,,
2023-03-23,32.93,33.16,32.35,33.16,143187,,,
2023-03-27,32.7,32.81,32.0,32.23,87074,,,
2023-03-28,32.23,32.35,31.53,31.53,86352,,,
2023-03-29,31.53,32.23,31.18,31.88,144568,,,
2023-03-30,31.88,31.65,30.72,30.95,121192,,,
2023-04-03,31.3,31.42,30.6,30.83,121728,,,
2023-04-04,30.83,30.83,29.9,30.25,128771,,,
2023-04-06,30.02,29.78,28.39,29.32,234294,,,
2023-04-11,28.39,28.97,27.8,28.62,276738,,,
2023-04-12,28.85,29.78,28.39,29.78,311610,,,
2023-04-13,30.25,30.83,29.55,29.78,264493,,,
2023-04-14,29.78,29.9,29.2,29.67,129307,,,
2023-04-17,29.67,30.13,29.32,29.55,137822,,,
2023-04-18,29.44,29.55,28.62,28.85,176995,,,
2023-04-19,28.85,28.97,28.5,28.62,76349,,,
2023-04-20,28.5,28.62,27.69,27.92,113802,,,
2023-04-21,27.57,27.92,26.52,26.99,157938,,,
2023-04-24,25.94,26.99,25.47,26.76,167938,Bottom,Stroke311_Start,Stroke310_End
2023-04-26,26.29,28.85,26.64,26.99,142031,,,
2023-05-04,28.27,29.09,27.92,28.97,131482,,,
2023-05-05,28.85,29.32,28.62,29.09,101283,,,
2023-05-08,29.2,29.55,28.74,29.09,92437,,,
2023-05-09,29.09,28.74,27.92,28.15,109733,,,
2023-05-12,28.5,28.62,27.8,27.92,78852,,,
2023-05-15,28.15,28.15,27.57,28.04,80880,,,
2023-05-16,28.04,28.04,27.11,27.57,61995,,,
2023-05-18,28.27,28.39,27.57,27.69,59047,Top,Stroke312_Start,Stroke311_End
2023-05-19,27.8,27.8,26.99,27.11,55979,,,
2023-05-22,27.11,27.11,26.52,26.76,69178,,,
2023-05-23,26.87,26.87,26.29,26.52,57529,,,
2023-05-24,26.41,26.41,25.59,25.71,118649,,,
2023-05-25,25.59,25.94,24.54,25.59,116656,,,
2023-05-30,24.54,25.01,24.19,24.89,96912,,,
2023-06-01,24.31,24.78,23.84,24.54,86911,,,
2023-06-02,24.43,25.24,24.31,25.01,117776,,,
2023-06-05,25.47,25.71,24.89,25.24,115858,,,
2023-06-06,25.24,25.13,23.84,24.54,76070,,,
2023-06-13,24.78,26.41,25.13,25.59,217335,,,
2023-06-15,25.13,25.13,24.43,24.89,104591,,,
2023-06-19,24.78,24.78,23.84,23.96,105186,,,
2023-06-20,24.08,24.08,23.26,23.38,109651,,,
2023-06-21,23.26,23.38,22.68,22.68,119121,,,
2023-06-26,22.45,23.15,22.45,22.8,106712,Bottom,Stroke313_Start,Stroke312_End
2023-06-27,22.91,23.96,22.68,23.84,123905,,,
2023-06-28,23.96,24.08,23.03,23.84,111736,,,
2023-06-29,23.61,24.66,23.61,24.31,90638,,,
2023-06-30,24.19,25.36,24.19,25.13,115676,,,
2023-07-03,25.59,26.29,25.47,25.94,164936,,,
2023-07-05,25.71,26.17,25.36,25.59,94028,,,
2023-07-06,25.59,25.59,25.01,25.47,59521,,,
2023-07-07,25.47,25.71,25.13,25.24,67192,,,
2023-07-11,25.47,25.47,25.01,25.24,48392,,,
2023-07-12,25.13,25.36,24.78,24.89,72904,,,
2023-07-14,25.24,26.87,25.01,25.36,51395,,,
2023-07-18,25.71,26.29,24.66,26.17,171903,,,
2023-07-19,26.29,28.15,26.64,27.46,402482,,,
2023-07-24,30.25,30.83,27.34,27.92,918689,,,
2023-07-26,30.25,33.63,29.44,31.76,1441112,,,
2023-07-27,30.02,30.6,28.15,28.85,972031,,,
2023-07-31,33.28,35.26,32.46,35.26,1178946,,,
2023-08-01,35.49,37.94,33.16,33.51,1562556,Top,Stroke314_Start,Stroke313_End
2023-08-02,32.11,33.86,32.11,32.35,914930,,,
2023-08-03,31.76,32.23,30.25,32.93,998099,,,
2023-08-08,31.07,33.63,30.6,32.35,904261,,,
2023-08-10,30.25,31.07,29.55,29.78,500716,,,
2023-08-11,30.25,30.95,28.74,28.85,377162,,,
2023-08-14,28.04,28.85,28.04,28.74,306811,Bottom,Stroke315_Start,Stroke314_End
2023-08-16,28.27,32.0,28.27,28.97,295602,,,
2023-08-18,32.35,35.38,31.53,35.38,1519910,,,
2023-08-21,34.79,39.1,34.79,39.1,1653119,,,
2023-08-22,39.34,42.95,35.26,39.34,2344663,,,
2023-08-24,33.86,36.42,32.23,34.56,1283994,,,
2023-08-28,39.1,42.13,37.94,42.13,1629421,Top,Stroke316_Start,Stroke315_End
2023-08-30,36.42,37.47,34.79,35.73,1076744,,,
2023-09-01,35.73,35.61,34.09,35.38,740175,,,
2023-09-05,35.03,35.26,33.51,34.56,607517,,,
2023-09-06,34.09,34.21,32.81,33.05,494391,,,
2023-09-07,32.7,33.05,31.88,32.0,351411,,,
2023-09-08,32.46,33.28,32.46,32.58,347944,,,
2023-09-11,32.23,32.35,31.18,32.58,493199,Bottom,Stroke317_Start,Stroke316_End
2023-09-13,31.42,34.68,31.3,34.68,842826,,,
2023-09-14,35.03,39.1,34.44,35.38,1428592,,,
2023-09-18,39.1,40.38,36.19,38.75,1532144,,,
2023-09-19,39.1,42.83,37.94,41.55,2023394,,,
2023-09-20,38.87,39.34,37.24,37.24,1099971,,,
2023-09-21,35.73,38.05,35.26,37.36,1403569,,,
2023-09-25,35.38,35.38,34.21,34.91,688270,,,
2023-09-27,34.33,38.05,34.33,38.05,822276,,,
2023-09-28,38.4,40.85,38.05,39.69,1311131,,,
2023-10-09,38.29,41.78,38.52,39.69,1007251,,,
2023-10-11,39.34,39.57,37.71,38.29,469592,,,
2023-10-12,38.52,38.75,37.36,38.05,472500,,,
2023-10-13,37.82,42.02,37.47,42.02,723723,,,
2023-10-16,42.25,44.58,42.25,43.3,1865836,,,
2023-10-17,42.25,42.71,40.27,41.67,796993,,,
2023-10-20,41.67,42.25,38.99,39.8,936324,,,
2023-10-23,38.99,41.43,37.82,40.27,733634,,,
2023-10-24,40.03,44.46,39.69,44.46,665094,,,
2023-10-25,49.0,49.0,42.95,45.04,1832037,,,
2023-10-26,45.16,49.7,44.34,45.86,1653486,Top,Stroke318_Start,Stroke317_End
2023-10-27,42.83,44.69,42.83,44.34,1210863,,,
2023-10-31,44.58,48.42,44.46,46.32,1143517,,,
2023-11-01,45.16,46.09,43.76,46.32,948413,,,
2023-11-03,44.23,45.63,43.41,45.04,673813,,,
2023-11-06,40.38,43.76,40.38,42.83,1087825,,,
2023-11-07,42.48,44.46,41.32,44.23,943249,,,
2023-11-08,44.34,45.16,42.95,43.18,747973,,,
2023-11-09,41.9,43.41,41.43,41.55,536389,,,
2023-11-10,41.08,42.13,39.45,42.13,565214,,,
2023-11-14,41.67,45.74,42.83,44.11,969898,,,
2023-11-16,42.83,43.53,42.48,42.95,361129,,,
2023-11-17,42.95,43.3,41.78,42.25,330078,,,
2023-11-21,42.48,43.76,42.25,42.71,438001,,,
2023-11-22,42.25,42.48,41.08,41.32,431183,,,
2023-11-23,41.2,41.43,39.92,41.43,244463,,,
2023-11-27,39.69,39.8,38.52,38.52,361458,,,
2023-11-28,38.29,38.52,37.47,37.94,317390,,,
2023-11-29,37.94,37.94,37.24,37.36,215147,,,
2023-12-01,38.05,38.99,37.36,38.75,245726,,,
2023-12-04,38.75,39.34,38.17,38.75,184668,,,
2023-12-05,38.52,38.64,37.82,37.82,145308,,,
2023-12-06,37.47,38.29,37.36,37.94,148675,,,
2023-12-07,37.94,37.94,37.24,37.36,148642,,,
2023-12-08,37.59,37.71,36.19,36.19,229399,,,
2023-12-11,36.42,36.77,36.07,36.77,129492,,,
2023-12-12,36.77,37.24,36.54,37.01,118983,,,
2023-12-14,36.42,36.89,35.96,36.54,141947,,,
2023-12-15,36.66,36.77,35.84,36.07,99591,,,
2023-12-18,36.07,36.31,35.49,35.61,110877,,,
2023-12-19,35.84,35.84,35.03,35.38,99840,,,
2023-12-20,35.26,35.61,34.44,34.44,128345,,,
2023-12-21,34.33,35.38,34.09,35.26,181853,,,
2023-12-22,35.49,35.61,34.44,34.68,128717,,,
2023-12-25,34.68,34.79,34.09,34.33,87269,,,
2023-12-26,34.44,34.44,33.74,33.86,114369,Bottom,Stroke319_Start,Stroke318_End
2023-12-27,33.98,34.91,33.86,34.79,185500,,,
2023-12-28,34.68,35.03,33.98,34.91,139828,,,
2023-12-29,34.91,35.61,34.68,35.61,119808,,,
2024-01-02,35.61,36.31,35.49,36.19,144747,,,
2024-01-03,36.07,36.19,35.03,35.38,105852,,,
2024-01-04,35.26,35.26,34.21,34.91,74488,,,
2024-01-09,34.68,36.89,34.44,35.84,503366,,,
2024-01-10,35.73,38.75,35.49,36.77,871754,,,
2024-01-11,36.54,40.62,36.42,39.1,1076720,,,
2024-01-12,42.02,42.25,38.05,38.52,1263386,Top,Stroke320_Start,Stroke319_End
2024-01-15,36.54,37.71,34.91,35.84,784178,,,
2024-01-16,35.26,35.73,32.93,33.63,677020,,,
2024-01-17,33.63,33.74,31.42,31.53,449577,,,
2024-01-18,31.07,31.07,29.78,30.48,387832,,,
2024-01-22,29.78,29.9,27.8,28.27,255605,,,
2024-01-23,28.27,28.5,27.46,28.15,199770,,,
2024-01-24,28.15,31.07,28.15,31.07,851069,,,
2024-01-25,31.07,31.42,29.9,31.3,706181,,,
2024-01-26,31.07,31.88,30.72,31.3,424544,,,
2024-01-29,31.07,31.3,30.02,30.02,233369,,,
2024-01-30,30.02,30.83,29.55,29.55,236747,,,
2024-01-31,27.92,29.32,27.11,27.22,312223,,,
2024-02-01,27.34,28.27,26.64,26.76,255312,,,
2024-02-02,26.87,27.69,23.96,25.13,359091,,,
2024-02-05,25.13,25.24,22.45,22.45,282120,,,
2024-02-06,21.4,23.26,20.12,21.51,419677,,,
2024-02-07,21.4,21.51,19.18,19.3,331812,,,
2024-02-08,18.02,21.4,17.2,21.28,483798,Bottom,Stroke321_Start,Stroke320_End
2024-02-19,21.28,22.56,21.28,22.1,317789,,,
2024-02-20,22.21,23.03,21.51,23.03,264079,,,
2024-02-21,22.8,25.13,23.61,24.08,340736,,,
2024-02-23,24.78,25.82,24.31,25.59,363277,,,
2024-02-26,25.47,26.52,25.13,26.17,338161,,,
2024-02-27,26.17,28.62,25.36,26.52,299141,Top,Stroke322_Start,Stroke321_End
2024-02-29,23.84,26.06,23.61,25.94,354493,,,
2024-03-01,26.17,26.29,25.01,25.47,254702,,,
2024-03-04,25.47,25.59,24.31,25.24,226955,,,
2024-03-06,24.78,27.11,25.36,26.29,498216,,,
2024-03-08,25.13,25.82,24.78,25.13,211137,,,
2024-03-11,25.13,26.06,25.13,26.06,249290,,,
2024-03-12,25.82,26.64,25.94,26.52,295437,,,
2024-03-14,26.41,27.22,26.06,26.64,286029,,,
2024-03-18,26.99,27.57,26.99,27.34,311667,,,
2024-03-19,27.34,27.8,27.11,27.11,226498,,,
2024-03-20,27.11,27.57,26.87,27.46,196003,,,
2024-03-21,27.46,27.92,27.11,27.57,219563,,,
2024-03-22,27.69,27.69,26.64,26.99,185144,,,
2024-03-25,26.99,26.99,25.71,25.71,232912,,,
2024-03-26,25.71,26.29,25.24,25.94,197016,,,
2024-03-27,25.71,26.17,24.54,24.54,173995,,,
2024-03-28,24.43,25.59,24.31,25.36,181284,,,
2024-03-29,25.24,26.76,25.71,26.06,258187,,,
2024-04-02,26.41,26.99,26.41,26.76,193311,,,
2024-04-03,26.76,26.87,25.82,26.29,157893,,,
2024-04-08,26.17,25.71,25.01,25.13,181269,,,
2024-04-10,25.36,25.36,23.61,24.19,204402,,,
2024-04-11,24.08,24.66,23.38,24.19,129561,,,
2024-04-15,23.03,23.38,21.05,21.4,288726,,,
2024-04-16,21.17,21.4,19.07,19.07,237716,,,
2024-04-17,17.79,20.58,17.79,20.58,314114,Bottom,Stroke323_Start,Stroke322_End
2024-04-18,20.58,20.93,20.12,20.7,211182,,,
2024-04-22,20.47,20.47,19.18,19.65,126704,,,
2024-04-23,19.3,20.58,19.3,20.35,179969,,,
2024-04-24,20.47,21.05,20.23,20.7,148395,,,
2024-04-26,20.23,20.7,19.77,20.47,138320,,,
2024-04-29,20.47,22.68,21.86,22.56,302709,Top,Stroke324_Start,Stroke323_End
2024-05-08,22.33,22.21,21.51,21.63,146180,,,
2024-05-13,21.28,21.51,20.35,20.82,130513,,,
2024-05-15,21.05,22.1,20.93,21.4,183549,,,
2024-05-16,21.28,22.45,21.17,22.21,252938,,,
2024-05-17,22.21,22.68,21.98,22.33,173856,,,
2024-05-21,22.33,21.75,21.17,21.28,188835,,,
2024-05-23,21.4,21.51,20.35,20.7,184800,,,
2024-05-24,20.7,20.82,20.23,20.23,121130,,,
2024-05-27,20.23,20.58,19.65,20.12,127543,,,
2024-05-28,20.23,20.23,19.53,19.53,122984,,,
2024-05-29,19.65,20.47,19.65,19.77,164602,,,
2024-05-30,19.65,19.53,18.95,19.18,151347,,,
2024-06-03,18.95,19.18,17.67,18.02,257070,,,
2024-06-04,17.9,17.44,16.16,17.09,430157,,,
2024-06-06,16.62,16.97,14.99,15.57,406192,,,
2024-06-07,16.39,17.2,16.16,16.62,344845,,,
2024-06-13,16.39,16.62,15.92,15.92,144211,,,
2024-06-14,15.81,15.92,14.88,15.46,157646,,,
2024-06-17,15.11,15.46,14.64,14.88,172657,Bottom,,Stroke324_End
2024-06-19,15.22,17.2,15.22,15.46,172453,,,
2024-06-21,17.44,19.07,17.44,19.07,387502,,,
2024-06-24,21.17,23.38,21.17,21.17,134122,,,
2024-06-26,16.97,18.14,16.97,17.44,810844,,,
2024-06-27,16.27,17.32,16.27,16.74,675183,,,
2024-06-28,16.51,17.67,16.51,17.09,637337,,,