stock/output/000012.SZ_1d_result.csv

Date,Open,High,Low,Close,Volume,Fractal,Stroke_Start,Stroke_End
1992-02-28,22.0,22.0,22.0,22.0,232,,,
1992-03-02,10.5,11.15,9.8,9.85,590,,,
1992-03-03,9.9,10.0,9.2,9.3,347,,,
1992-03-04,9.2,9.5,9.05,9.1,394,,,
1992-03-05,9.2,9.15,8.6,9.15,409,,,
1992-03-10,8.7,8.7,8.5,8.55,506,,,
1992-03-12,8.6,8.8,8.6,8.8,331,,,
1992-03-13,8.9,8.9,8.7,8.8,350,,,
1992-03-16,8.8,8.8,8.65,8.7,307,,,
1992-03-17,8.7,8.6,8.35,8.7,365,Bottom,Stroke1_Start,
1992-03-25,8.5,8.9,8.4,8.8,444,,,
1992-03-26,8.8,9.6,9.0,9.05,700,,,
1992-03-30,9.0,9.5,8.95,9.2,659,,,
1992-03-31,9.3,9.7,9.3,9.5,635,,,
1992-04-01,9.65,10.55,9.95,10.3,532,,,
1992-04-03,10.2,10.0,9.5,9.75,447,,,
1992-04-07,10.0,10.45,9.7,9.8,441,,,
1992-04-09,10.3,11.5,10.3,11.35,709,,,
1992-04-10,11.3,12.5,11.3,12.35,740,,,
1992-04-13,12.2,15.2,12.2,14.9,718,,,
1992-04-14,14.8,15.8,14.45,14.75,880,Top,Stroke2_Start,Stroke1_End
1992-04-15,14.9,14.0,13.0,13.85,638,,,
1992-04-22,13.9,14.6,13.55,14.45,634,,,
1992-04-23,14.6,15.2,14.6,15.05,972,,,
1992-04-24,15.2,15.3,14.8,15.05,1044,,,
1992-04-28,14.85,14.9,14.4,14.8,369,,,
1992-04-29,14.8,15.2,14.7,14.85,586,,,
1992-05-05,14.9,15.0,14.6,14.8,3490,,,
1992-05-06,14.95,16.55,14.95,15.5,872,,,
1992-05-07,15.65,15.65,14.5,15.0,347,,,
1992-05-08,15.0,14.95,14.35,14.8,471,Bottom,Stroke3_Start,Stroke2_End
1992-05-12,15.0,16.9,15.0,16.6,1255,,,
1992-05-13,16.75,19.45,18.35,18.35,1697,,,
1992-05-19,19.6,23.3,19.6,23.3,1084,,,
1992-05-20,23.45,23.7,21.8,22.0,787,,,
1992-05-21,22.15,23.3,20.45,22.85,779,,,
1992-05-22,23.0,24.1,23.0,23.35,1063,,,
1992-05-25,23.5,23.8,22.5,23.7,926,,,
1992-05-26,23.55,24.2,23.0,23.75,987,,,
1992-05-27,23.9,25.1,23.9,24.3,800,Top,Stroke4_Start,Stroke3_End
1992-05-28,24.15,24.3,23.55,24.0,643,,,
1992-05-29,24.0,24.0,23.0,23.85,657,,,
1992-06-01,23.7,24.5,23.3,23.4,521,,,
1992-06-02,23.55,23.55,22.5,23.2,488,,,
1992-06-03,23.05,23.05,19.5,19.5,318,,,
1992-06-04,19.5,22.0,18.1,21.95,566,,,
1992-06-05,22.0,23.0,21.95,22.0,627,,,
1992-06-08,22.15,22.15,20.3,21.05,424,,,
1992-06-09,21.0,21.0,19.3,19.5,308,,,
1992-06-10,19.35,19.8,18.3,20.0,551,,,
1992-06-16,18.35,18.35,16.2,16.9,297,Bottom,Stroke5_Start,Stroke4_End
1992-06-18,19.45,19.6,17.45,18.3,875,,,
1992-06-22,18.6,18.0,17.0,17.5,305,,,
1992-06-24,18.1,18.15,17.7,17.9,359,,,
1992-06-26,18.1,19.2,18.1,19.1,617,,,
1992-06-29,19.1,22.0,19.1,21.2,809,,,
1992-06-30,21.35,22.85,21.35,22.85,1213,Top,Stroke6_Start,Stroke5_End
1992-07-01,22.7,22.7,20.8,20.9,861,,,
1992-07-02,21.0,21.7,20.0,21.1,749,,,
1992-07-03,21.0,21.75,20.7,21.75,1025,,,
1992-07-06,21.8,22.8,21.0,21.3,894,,,
1992-07-07,21.45,21.45,20.8,21.4,710,,,
1992-07-10,21.0,21.0,20.4,20.7,716,Bottom,Stroke7_Start,Stroke6_End
1992-07-14,21.6,22.0,21.6,21.6,758,,,
1992-07-15,21.6,21.6,21.15,21.3,444,,,
1992-07-17,21.95,22.5,21.8,22.5,1286,,,
1992-07-20,22.65,23.8,22.95,23.4,1554,,,
1992-07-22,23.3,23.3,22.5,23.3,1062,,,
1992-07-23,23.45,23.8,23.0,23.8,999,,,
1992-07-24,23.8,24.35,23.8,24.35,1062,,,
1992-07-27,24.5,25.5,24.4,25.25,1150,,,
1992-07-29,24.25,24.6,23.6,24.5,696,,,
1992-08-03,23.7,23.7,22.1,22.7,793,,,
1992-08-05,23.7,24.8,23.3,23.8,511,,,
1992-08-10,24.85,25.7,24.85,25.2,536,Top,Stroke8_Start,Stroke7_End
1992-08-11,24.85,24.85,23.0,23.5,161,,,
1992-08-13,23.5,23.5,22.55,23.0,1009,,,
1992-08-17,24.0,25.0,24.0,24.15,675,,,
1992-08-18,24.0,24.1,23.45,23.8,343,,,
1992-08-19,23.95,24.4,23.9,24.05,430,,,
1992-08-20,24.0,23.85,23.3,23.8,229,,,
1992-08-24,23.25,23.25,22.5,22.7,370,,,
1992-08-25,22.85,22.5,21.75,22.0,511,,,
1992-09-01,22.0,22.0,21.5,21.75,300,,,
1992-09-02,21.6,21.7,20.5,21.7,389,,,
1992-09-03,21.7,21.8,21.0,21.2,255,,,
1992-09-04,21.0,21.05,19.95,20.0,805,,,
1992-09-07,19.8,19.8,18.4,18.65,422,Bottom,Stroke9_Start,Stroke8_End
1992-09-09,20.7,21.5,20.0,21.35,880,,,
1992-09-10,21.5,21.8,21.0,21.4,978,,,
1992-09-11,21.55,21.55,20.3,21.5,420,,,
1992-09-15,20.5,20.7,20.25,20.25,346,,,
1992-09-17,20.6,21.2,20.6,21.2,382,,,
1992-09-18,21.35,21.35,20.8,20.85,171,,,
1992-09-21,20.85,20.9,20.4,20.5,237,,,
1992-09-22,20.5,20.5,20.3,20.35,331,,,
1992-09-24,20.45,21.5,20.5,21.2,433,,,
1992-09-28,20.4,21.2,20.4,20.7,199,,,
1992-09-30,21.0,21.55,21.0,21.2,576,,,
1992-10-06,21.0,21.0,20.65,20.9,126,,,
1992-10-12,21.7,21.8,21.3,21.4,394,Top,Stroke10_Start,Stroke9_End
1992-10-13,21.0,21.15,20.8,20.9,182,,,
1992-10-14,20.75,20.9,19.8,20.3,283,,,
1992-10-19,20.5,20.5,19.6,19.6,273,,,
1992-10-20,19.95,20.6,19.8,19.85,314,,,
1992-10-21,20.0,20.0,18.8,19.0,347,,,
1992-10-22,19.0,19.3,18.5,18.9,369,,,
1992-10-23,18.8,18.8,17.85,17.85,487,,,
1992-10-26,17.5,16.0,14.5,16.0,644,,,
1992-10-29,16.0,17.05,15.8,17.0,588,,,
1992-10-30,17.15,17.7,17.0,17.5,988,,,
1992-11-02,17.65,17.65,16.2,16.2,523,,,
1992-11-03,16.05,16.1,15.15,16.8,477,,,
1992-11-10,15.7,16.15,15.5,15.5,189,,,
1992-11-11,15.5,15.5,14.5,15.25,245,,,
1992-11-13,14.7,14.7,13.65,14.0,409,,,
1992-11-16,14.0,14.0,12.3,12.3,534,,,
1992-11-17,12.15,12.5,11.05,11.9,793,Bottom,Stroke11_Start,Stroke10_End
1992-11-18,11.8,14.15,12.6,13.25,936,,,
1992-11-20,13.5,13.55,12.5,12.6,728,,,
1992-11-23,12.6,12.6,11.4,12.0,616,,,
1992-11-25,12.8,13.0,12.25,13.0,642,,,
1992-11-26,13.15,15.15,13.7,15.0,1190,,,
1992-11-30,14.6,16.9,14.5,16.5,1618,,,
1992-12-01,16.4,17.45,15.2,17.45,1409,,,
1992-12-02,17.6,18.0,16.2,17.0,1677,,,
1992-12-03,28.3,29.1,27.5,27.5,1650,,,
1992-12-07,29.05,30.6,29.65,30.3,1564,Top,Stroke12_Start,Stroke11_End
1992-12-09,29.65,29.65,27.9,28.45,1194,,,
1992-12-10,28.3,28.3,26.7,27.5,1159,,,
1992-12-11,27.65,29.55,27.65,28.1,1028,,,
1992-12-14,28.2,28.2,27.3,27.6,652,,,
1992-12-15,27.6,27.6,26.5,26.6,573,,,
1992-12-16,26.6,27.5,26.2,27.45,550,,,
1992-12-17,27.5,27.8,27.0,27.1,230,,,
1992-12-18,27.0,27.5,26.5,27.5,411,,,
1992-12-22,27.0,27.0,26.0,26.15,722,,,
1992-12-23,26.0,26.15,25.5,25.5,824,Bottom,Stroke13_Start,Stroke12_End
1992-12-25,26.7,26.9,26.6,26.75,458,,,
1992-12-28,26.6,26.5,26.1,26.3,229,,,
1992-12-30,26.5,27.0,26.5,26.9,621,,,
1992-12-31,27.0,27.5,27.0,27.0,789,,,
1993-01-04,27.85,28.45,27.85,27.9,1301,,,
1993-01-05,28.0,28.1,27.65,27.65,442,,,
1993-01-06,27.8,27.8,27.5,27.7,282,,,
1993-01-07,27.8,27.9,27.55,27.7,357,Top,Stroke14_Start,Stroke13_End
1993-01-08,27.7,27.8,27.5,27.65,763,,,
1993-01-11,22.45,24.0,22.45,24.4,2495,,,
1993-01-18,23.7,24.2,23.65,24.0,1090,,,
1993-01-19,24.2,24.4,23.9,23.9,1087,,,
1993-02-01,24.3,26.8,24.3,26.4,1487,,,
1993-02-02,26.55,27.6,26.4,26.75,1877,,,
1993-02-04,26.25,27.45,26.1,27.1,1811,,,
1993-02-08,27.25,28.7,27.25,28.5,1593,,,
1993-02-09,28.6,28.8,27.5,28.1,1557,,,
1993-02-11,27.5,27.85,26.8,26.8,1946,,,
1993-02-12,26.95,26.95,25.5,26.45,2097,Bottom,Stroke15_Start,Stroke14_End
1993-02-15,26.5,28.55,27.2,27.25,1416,,,
1993-02-19,28.5,29.85,28.5,29.8,3704,,,
1993-02-22,29.95,31.8,29.95,31.0,3781,,,
1993-02-23,31.0,32.65,30.8,31.7,3414,,,
1993-02-24,31.7,32.2,29.8,30.0,3966,,,
1993-02-25,30.0,33.0,30.0,33.0,4805,,,
1993-02-26,33.15,33.3,31.85,32.1,3587,Top,Stroke16_Start,Stroke15_End
1993-03-01,32.25,32.0,30.8,32.0,2069,,,
1993-03-03,31.6,32.85,30.85,31.0,2775,,,
1993-03-04,31.0,32.0,30.0,31.1,3123,,,
1993-03-05,31.05,31.4,28.8,28.8,2613,,,
1993-03-08,28.65,30.45,28.65,30.2,2406,,,
1993-03-10,30.45,31.8,30.5,31.55,2434,,,
1993-03-15,31.3,29.9,28.85,29.5,1785,,,
1993-03-17,29.5,29.05,27.95,28.4,963,,,
1993-03-22,28.75,28.75,27.3,27.5,705,,,
1993-03-23,27.5,28.6,27.25,27.75,657,,,
1993-03-24,27.6,28.05,26.7,26.9,728,Bottom,Stroke17_Start,Stroke16_End
1993-03-25,27.0,28.8,27.0,28.7,1050,,,
1993-03-26,28.85,29.0,28.05,28.05,1116,,,
1993-03-29,28.1,28.5,27.5,27.5,423,,,
1993-03-30,27.5,28.4,27.3,28.25,239,,,
1993-03-31,28.1,28.5,28.0,28.35,439,,,
1993-04-02,28.2,28.3,27.7,27.8,453,,,
1993-04-05,27.8,28.0,27.4,27.55,253,,,
1993-04-07,27.75,28.5,27.75,28.25,420,,,
1993-04-08,28.25,30.2,29.1,29.7,1125,,,
1993-04-12,29.4,30.25,29.75,30.1,932,,,
1993-04-14,30.2,30.4,29.8,30.1,757,,,
1993-04-15,30.1,30.85,30.1,30.7,1117,,,
1993-04-16,30.7,31.3,30.4,31.1,1163,Top,Stroke18_Start,Stroke17_End
1993-04-19,31.0,31.25,30.3,30.3,525,,,
1993-04-20,30.3,30.35,29.8,30.0,601,,,
1993-04-23,29.9,29.9,29.45,29.55,386,,,
1993-04-26,29.6,30.7,29.55,30.2,372,,,
1993-04-27,30.35,30.3,29.35,30.0,353,,,
1993-05-03,29.75,29.8,28.4,29.3,182,,,
1993-05-06,28.6,28.6,26.5,27.5,1059,,,
1993-05-07,27.65,27.7,26.45,27.2,913,,,
1993-05-10,27.2,27.2,25.7,25.8,606,,,
1993-05-11,25.8,25.8,24.15,24.8,1005,,,
1993-05-12,24.8,26.3,24.8,25.9,853,,,
1993-05-13,26.05,27.7,26.05,27.5,1432,,,
1993-05-14,27.65,29.1,27.6,28.55,1862,,,
1993-05-18,27.7,28.0,27.3,28.3,4954,,,
1993-05-21,27.5,27.6,26.0,26.55,5744,,,
1993-05-24,24.9,25.8,24.0,24.8,3125,Bottom,Stroke19_Start,Stroke18_End
1993-05-25,24.9,26.7,25.44,26.15,6060,,,
1993-05-27,25.44,25.8,24.9,25.44,4579,,,
1993-05-28,25.44,25.98,25.44,25.7,3387,,,
1993-05-31,25.98,27.24,25.98,26.7,5167,,,
1993-06-02,26.42,26.51,25.62,26.51,2004,,,
1993-06-03,26.78,27.6,26.51,27.24,7544,Top,Stroke20_Start,Stroke19_End
1993-06-07,26.51,26.88,26.15,26.24,1303,,,
1993-06-08,26.15,25.98,25.8,25.98,1303,,,
1993-06-23,24.17,24.72,23.9,24.44,2399,,,
1993-06-24,24.44,25.34,24.44,25.08,2388,,,
1993-06-25,25.08,25.26,24.0,24.26,2770,,,
1993-06-28,24.0,24.35,23.54,24.17,1420,,,
1993-06-29,24.17,24.54,24.08,24.26,1335,,,
1993-06-30,24.17,24.35,23.46,23.46,2257,,,
1993-07-01,23.46,23.82,22.56,23.28,3038,,,
1993-07-05,24.26,25.88,22.82,23.72,7575,,,
1993-07-07,22.92,23.1,21.74,22.92,2252,,,
1993-07-12,22.46,22.46,20.66,21.2,3373,,,
1993-07-13,21.2,21.2,20.4,20.76,1380,,,
1993-07-14,21.12,21.3,20.84,20.94,892,,,
1993-07-15,20.76,20.94,19.85,20.04,1742,,,
1993-07-16,19.85,20.04,19.14,19.32,2640,,,
1993-07-19,19.32,19.32,17.7,17.88,3259,,,
1993-07-20,17.88,18.24,15.9,18.06,4959,Bottom,Stroke21_Start,Stroke20_End
1993-07-21,18.32,18.6,17.7,17.34,7172,,,
1993-07-26,18.86,20.66,18.24,18.6,5067,,,
1993-07-28,20.58,22.74,22.02,22.02,17363,,,
1993-07-30,22.28,24.35,22.38,23.0,14235,,,
1993-08-03,22.74,22.74,21.65,22.02,5534,,,
1993-08-04,21.74,22.56,21.56,22.1,3760,,,
1993-08-05,22.38,22.74,22.1,22.64,3966,,,
1993-08-09,22.38,23.72,22.28,23.72,7557,,,
1993-08-10,23.9,24.9,23.72,23.72,11290,,,
1993-08-12,24.9,26.15,24.35,26.15,21257,,,
1993-08-13,26.42,27.6,25.62,27.14,19464,,,
1993-08-16,27.41,30.93,26.7,28.68,21425,Top,Stroke22_Start,Stroke21_End
1993-08-18,24.35,27.68,23.72,25.26,13123,,,
1993-08-19,25.44,25.52,23.54,24.54,7724,,,
1993-08-20,24.35,24.35,22.92,23.28,6346,,,
1993-08-23,23.1,23.1,20.94,21.48,7252,,,
1993-08-25,24.9,24.9,23.28,23.36,8888,,,
1993-08-26,23.1,23.9,23.0,23.28,3809,,,
1993-08-27,23.1,23.64,21.74,22.56,4356,,,
1993-08-31,23.46,24.0,22.92,23.36,3947,,,
1993-09-01,23.46,23.46,22.46,22.56,2142,,,
1993-09-02,22.64,22.92,22.2,22.46,2058,,,
1993-09-03,22.64,23.46,22.38,23.28,1848,,,
1993-09-06,23.54,24.0,23.1,23.28,3178,,,
1993-09-08,23.36,23.36,22.38,22.92,1319,,,
1993-09-10,23.1,23.1,22.2,22.38,2319,,,
1993-09-13,22.1,21.12,20.58,21.3,2954,,,
1993-09-21,22.38,22.82,21.84,21.84,4863,,,
1993-09-23,22.56,23.0,22.38,22.38,3412,,,
1993-09-24,21.38,21.38,19.94,20.94,3753,Bottom,Stroke23_Start,Stroke22_End
1993-09-27,20.94,21.65,21.2,21.2,620,,,
1993-09-29,21.56,22.38,21.48,22.2,2145,,,
1993-09-30,22.38,22.56,22.02,22.02,1013,,,
1993-10-05,22.74,23.18,22.2,22.38,4959,,,
1993-10-06,22.38,22.56,21.92,22.1,1040,,,
1993-10-08,22.56,22.74,22.02,22.1,1275,Top,Stroke24_Start,Stroke23_End
1993-10-12,21.3,21.3,21.02,21.84,601,,,
1993-10-21,21.02,21.12,20.84,20.94,974,,,
1993-10-22,20.94,20.94,20.48,20.66,784,,,
1993-10-25,20.4,20.48,19.76,20.12,1333,,,
1993-10-26,20.12,20.4,19.5,20.4,1313,,,
1993-10-27,20.58,20.84,19.76,20.66,1668,,,
1993-10-28,20.76,21.48,20.22,21.48,1854,,,
1993-10-29,21.74,21.92,20.66,20.76,2574,,,
1993-11-01,20.66,20.76,20.58,20.58,1018,,,
1993-11-03,21.2,21.48,20.76,20.84,1009,,,
1993-11-04,20.58,20.84,20.4,20.58,882,Bottom,Stroke25_Start,Stroke24_End
1993-11-08,20.76,22.02,20.76,21.74,3163,,,
1993-11-09,21.65,22.2,21.3,21.56,2400,,,
1993-11-10,21.84,23.64,21.84,23.1,9448,,,
1993-11-11,23.36,24.0,22.92,23.64,9457,,,
1993-11-12,23.72,24.54,23.1,24.54,8872,,,
1993-11-15,24.8,25.8,24.8,24.9,15421,,,
1993-11-16,24.62,24.54,23.28,23.9,6972,,,
1993-11-18,24.35,26.51,24.54,25.08,19510,Top,Stroke26_Start,Stroke25_End
1993-11-22,25.44,25.8,24.35,24.54,7237,,,
1993-11-23,24.8,25.26,24.17,24.26,5797,,,
1993-11-24,24.0,24.0,23.18,23.36,4588,,,
1993-11-26,24.08,24.17,23.28,23.36,3286,,,
1993-11-29,23.1,23.1,22.38,22.82,4387,,,
1993-11-30,22.92,23.82,22.92,23.64,3388,,,
1993-12-01,23.9,24.08,23.0,23.18,2793,,,
1993-12-02,23.0,22.82,22.38,22.82,2209,Bottom,Stroke27_Start,Stroke26_End
1993-12-09,22.74,24.35,22.56,22.56,1578,,,
1993-12-13,24.44,24.72,23.1,23.28,11267,,,
1993-12-14,23.54,25.26,23.54,24.9,25921,,,
1993-12-15,25.16,25.52,24.54,25.44,13341,,,
1993-12-16,25.7,25.7,24.62,24.72,6856,,,
1993-12-17,24.72,24.98,23.82,24.17,3590,,,
1993-12-20,24.17,24.72,22.82,23.82,10527,,,
1993-12-21,23.82,24.8,23.46,24.72,9429,,,
1993-12-22,24.9,24.9,24.0,24.08,4088,Top,Stroke28_Start,Stroke27_End
1993-12-23,23.64,24.17,23.0,23.46,4276,,,
1993-12-27,24.35,24.54,23.46,23.64,3129,,,
1993-12-28,23.64,23.54,22.82,23.0,2782,,,
1993-12-31,24.0,24.17,23.1,23.28,4341,,,
1994-01-03,23.1,23.46,22.74,23.1,2164,,,
1994-01-05,22.92,23.0,22.46,22.74,1571,,,
1994-01-06,23.0,24.26,23.1,23.82,3114,,,
1994-01-12,23.0,22.02,20.94,22.92,1326,,,
1994-01-18,21.56,22.2,21.38,21.84,1563,,,
1994-01-19,21.84,21.84,21.3,21.3,1364,,,
1994-01-20,21.2,21.2,20.58,20.84,1665,,,
1994-01-24,21.12,21.84,20.94,20.94,1250,,,
1994-01-25,20.94,21.12,20.12,20.3,871,,,
1994-01-26,20.12,20.12,19.14,19.67,1770,,,
1994-01-31,18.86,18.86,17.6,18.06,2243,Bottom,Stroke29_Start,Stroke28_End
1994-02-02,17.88,19.14,17.7,19.04,2217,,,
1994-02-03,19.32,21.2,19.04,21.2,7713,,,
1994-02-04,21.65,22.28,21.3,22.2,5584,,,
1994-02-14,21.65,22.02,19.32,19.32,4946,,,
1994-02-15,19.14,19.85,18.77,19.4,6331,,,
1994-02-17,18.86,18.95,18.6,18.69,1759,,,
1994-02-21,18.69,18.69,18.06,18.06,1646,,,
1994-02-22,18.6,20.04,18.95,19.22,7126,,,
1994-02-24,19.76,20.4,19.32,20.3,3917,,,
1994-02-25,20.58,20.66,19.67,19.67,4095,Top,Stroke30_Start,Stroke29_End
1994-02-28,19.67,19.85,19.14,19.14,1476,,,
1994-03-01,19.14,19.14,18.77,18.95,1046,,,
1994-03-03,18.77,18.86,18.24,18.5,3270,,,
1994-03-04,17.96,18.06,17.7,18.24,2031,,,
1994-03-10,17.88,17.88,16.79,17.24,1761,,,
1994-03-14,18.32,19.67,18.32,19.32,5917,,,
1994-03-15,19.85,19.85,18.42,18.5,3088,,,
1994-03-16,18.24,18.5,18.06,18.32,1844,,,
1994-03-17,18.32,18.6,18.14,18.32,2097,,,
1994-03-18,18.6,18.77,18.24,18.24,1951,,,
1994-03-21,18.24,18.42,17.34,17.42,1569,,,
1994-03-22,17.42,17.52,17.07,17.15,1829,,,
1994-03-23,17.15,17.15,14.54,14.72,3992,,,
1994-03-24,14.64,14.9,14.1,15.0,4988,,,
1994-04-01,14.1,14.45,13.74,14.1,2621,,,
1994-04-07,14.45,14.72,14.1,14.19,2574,,,
1994-04-08,13.92,14.1,13.56,13.56,1222,,,
1994-04-11,13.38,13.38,12.29,12.39,1831,,,
1994-04-12,12.39,13.02,12.2,12.29,3909,,,
1994-04-13,12.29,12.74,11.84,11.84,2258,,,
1994-04-14,11.58,11.66,10.05,10.94,2373,,,
1994-04-19,10.13,10.5,9.24,9.32,2901,,,
1994-04-20,9.14,9.32,7.8,8.25,5367,Bottom,Stroke31_Start,Stroke30_End
1994-04-21,8.34,9.5,8.52,9.14,11284,,,
1994-04-25,8.78,9.14,8.43,9.06,2015,,,
1994-04-26,9.41,9.77,9.14,9.68,3921,,,
1994-04-27,9.87,10.76,9.68,10.76,8884,,,
1994-04-28,10.94,11.32,10.05,10.22,14770,,,
1994-04-29,10.06,11.22,9.68,11.2,9141,,,
1994-05-03,11.58,12.6,10.68,12.35,26283,,,
1994-05-04,13.02,13.28,10.84,11.22,19180,,,
1994-05-05,10.87,11.3,10.28,10.78,7371,,,
1994-05-06,10.76,11.4,10.4,11.12,9038,,,
1994-05-09,11.76,12.47,11.22,12.39,13460,,,
1994-05-10,12.65,13.14,12.11,13.12,20113,,,
1994-05-11,13.36,14.01,12.77,12.89,23266,Top,Stroke32_Start,Stroke31_End
1994-05-12,12.65,12.77,12.3,12.3,8575,,,
1994-05-13,13.12,13.36,12.4,13.31,7630,,,
1994-05-16,13.54,13.78,12.89,13.33,12959,,,
1994-05-17,13.24,13.33,12.61,12.65,4836,,,
1994-05-18,12.65,12.77,12.23,12.4,3394,,,
1994-05-20,12.89,12.89,12.3,12.42,2793,,,
1994-05-23,12.42,12.42,12.19,12.19,1571,,,
1994-05-25,12.3,12.3,11.67,11.67,1226,,,
1994-05-26,11.67,11.67,11.13,11.37,1731,,,
1994-05-30,11.02,10.78,10.27,10.32,2262,,,
1994-06-01,10.64,10.29,10.08,10.2,1807,,,
1994-06-03,10.32,10.57,10.32,10.34,1808,,,
1994-06-06,10.32,10.32,9.92,9.99,1265,,,
1994-06-07,9.85,9.96,9.61,9.96,247,,,
1994-06-10,9.68,9.71,9.5,9.52,1230,,,
1994-06-13,9.38,9.38,8.91,8.91,1228,,,
1994-06-14,8.86,8.96,8.63,8.79,1850,,,
1994-06-15,10.55,10.78,9.12,8.93,1227,,,
1994-06-20,10.01,10.01,9.03,9.05,3818,,,
1994-06-21,9.03,9.03,8.82,8.89,1614,,,
1994-06-22,8.91,9.38,8.91,9.14,1491,,,
1994-06-27,8.82,8.82,8.56,8.56,1259,,,
1994-06-28,8.4,8.54,8.21,8.44,881,,,
1994-07-01,8.56,9.31,8.4,8.4,1026,,,
1994-07-04,8.21,8.28,8.02,8.28,953,,,
1994-07-11,8.58,8.91,8.49,8.51,1560,,,
1994-07-14,8.68,8.98,8.68,8.84,2590,,,
1994-07-15,8.84,8.84,8.37,8.42,1683,,,
1994-07-18,8.09,8.33,8.09,8.12,1368,,,
1994-07-19,8.12,8.23,7.97,8.09,1546,,,
1994-07-21,7.86,8.05,7.51,7.95,1065,,,
1994-07-26,8.37,9.0,8.33,8.82,7118,,,
1994-07-28,7.97,8.05,7.27,7.46,3885,,,
1994-07-29,7.27,7.46,7.11,7.34,3789,Bottom,Stroke33_Start,Stroke32_End
1994-08-01,9.38,13.01,9.38,12.89,40753,,,
1994-08-02,13.82,16.28,14.64,11.95,42774,,,
1994-08-09,15.11,15.11,13.54,13.99,13319,,,
1994-08-11,16.52,16.52,14.64,14.76,55684,,,
1994-08-12,14.53,15.23,14.13,14.71,15529,,,
1994-08-15,14.29,14.64,13.59,14.04,6537,,,
1994-08-16,14.04,14.71,14.06,14.06,11671,,,
1994-08-18,15.0,15.23,14.46,15.0,19543,,,
1994-08-19,15.0,15.18,14.06,14.36,18427,,,
1994-08-22,13.82,14.08,13.03,13.64,9253,,,
1994-08-24,14.53,15.0,14.29,14.62,22549,,,
1994-08-26,14.32,14.76,13.59,14.27,8071,,,
1994-08-30,14.08,14.95,14.06,14.55,6907,,,
1994-08-31,14.55,15.37,14.41,15.11,18905,,,
1994-09-01,15.46,15.93,15.28,15.53,30363,,,
1994-09-02,15.58,17.1,15.58,16.16,33098,,,
1994-09-05,17.34,21.55,17.34,20.96,59635,,,
1994-09-06,21.27,24.36,20.61,22.48,74697,Top,Stroke34_Start,Stroke33_End
1994-09-09,23.18,22.02,20.14,20.38,38605,,,
1994-09-14,20.84,21.87,20.03,20.52,14979,,,
1994-09-15,20.1,20.61,19.67,20.17,18546,,,
1994-09-16,21.08,21.08,20.14,20.84,21234,,,
1994-09-19,20.73,20.73,19.93,20.38,8387,,,
1994-09-20,19.67,20.26,19.65,19.79,8560,,,
1994-09-21,19.67,21.08,19.67,21.06,8774,,,
1994-09-22,21.08,21.2,20.12,20.28,10900,,,
1994-09-23,19.91,20.03,19.21,19.63,9056,,,
1994-09-26,19.63,20.14,19.44,19.79,8911,,,
1994-09-27,19.91,17.45,15.46,19.91,11090,,,
1994-10-05,15.7,15.88,13.82,14.18,14728,,,
1994-10-06,14.25,14.64,11.2,13.19,11568,Bottom,Stroke35_Start,Stroke34_End
1994-10-11,13.36,15.0,14.2,14.41,30859,,,
1994-10-13,14.6,14.9,12.65,13.01,14513,,,
1994-10-14,12.68,12.77,12.19,13.36,14555,,,
1994-10-19,12.42,13.01,12.21,12.89,4493,,,
1994-10-20,12.89,14.53,13.01,13.82,6516,,,
1994-10-25,14.29,14.76,13.36,13.47,10834,Top,Stroke36_Start,Stroke35_End
1994-10-26,13.36,13.71,13.01,13.33,3035,,,
1994-10-31,12.65,12.77,12.19,12.47,5674,,,
1994-11-01,12.42,13.12,12.33,12.61,1730,,,
1994-11-02,12.65,12.89,12.19,12.65,839,,,
1994-11-03,12.21,13.26,12.21,13.12,4326,,,
1994-11-07,12.19,12.3,11.84,12.28,3204,Bottom,Stroke37_Start,Stroke36_End
1994-11-08,12.42,13.22,12.42,12.75,5609,,,
1994-11-10,13.12,13.36,12.65,12.8,3807,,,
1994-11-11,12.65,13.12,12.19,13.12,2746,,,
1994-11-14,13.36,13.45,12.91,13.19,2594,,,
1994-11-15,12.89,13.08,12.8,13.03,3166,,,
1994-11-16,12.89,12.98,12.65,13.01,2458,,,
1994-11-18,12.68,12.82,12.42,12.65,1389,,,
1994-11-22,13.12,13.12,12.56,12.58,590,Top,Stroke38_Start,Stroke37_End
1994-11-23,12.33,12.58,12.26,12.37,1052,,,
1994-11-25,12.54,12.75,12.49,12.49,865,,,
1994-11-28,12.65,12.73,12.42,12.44,922,,,
1994-11-29,12.37,12.65,12.33,12.65,338,,,
1994-11-30,12.89,13.01,12.42,12.51,469,,,
1994-12-05,12.42,12.42,11.91,11.95,1393,,,
1994-12-06,11.95,11.84,11.6,11.6,2565,,,
1994-12-08,11.6,11.63,11.3,11.3,491,,,
1994-12-09,11.3,11.37,10.9,11.11,947,,,
1994-12-12,11.02,11.49,10.92,10.92,525,,,
1994-12-13,10.78,11.25,10.55,11.02,2965,,,
1994-12-14,11.02,11.02,10.39,10.76,1001,Bottom,Stroke39_Start,Stroke38_End
1994-12-15,10.76,12.28,10.57,12.23,5546,,,
1994-12-16,12.3,12.58,11.84,12.19,7305,,,
1994-12-19,12.19,12.26,11.39,11.51,1972,,,
1994-12-22,11.84,11.51,11.25,11.49,925,,,
1994-12-26,11.13,11.13,10.67,10.92,1030,,,
1994-12-29,10.78,11.25,10.78,11.23,882,,,
1994-12-30,11.25,11.95,11.13,11.56,1773,,,
1995-01-03,10.9,11.25,10.85,11.25,891,,,
1995-01-04,11.25,11.91,11.16,11.84,1885,,,
1995-01-05,11.91,12.33,11.67,11.74,3897,Top,Stroke40_Start,Stroke39_End
1995-01-06,11.6,11.95,11.49,11.84,1603,,,
1995-01-09,11.44,11.67,11.37,11.44,921,,,
1995-01-10,11.25,11.25,10.81,11.02,1872,,,
1995-01-11,11.37,11.37,11.06,11.06,617,,,
1995-01-12,11.02,11.09,10.74,10.81,1210,,,
1995-01-13,10.78,10.9,10.55,10.6,787,,,
1995-01-16,10.5,10.34,9.85,10.36,9142,Bottom,Stroke41_Start,Stroke40_End
1995-01-24,10.32,10.46,10.2,10.46,633,,,
1995-01-25,10.57,10.74,10.43,10.74,2040,,,
1995-01-26,10.67,10.9,10.76,10.62,656,,,
1995-02-13,10.43,10.6,10.1,10.69,453,,,
1995-02-15,10.57,10.74,10.43,10.55,137,,,
1995-02-16,10.43,10.43,10.32,10.46,358,,,
1995-02-22,10.43,11.86,10.78,11.6,4927,Top,Stroke42_Start,Stroke41_End
1995-02-24,11.49,10.55,10.32,10.43,1096,,,
1995-03-01,10.5,11.02,10.55,10.6,438,,,
1995-03-06,10.9,11.51,10.78,11.49,3288,,,
1995-03-07,11.6,11.79,11.25,11.72,8126,,,
1995-03-09,11.51,11.51,11.02,11.11,1451,,,
1995-03-10,10.99,11.13,10.67,10.74,1454,,,
1995-03-13,10.85,10.67,10.39,10.57,985,,,
1995-03-16,10.55,10.55,10.32,10.55,606,Bottom,Stroke43_Start,Stroke42_End
1995-03-17,10.48,10.78,10.48,10.67,1365,,,
1995-03-21,10.48,10.6,10.46,10.55,486,,,
1995-03-23,10.85,10.85,10.5,10.55,811,,,
1995-03-24,10.55,10.71,10.46,10.71,680,,,
1995-03-27,10.76,10.97,10.67,10.85,2811,,,
1995-03-28,10.57,10.85,10.55,10.76,1062,,,
1995-03-29,10.6,10.88,10.6,10.88,658,,,
1995-03-30,10.85,10.99,10.67,10.69,1669,,,
1995-03-31,10.67,10.83,10.55,10.83,875,,,
1995-04-03,10.9,11.04,10.78,10.9,2229,,,
1995-04-04,10.9,10.9,10.62,10.88,2786,,,
1995-04-05,10.9,10.97,10.78,10.78,817,,,
1995-04-06,10.78,10.9,9.45,10.9,1679,,,
1995-04-10,11.25,11.37,11.02,11.06,2911,,,
1995-04-11,11.02,11.11,10.81,10.85,2236,,,
1995-04-12,10.6,11.06,10.6,11.06,1365,,,
1995-04-13,11.13,11.6,11.04,11.16,3816,,,
1995-04-17,11.72,11.72,11.16,11.27,3121,Top,Stroke44_Start,Stroke43_End
1995-04-18,11.39,11.34,11.02,11.11,1413,,,
1995-04-20,11.2,11.41,11.06,11.3,1551,,,
1995-04-21,11.3,11.46,11.13,11.18,1624,,,
1995-04-24,11.13,11.13,10.71,10.76,1959,,,
1995-04-25,10.69,10.83,10.39,10.83,730,,,
1995-04-27,10.32,10.36,9.73,9.92,4318,,,
1995-05-02,10.24,10.39,9.96,9.89,1425,,,
1995-05-04,10.08,10.13,9.85,9.94,454,,,
1995-05-05,10.01,10.01,9.73,9.87,1946,,,
1995-05-08,9.82,10.32,9.92,10.08,351,,,
1995-05-10,10.03,9.85,9.61,9.78,639,Bottom,Stroke45_Start,Stroke44_End
1995-05-15,10.03,10.03,9.8,9.89,421,,,
1995-05-17,9.89,10.08,9.89,10.08,273,,,
1995-05-18,12.37,15.0,13.4,13.87,31799,,,
1995-05-22,15.23,16.4,14.76,15.32,28819,,,
1995-05-23,13.82,12.3,11.37,11.95,22689,,,
1995-05-30,12.16,12.37,11.95,12.07,2707,,,
1995-05-31,12.07,12.16,11.84,11.98,2032,,,
1995-06-01,11.98,12.87,12.19,12.47,5636,Top,Stroke46_Start,Stroke45_End
1995-06-05,12.4,12.4,12.12,12.12,1273,,,
1995-06-06,11.72,12.12,11.72,12.12,1250,,,
1995-06-07,11.95,12.37,11.95,12.37,1123,,,
1995-06-09,12.02,12.07,11.72,12.02,908,,,
1995-06-14,12.07,12.16,11.81,11.93,1075,,,
1995-06-15,11.74,11.84,11.02,11.25,5247,,,
1995-06-16,11.04,11.27,10.9,11.3,2540,,,
1995-06-20,11.06,11.37,11.13,11.04,1102,,,
1995-06-26,11.37,11.49,11.16,11.44,968,,,
1995-06-27,11.37,11.37,11.06,11.13,379,,,
1995-06-28,11.02,11.11,10.74,11.02,905,,,
1995-07-03,10.55,10.76,10.32,10.55,1056,Bottom,Stroke47_Start,Stroke46_End
1995-07-07,10.55,11.02,10.55,11.02,1121,,,
1995-07-10,11.32,11.32,10.9,11.02,1226,,,
1995-07-11,11.49,11.49,11.02,11.04,2402,,,
1995-07-12,11.16,11.25,10.95,11.04,817,,,
1995-07-13,11.04,11.13,10.9,11.04,2299,,,
1995-07-14,11.04,11.27,11.02,11.13,1872,,,
1995-07-17,11.72,11.81,11.51,11.7,10937,Top,Stroke48_Start,Stroke47_End
1995-07-18,11.7,11.77,11.37,11.49,4562,,,
1995-07-19,11.67,11.72,11.25,11.25,4393,,,
1995-07-20,11.25,11.49,11.02,11.18,4104,,,
1995-07-21,11.17,11.17,10.81,10.93,2273,,,
1995-07-25,10.81,10.96,10.68,10.75,1321,,,
1995-07-26,10.75,10.81,10.65,10.75,988,,,
1995-07-27,10.65,10.75,10.53,10.68,1064,,,
1995-07-31,10.44,10.53,10.38,10.47,1009,,,
1995-08-01,10.5,10.5,10.35,10.5,1283,Bottom,Stroke49_Start,Stroke48_End
1995-08-02,10.65,10.93,10.47,10.5,2006,,,
1995-08-03,10.81,10.68,10.44,10.68,1482,,,
1995-08-07,10.81,11.26,10.5,11.2,4511,,,
1995-08-08,11.66,11.96,11.26,11.35,7382,,,
1995-08-09,11.35,11.26,11.08,11.23,4245,,,
1995-08-11,11.08,11.2,10.87,11.08,3487,,,
1995-08-14,11.57,11.96,11.17,11.72,14192,,,
1995-08-15,11.72,11.41,11.11,11.26,6747,,,
1995-08-18,11.41,13.24,11.51,12.18,31742,Top,Stroke50_Start,Stroke49_End
1995-08-22,11.54,12.02,11.41,11.66,8880,,,
1995-08-23,11.66,11.72,11.26,11.41,2675,,,
1995-08-24,11.41,11.57,11.11,11.57,5056,,,
1995-08-28,11.26,11.41,10.78,11.2,1783,,,
1995-08-30,11.57,11.57,11.23,11.23,1314,,,
1995-09-04,11.6,12.02,11.57,11.75,9080,,,
1995-09-08,11.45,11.45,11.35,11.38,1643,,,
1995-09-11,11.72,11.72,11.38,11.45,1964,,,
1995-09-12,11.72,11.84,11.45,11.54,1431,,,
1995-09-13,11.66,11.66,11.26,11.57,1800,,,
1995-09-14,11.57,12.08,11.41,11.9,13167,,,
1995-09-15,11.93,12.21,11.84,11.93,7422,,,
1995-09-19,11.9,11.9,11.26,11.41,4296,,,
1995-09-20,11.26,11.26,10.93,11.17,4090,Bottom,Stroke51_Start,Stroke50_End
1995-09-22,11.23,11.32,11.11,11.26,2697,,,
1995-09-25,11.41,12.02,11.57,11.78,9208,,,
1995-09-27,11.75,12.27,11.66,11.75,10757,,,
1995-09-28,11.72,11.9,11.41,11.87,5340,,,
1995-09-29,12.27,12.27,11.78,11.93,3499,,,
1995-10-04,11.96,11.93,11.35,11.78,1402,,,
1995-10-10,11.26,11.84,11.26,11.6,2814,,,
1995-10-11,11.66,11.93,11.57,11.9,4171,,,
1995-10-12,12.02,13.09,12.02,12.63,27607,,,
1995-10-13,12.39,12.27,11.9,12.14,9893,,,
1995-10-18,12.18,12.3,12.02,12.27,4005,,,
1995-10-19,12.3,12.91,12.08,12.14,3693,,,
1995-10-23,12.97,13.03,12.63,12.69,16739,,,
1995-10-25,14.7,14.7,13.09,13.73,29199,Top,Stroke52_Start,Stroke51_End
1995-10-26,13.7,13.7,12.63,13.21,10354,,,
1995-10-30,12.63,12.63,12.02,12.11,8433,,,
1995-10-31,11.78,12.02,11.63,11.69,10129,,,
1995-11-01,11.45,11.81,11.41,11.66,3481,,,
1995-11-06,11.72,11.9,11.57,11.72,2344,,,
1995-11-08,11.72,11.72,11.48,11.51,1835,,,
1995-11-09,11.41,11.45,11.26,11.41,2572,,,
1995-11-10,11.32,11.51,11.32,11.38,2019,,,
1995-11-13,11.29,11.32,11.05,11.14,1862,,,
1995-11-17,11.11,11.72,11.11,11.26,1459,,,
1995-11-22,11.26,11.35,11.05,11.05,1028,,,
1995-11-23,11.11,11.11,10.9,10.99,838,,,
1995-11-29,10.99,10.99,10.75,10.78,747,,,
1995-11-30,10.81,10.81,10.5,10.62,939,,,
1995-12-01,10.2,10.47,10.2,10.32,1269,,,
1995-12-05,10.5,10.68,10.5,10.56,481,,,
1995-12-06,10.65,10.65,10.32,10.35,564,,,
1995-12-11,10.5,9.92,9.44,10.2,779,,,
1995-12-18,9.59,9.59,9.16,9.29,1543,,,
1995-12-19,9.29,9.89,9.38,9.5,1055,,,
1995-12-22,9.38,9.62,9.29,9.41,692,,,
1995-12-25,9.29,9.29,9.04,9.1,1186,,,
1995-12-26,9.1,9.25,8.92,8.92,1585,,,
1995-12-27,8.83,8.98,8.37,8.83,1637,,,
1995-12-28,8.83,8.65,8.31,8.43,2615,,,
1996-01-02,8.37,8.46,8.22,8.37,539,,,
1996-01-04,8.37,9.13,8.34,8.83,4998,,,
1996-01-08,8.31,8.52,8.16,8.43,483,,,
1996-01-09,8.52,8.89,8.37,8.86,1363,,,
1996-01-12,8.4,8.43,8.07,8.65,1281,,,
1996-01-18,8.07,8.1,7.89,7.95,1695,,,
1996-01-19,7.76,7.92,7.73,7.95,928,Bottom,Stroke53_Start,Stroke52_End
1996-01-23,8.01,8.07,7.92,7.95,236,,,
1996-01-25,8.01,8.68,8.31,7.95,831,,,
1996-01-31,8.37,8.4,8.28,8.34,833,,,
1996-02-01,8.31,8.37,8.25,8.31,504,,,
1996-02-02,8.28,8.4,8.28,8.31,903,,,
1996-02-05,8.34,8.34,8.19,8.22,693,,,
1996-02-06,8.07,8.13,8.01,8.1,483,,,
1996-02-09,8.37,8.37,8.07,8.19,268,,,
1996-02-12,8.07,8.19,8.04,8.19,350,,,
1996-02-13,8.16,8.59,8.16,8.49,1088,,,
1996-02-14,8.46,8.65,8.31,8.28,1122,,,
1996-02-16,8.52,9.44,8.52,9.44,9210,,,
1996-03-04,10.14,10.78,9.68,10.5,16729,Top,Stroke54_Start,Stroke53_End
1996-03-06,9.86,9.29,8.92,9.22,5746,,,
1996-03-08,9.25,9.47,9.13,9.32,2228,,,
1996-03-11,8.22,9.22,8.22,9.1,1630,,,
1996-03-13,9.16,9.89,9.13,9.22,1092,,,
1996-03-15,9.13,9.25,9.1,9.13,973,,,
1996-03-18,9.13,9.29,9.13,9.25,655,,,
1996-03-19,9.29,9.41,9.16,9.22,684,,,
1996-03-20,9.13,9.22,9.1,9.19,1088,,,
1996-03-21,9.29,9.56,9.13,9.22,780,,,
1996-03-25,9.29,9.44,9.1,9.22,882,,,
1996-03-26,9.22,9.13,8.68,9.22,2998,Bottom,Stroke55_Start,Stroke54_End
1996-03-29,9.41,9.41,9.01,9.04,1039,,,
1996-04-02,8.92,8.98,8.83,8.86,1046,,,
1996-04-03,8.92,8.92,8.8,8.8,1057,,,
1996-04-05,9.16,9.44,9.13,9.35,7352,,,
1996-04-08,9.44,9.86,9.38,9.47,7126,,,
1996-04-11,9.59,9.74,9.32,9.74,3211,,,
1996-04-12,9.83,10.26,9.83,10.02,11892,,,
1996-04-15,9.99,10.14,9.68,9.95,8738,,,
1996-04-17,9.95,10.41,9.95,9.99,5308,,,
1996-04-19,10.35,10.78,10.17,10.35,11596,,,
1996-04-23,10.26,11.23,10.26,11.05,13418,,,
1996-04-24,11.72,12.66,11.26,11.87,20837,,,
1996-04-26,10.53,12.18,10.5,11.9,42153,,,
1996-04-29,12.18,13.36,11.72,12.94,43167,,,
1996-05-02,12.66,12.02,10.5,11.05,22731,,,
1996-05-06,12.02,13.67,12.02,13.42,56506,,,
1996-05-07,13.54,13.85,12.63,12.94,25023,,,
1996-05-08,12.87,12.87,12.33,12.48,10012,,,
1996-05-09,12.45,12.63,11.96,11.99,9875,,,
1996-05-10,11.72,11.72,11.14,11.57,8031,,,
1996-05-13,11.72,13.03,11.45,12.78,20505,,,
1996-05-14,13.09,13.88,12.81,13.09,64113,,,
1996-05-15,13.7,16.59,13.64,16.19,155656,,,
1996-05-16,17.8,18.56,16.89,17.86,116079,Top,Stroke56_Start,Stroke55_End
1996-05-21,17.35,17.47,15.4,15.67,32759,,,
1996-05-22,15.43,15.58,14.76,16.53,33107,,,
1996-05-29,15.49,16.74,15.49,15.92,6849,,,
1996-06-04,16.43,18.41,17.29,17.5,61817,,,
1996-06-06,17.71,17.8,16.59,17.53,30211,,,
1996-06-07,17.65,18.11,17.04,17.65,40865,,,
1996-06-10,17.77,17.77,16.95,17.16,17946,Bottom,Stroke57_Start,Stroke56_End
1996-06-12,17.74,21.45,19.63,21.15,178072,,,
1996-06-14,20.42,20.66,19.02,19.48,45881,,,
1996-06-19,20.84,24.46,22.97,22.91,108694,,,
1996-06-28,22.97,23.13,22.31,22.37,35843,,,
1996-07-01,21.97,22.37,21.64,21.7,25679,,,
1996-07-02,21.61,22.27,21.33,22.12,16215,,,
1996-07-03,22.37,23.13,22.06,23.1,19387,,,
1996-07-04,23.22,23.37,22.61,23.37,21895,,,
1996-07-05,23.58,25.41,23.58,24.34,54890,,,
1996-07-08,25.41,28.54,25.41,28.45,93604,,,
1996-07-09,28.75,29.82,28.15,29.67,59122,,,
1996-07-11,29.21,29.36,26.26,27.08,37833,,,
1996-07-15,29.97,30.28,28.3,29.55,53625,,,
1996-07-16,29.82,31.49,29.36,31.34,67164,,,
1996-07-17,31.64,32.62,29.97,30.88,67780,,,
1996-07-18,30.88,34.17,30.85,34.08,58458,,,
1996-07-19,34.53,34.84,32.95,34.05,48137,,,
1996-07-22,34.08,34.41,32.4,33.59,40612,,,
1996-07-24,37.39,38.14,35.42,36.21,86596,Top,Stroke58_Start,Stroke57_End
1996-07-25,35.73,36.01,34.03,34.59,36503,,,
1996-07-26,33.64,34.23,31.86,33.04,35700,,,
1996-07-29,32.29,34.63,32.25,34.55,45843,,,
1996-07-30,34.63,34.86,32.57,33.04,40509,,,
1996-07-31,33.04,33.24,31.46,32.25,28673,,,
1996-08-01,32.25,32.37,29.68,31.98,23371,,,
1996-08-05,31.26,31.38,29.48,31.15,16290,,,
1996-08-06,31.15,33.64,32.37,33.04,46116,,,
1996-08-08,33.12,31.46,30.28,31.66,48165,,,
1996-08-16,30.28,30.67,29.09,30.04,24162,,,
1996-08-19,29.6,30.04,28.3,28.38,19550,,,
1996-08-20,28.3,28.3,26.72,26.87,21663,,,
1996-08-21,26.32,28.22,25.93,28.02,21674,,,
1996-08-22,28.1,28.3,26.64,26.72,15061,,,
1996-08-23,27.11,27.51,25.13,25.81,18859,,,
1996-08-26,25.09,25.33,23.59,23.95,16800,Bottom,Stroke59_Start,Stroke58_End
1996-08-28,26.32,29.48,25.53,29.29,47268,,,
1996-08-29,29.29,30.28,28.5,29.72,44715,,,
1996-08-30,29.96,31.86,29.29,31.3,63864,,,
1996-09-02,31.86,34.03,31.86,32.77,70117,,,
1996-09-03,32.96,36.6,32.25,35.65,166002,,,
1996-09-04,36.13,42.14,36.01,39.77,283176,Top,Stroke60_Start,Stroke59_End
1996-09-05,40.95,38.86,35.73,37.12,177395,,,
1996-09-09,38.18,38.18,35.61,36.37,43323,,,
1996-09-10,35.61,35.81,32.45,33.04,46359,,,
1996-09-11,32.92,32.89,31.11,33.99,66596,,,
1996-09-16,33.04,33.08,31.46,32.81,47472,,,
1996-09-17,33.04,36.21,32.45,35.26,122312,,,
1996-09-18,35.02,35.02,31.86,32.25,76484,,,
1996-09-19,32.17,32.81,31.38,32.41,42638,Bottom,Stroke61_Start,Stroke60_End
1996-09-20,33.04,33.36,32.25,33.0,25677,,,
1996-09-24,32.61,34.19,32.53,33.56,36655,,,
1996-09-26,32.45,33.76,32.33,32.96,23484,,,
1996-09-27,33.4,35.61,33.08,34.35,71819,,,
1996-10-03,35.42,36.92,34.55,35.18,62626,,,
1996-10-04,34.94,35.61,34.43,34.94,29938,,,
1996-10-07,34.82,36.01,34.55,35.81,39650,,,
1996-10-08,36.13,37.39,35.42,37.0,82742,,,
1996-10-09,37.0,35.81,34.23,35.14,58744,,,
1996-10-11,35.81,38.11,35.89,36.6,65757,,,
1996-10-15,37.31,37.39,35.85,36.76,49542,,,
1996-10-16,37.0,39.69,36.21,37.87,93536,,,
1996-10-17,37.59,41.94,37.39,41.74,162574,,,
1996-10-18,42.53,42.85,38.18,39.77,132110,,,
1996-10-21,39.37,46.09,38.86,44.71,235172,,,
1996-10-22,39.77,43.92,38.58,42.14,185797,,,
1996-10-23,42.57,48.07,42.57,47.48,188154,,,
1996-10-24,48.39,51.67,47.68,49.97,196890,,,
1996-10-25,50.05,53.61,50.01,53.21,211489,,,
1996-10-28,52.74,54.28,50.96,53.57,121630,,,
1996-10-29,54.0,58.27,53.96,54.87,131390,,,
1996-10-30,55.98,57.01,52.1,52.86,94299,,,
1996-10-31,52.94,53.96,50.64,53.69,96406,,,
1996-11-04,54.04,57.17,54.0,56.97,133039,,,
1996-11-05,56.89,59.42,54.71,55.7,125489,,,
1996-11-06,55.58,56.38,51.04,51.75,97368,,,
1996-11-07,51.83,51.04,49.06,50.4,67755,,,
1996-11-11,50.76,52.74,50.76,52.38,42820,,,
1996-11-12,52.82,53.21,51.23,52.54,38306,,,
1996-11-13,52.62,53.65,51.63,52.82,65204,,,
1996-11-14,52.82,54.48,52.22,54.32,143680,,,
1996-11-15,54.0,55.98,52.82,55.51,96466,,,
1996-11-18,55.98,57.17,54.4,55.19,115874,,,
1996-11-20,55.78,59.46,54.79,57.52,110288,,,
1996-11-21,57.56,58.35,51.59,52.26,73638,,,
1996-11-22,51.63,54.32,49.65,53.41,49954,,,
1996-11-25,54.0,55.19,51.63,54.75,56920,,,
1996-11-26,55.19,55.39,52.74,53.45,43162,,,
1996-11-27,53.41,53.41,50.92,52.3,28547,,,
1996-11-29,53.21,54.0,51.63,52.9,21588,,,
1996-12-04,55.19,57.36,55.19,55.78,87484,,,
1996-12-06,56.57,59.06,56.18,57.56,75715,,,
1996-12-09,58.75,61.2,58.75,60.41,97186,Top,Stroke62_Start,Stroke61_End
1996-12-10,60.65,59.93,57.17,57.56,56251,,,
1996-12-12,57.48,58.75,53.33,57.01,28500,,,
1996-12-13,56.38,56.57,52.82,53.41,34757,,,
1996-12-16,47.64,47.64,47.64,47.64,1748,,,
1996-12-17,42.53,42.53,37.95,42.53,3031,,,
1996-12-19,44.12,46.09,40.99,40.99,35872,,,
1996-12-20,36.64,38.98,36.56,36.56,39010,,,
1996-12-24,37.79,38.38,33.28,33.28,18558,,,
1996-12-25,33.28,34.63,30.59,33.87,28195,Bottom,Stroke63_Start,Stroke62_End
1996-12-26,34.66,35.1,33.83,34.03,11128,,,
1996-12-27,36.21,36.96,35.1,36.92,45120,,,
1996-12-30,37.0,40.12,37.0,40.04,49804,,,
1996-12-31,39.77,38.18,36.6,37.04,27451,,,
1997-01-03,37.39,37.99,36.17,36.52,22502,,,
1997-01-06,36.09,35.77,32.25,34.11,13880,,,
1997-01-13,36.13,36.6,35.42,36.48,17373,,,
1997-01-15,34.63,35.61,34.63,35.42,6309,,,
1997-01-16,35.42,36.21,35.02,36.05,8822,,,
1997-01-17,36.21,37.0,35.73,36.76,19770,,,
1997-01-20,37.04,37.71,36.76,37.12,18476,,,
1997-01-21,37.39,37.39,36.25,36.8,17093,,,
1997-01-23,38.22,39.57,37.39,39.45,39561,,,
1997-01-24,39.29,39.96,38.38,39.37,29510,,,
1997-01-27,39.37,40.48,39.17,39.85,29816,,,
1997-01-28,39.77,39.77,38.66,39.13,17989,,,
1997-01-29,38.98,39.29,38.3,38.78,13372,,,
1997-01-30,38.78,39.57,38.58,38.74,21220,,,
1997-01-31,38.98,42.14,38.98,41.15,65486,,,
1997-02-17,41.35,42.77,40.95,41.39,30573,Top,Stroke64_Start,Stroke63_End
1997-02-18,41.15,39.29,36.92,36.92,40957,,,
1997-02-20,34.78,38.38,34.78,37.55,40645,,,
1997-02-24,38.66,39.37,38.3,38.62,18791,,,
1997-02-25,38.58,40.16,38.38,39.77,24271,,,
1997-02-26,40.16,40.75,39.37,40.6,21594,,,
1997-02-27,40.91,42.02,39.73,40.28,37498,,,
1997-02-28,40.16,41.35,39.49,40.91,25205,Bottom,Stroke65_Start,Stroke64_End
1997-03-03,40.95,44.51,41.35,42.73,49099,,,
1997-03-06,41.35,42.34,40.99,41.98,16624,,,
1997-03-07,42.02,42.73,41.55,41.66,20662,,,
1997-03-11,42.53,42.93,42.06,42.53,22799,,,
1997-03-12,42.93,44.04,42.65,43.29,35196,,,
1997-03-13,43.64,43.09,41.31,42.49,19220,,,
1997-03-18,44.43,45.5,43.72,44.31,55089,,,
1997-03-19,44.27,44.31,42.06,43.48,23990,,,
1997-03-21,42.14,43.33,41.74,43.01,18091,,,
1997-03-24,44.91,47.68,44.2,47.68,72808,,,
1997-03-25,49.93,50.44,48.07,48.15,87333,,,
1997-04-01,49.26,49.57,47.95,47.95,36811,,,
1997-04-02,48.07,48.74,47.87,48.07,25316,,,
1997-04-03,48.07,48.39,46.09,47.28,16624,,,
1997-04-04,47.48,49.93,47.36,48.47,30950,,,
1997-04-07,47.87,49.57,45.74,49.46,55606,,,
1997-04-08,50.09,52.62,48.07,51.95,153462,,,
1997-04-09,51.91,53.77,50.64,52.5,108560,Top,Stroke66_Start,Stroke65_End
1997-04-11,50.05,50.64,47.48,49.18,36355,,,
1997-04-14,50.44,51.91,50.05,50.13,32737,,,
1997-04-15,50.4,51.63,49.65,50.96,16986,,,
1997-04-16,51.43,52.82,50.84,51.99,50589,,,
1997-04-17,52.07,53.61,51.71,52.58,40284,,,
1997-04-18,52.82,53.17,51.43,52.82,36194,,,
1997-04-21,52.62,54.99,52.74,53.92,52653,,,
1997-04-23,53.21,53.49,51.27,52.34,28410,Bottom,Stroke67_Start,Stroke66_End
1997-04-25,52.82,54.24,52.03,52.38,41987,,,
1997-04-28,53.01,55.9,52.82,53.77,63564,,,
1997-04-29,54.0,55.27,52.1,53.05,33424,,,
1997-04-30,53.29,57.17,53.01,55.94,69402,,,
1997-05-05,57.17,59.74,57.76,58.55,78862,,,
1997-05-07,58.75,59.1,55.19,57.25,58778,,,
1997-05-08,57.25,57.25,52.07,52.82,45917,,,
1997-05-09,52.82,55.23,52.03,54.91,43700,,,
1997-05-12,55.98,58.35,55.19,57.29,51440,Top,Stroke68_Start,Stroke67_End
1997-05-13,57.52,57.92,54.0,55.03,37618,,,
1997-05-14,54.4,55.98,51.51,52.03,30843,,,
1997-05-15,51.23,53.61,50.88,53.41,23666,,,
1997-05-16,49.65,52.03,47.75,47.75,30774,,,
1997-05-19,47.75,49.26,47.04,48.47,14203,,,
1997-05-21,49.14,50.84,48.07,49.53,19562,,,
1997-05-22,44.23,47.68,44.23,44.23,19056,,,
1997-05-23,43.33,45.3,41.07,44.2,16672,Bottom,Stroke69_Start,Stroke68_End
1997-05-27,43.33,45.7,44.12,45.54,11793,,,
1997-05-29,43.33,45.3,43.33,44.67,9508,,,
1997-05-30,44.51,46.57,44.31,46.45,11358,,,
1997-06-02,47.28,50.25,46.88,48.78,17453,,,
1997-06-03,48.86,52.82,46.92,51.39,34663,,,
1997-06-04,52.82,53.01,50.44,50.8,19687,Top,Stroke70_Start,Stroke69_End
1997-06-05,50.05,51.23,48.78,50.25,8405,,,
1997-06-06,46.13,48.78,45.3,46.61,27925,,,
1997-06-09,46.53,50.84,46.53,50.44,31937,,,
1997-06-11,47.87,47.04,42.18,45.97,14443,,,
1997-06-16,48.03,48.66,47.6,48.07,13550,,,
1997-06-17,47.6,47.75,46.09,46.65,6637,,,
1997-06-19,46.49,47.32,46.01,46.33,6067,,,
1997-06-20,46.49,50.05,46.49,49.57,20781,,,
1997-06-23,50.72,52.42,49.06,49.26,34685,,,
1997-06-25,50.84,50.84,48.9,49.26,12247,,,
1997-06-26,49.65,50.44,48.27,49.73,10004,,,
1997-06-27,49.85,50.21,47.2,47.4,12542,,,
1997-07-02,47.28,47.28,42.34,44.59,6273,,,
1997-07-03,44.12,44.51,40.36,40.52,10658,,,
1997-07-04,39.29,40.95,38.18,40.56,8433,,,
1997-07-07,40.16,40.36,36.17,36.4,8905,,,
1997-07-08,36.21,37.08,34.23,36.13,6935,Bottom,Stroke71_Start,Stroke70_End
1997-07-10,36.29,37.71,35.81,35.93,5132,,,
1997-07-11,35.81,37.63,35.42,37.59,6461,,,
1997-07-14,37.99,39.37,36.6,38.14,11341,,,
1997-07-15,38.26,40.87,38.26,39.45,10571,,,
1997-07-16,39.73,40.16,37.47,38.11,6323,,,
1997-07-17,38.22,39.29,37.2,38.98,8368,,,
1997-07-18,38.98,39.57,37.99,39.45,8318,,,
1997-07-21,39.69,40.56,38.98,39.21,10824,,,
1997-07-22,39.37,40.16,37.79,40.12,8691,,,
1997-07-23,40.95,41.35,38.78,39.37,11138,Top,Stroke72_Start,Stroke71_End
1997-07-24,39.17,39.96,37.83,38.07,6501,,,
1997-07-25,37.51,38.42,37.39,37.95,6431,,,
1997-07-28,37.0,37.79,36.01,36.21,6242,,,
1997-07-29,35.97,36.72,34.94,35.73,8829,,,
1997-07-30,38.44,38.44,36.55,37.64,5545,,,
1997-07-31,38.11,40.33,37.97,40.04,14694,,,
1997-08-01,40.7,40.7,39.34,39.81,7213,,,
1997-08-04,40.33,40.33,38.91,39.85,5771,,,
1997-08-05,39.85,40.37,39.52,39.81,6840,,,
1997-08-06,39.81,38.44,37.02,37.82,3548,,,
1997-08-08,38.34,38.96,37.54,38.06,3867,,,
1997-08-11,37.59,37.97,36.27,36.93,5803,,,
1997-08-13,36.08,37.49,35.56,36.83,5817,,,
1997-08-18,35.61,35.61,32.54,33.01,3962,,,
1997-08-19,32.82,33.48,31.83,33.39,2298,Bottom,Stroke73_Start,Stroke72_End
1997-08-21,33.72,34.9,32.77,34.47,4069,,,
1997-08-22,34.66,35.89,34.19,35.04,3679,,,
1997-08-25,35.13,35.13,33.29,33.44,6294,,,
1997-08-27,35.23,36.17,35.13,35.51,5624,,,
1997-08-28,35.61,35.89,34.43,34.76,4767,,,
1997-08-29,33.34,34.29,32.77,33.77,6997,,,
1997-09-01,33.48,33.48,32.11,33.15,9381,,,
1997-09-02,33.11,33.95,32.54,33.58,5490,,,
1997-09-03,33.72,35.37,33.48,35.32,10875,,,
1997-09-04,35.61,35.84,34.66,34.95,6514,,,
1997-09-05,34.9,35.04,33.95,34.38,5077,,,
1997-09-08,34.57,35.56,34.47,35.37,7396,,,
1997-09-09,35.13,37.26,35.13,35.56,17039,Top,Stroke74_Start,Stroke73_End
1997-09-10,35.46,36.55,35.09,36.31,8224,,,
1997-09-11,36.93,37.26,35.13,35.28,8767,,,
1997-09-12,35.13,35.51,33.25,33.67,4391,,,
1997-09-15,34.66,34.66,32.77,32.77,3846,,,
1997-09-16,32.3,33.2,32.3,32.96,3757,,,
1997-09-18,33.72,33.95,33.25,33.67,2520,,,
1997-09-22,33.48,33.53,29.94,30.04,3742,,,
1997-09-23,29.05,28.43,26.4,26.5,4608,Bottom,Stroke75_Start,Stroke74_End
1997-09-25,28.29,29.85,27.72,28.39,5158,,,
1997-09-29,27.39,27.72,26.64,27.35,5345,,,
1997-10-06,28.9,28.9,27.02,27.3,2420,,,
1997-10-07,27.49,27.77,26.69,27.39,2136,,,
1997-10-08,28.34,29.23,27.58,28.86,6399,,,
1997-10-09,29.33,30.08,28.53,29.42,8322,,,
1997-10-10,29.61,32.21,29.47,31.64,30437,,,
1997-10-13,31.83,33.25,31.45,32.73,27662,,,
1997-10-14,32.73,32.96,31.26,32.82,12434,,,
1997-10-15,33.15,33.58,32.21,32.35,10472,,,
1997-10-16,32.35,33.06,31.36,32.82,14926,,,
1997-10-17,32.77,35.13,31.93,34.71,33189,,,
1997-10-20,35.56,37.21,34.71,35.75,30027,,,
1997-10-23,34.19,36.27,33.62,35.65,23441,,,
1997-10-24,35.98,38.44,34.9,38.39,48747,,,
1997-10-27,40.23,41.65,38.49,39.57,58206,Top,Stroke76_Start,Stroke75_End
1997-10-28,39.81,39.81,36.17,37.21,26462,,,
1997-10-29,36.79,39.85,36.22,39.85,23928,,,
1997-10-30,40.33,40.75,37.49,37.82,23070,,,
1997-10-31,37.31,38.2,36.31,37.68,14786,,,
1997-11-03,37.76,39.19,37.34,37.34,10612,,,
1997-11-04,37.23,37.39,36.28,36.55,8423,,,
1997-11-05,36.6,37.87,36.6,37.23,11405,,,
1997-11-07,36.55,37.29,35.76,37.29,13875,,,
1997-11-11,36.28,36.28,33.38,35.49,9055,,,
1997-11-13,35.49,36.55,34.17,36.55,8572,,,
1997-11-14,36.65,36.97,34.96,35.28,5873,,,
1997-11-17,35.65,35.76,34.38,34.38,5993,,,
1997-11-18,33.96,34.44,33.38,33.91,4228,,,
1997-11-20,33.64,33.91,32.43,32.75,5316,,,
1997-11-21,32.75,32.75,31.27,31.64,6289,,,
1997-11-24,31.27,31.27,30.53,30.85,4588,,,
1997-11-26,31.53,32.22,31.11,31.8,3080,,,
1997-11-27,32.06,32.06,30.63,30.69,3576,,,
1997-11-28,30.48,31.37,29.68,31.22,3962,,,
1997-12-01,31.43,31.43,30.48,30.53,2975,,,
1997-12-02,30.74,30.74,29.68,29.68,3828,,,
1997-12-03,29.63,29.9,28.1,29.1,4113,Bottom,Stroke77_Start,Stroke76_End
1997-12-05,29.95,31.11,29.84,30.42,7304,,,
1997-12-08,30.37,30.42,29.26,29.42,3681,,,
1997-12-09,29.58,30.63,29.42,30.48,3454,,,
1997-12-10,30.58,31.32,30.37,30.95,4752,,,
1997-12-11,30.85,30.85,29.95,30.27,2942,,,
1997-12-12,30.48,30.48,29.68,29.68,2543,,,
1997-12-15,29.16,29.58,28.89,29.32,3844,,,
1997-12-17,29.16,30.58,29.05,29.16,6853,,,
1997-12-18,29.0,29.21,28.0,28.68,4269,,,
1997-12-22,28.0,28.0,26.25,26.89,8249,,,
1997-12-24,27.05,28.05,26.68,27.73,6271,,,
1997-12-26,27.05,28.1,26.83,27.68,6882,,,
1997-12-29,28.21,31.0,29.21,30.69,19142,,,
1997-12-31,28.89,29.68,28.36,29.1,5795,,,
1998-01-06,29.16,30.11,28.68,29.9,8698,,,
1998-01-07,29.9,30.63,28.89,30.37,9127,,,
1998-01-08,30.48,31.8,30.37,31.06,17844,Top,Stroke78_Start,Stroke77_End
1998-01-13,29.9,29.68,26.83,28.0,10889,,,
1998-01-15,29.42,31.59,28.63,31.37,14908,,,
1998-01-16,31.27,31.69,29.68,29.79,7144,,,
1998-01-19,29.63,29.68,28.63,28.95,6299,,,
1998-01-20,28.63,29.53,28.52,28.95,3541,,,
1998-01-21,29.05,29.37,28.36,28.63,2757,,,
1998-01-22,28.36,28.89,28.1,28.26,3128,Bottom,Stroke79_Start,Stroke78_End
1998-02-09,29.95,30.11,29.16,29.9,4211,,,
1998-02-11,29.68,31.0,29.68,30.58,9002,,,
1998-02-12,30.63,31.53,30.48,31.11,11728,,,
1998-02-13,31.27,31.85,31.11,31.8,16601,,,
1998-02-16,32.32,35.6,32.32,35.6,65367,,,
1998-02-17,36.02,36.23,33.91,35.07,35310,Top,Stroke80_Start,Stroke79_End
1998-02-18,34.96,34.96,33.43,33.7,16814,,,
1998-02-19,33.64,34.86,33.17,33.91,10030,,,
1998-02-20,34.22,34.54,32.85,32.85,8333,,,
1998-02-23,32.75,33.75,32.06,33.59,11501,,,
1998-02-25,32.85,32.59,31.69,31.85,6043,,,
1998-03-02,31.69,31.8,29.68,29.84,8901,,,
1998-03-03,29.42,30.58,28.89,30.42,4604,,,
1998-03-04,30.48,30.9,29.95,30.69,3499,,,
1998-03-05,30.74,31.11,30.21,30.37,3415,,,
1998-03-06,30.21,31.0,29.68,30.11,2979,,,
1998-03-09,30.74,30.74,29.58,29.63,2867,,,
1998-03-10,29.58,29.9,28.89,29.9,3140,,,
1998-03-12,28.63,29.05,28.1,28.79,4522,Bottom,Stroke81_Start,Stroke80_End
1998-03-13,29.05,30.63,29.95,29.26,2587,,,
1998-03-18,30.21,30.32,29.42,29.47,3131,,,
1998-03-19,29.42,30.16,29.1,29.32,2992,,,
1998-03-20,29.16,30.69,29.16,29.58,2690,,,
1998-03-23,29.37,29.58,28.58,28.79,3407,,,
1998-03-25,30.74,31.0,29.42,29.84,4135,,,
1998-03-26,29.42,30.21,29.16,29.58,3570,,,
1998-03-30,30.74,32.43,30.79,32.01,12125,,,
1998-04-02,32.22,33.38,31.8,32.11,15218,,,
1998-04-03,31.8,33.12,31.27,32.43,11892,,,
1998-04-06,32.75,34.81,32.59,33.54,16425,,,
1998-04-07,33.54,33.8,32.32,32.8,9943,,,
1998-04-08,32.85,35.76,32.8,34.96,34099,,,
1998-04-10,32.85,33.38,30.74,33.33,14363,,,
1998-04-13,33.43,33.91,32.22,32.59,14594,,,
1998-04-14,33.64,36.02,33.91,34.49,36050,Top,Stroke82_Start,Stroke81_End
1998-04-16,34.38,34.44,33.38,33.43,10617,,,
1998-04-17,33.27,33.49,32.32,32.85,8520,,,
1998-04-20,32.69,32.69,31.27,32.11,5544,,,
1998-04-21,32.06,32.8,31.85,32.43,4996,,,
1998-04-22,32.32,33.38,32.32,33.17,6441,,,
1998-04-23,33.12,33.12,31.27,31.85,8335,,,
1998-04-24,31.8,31.9,31.0,31.11,13617,,,
1998-04-27,31.0,30.74,29.58,29.84,11260,Bottom,Stroke83_Start,Stroke82_End
1998-04-29,30.48,32.43,31.16,31.85,9975,,,
1998-05-05,31.53,33.38,31.27,32.85,15545,,,
1998-05-06,33.17,34.96,32.75,34.01,30268,,,
1998-05-07,33.91,37.92,34.07,34.91,88726,,,
1998-05-11,37.71,39.19,36.55,36.71,54133,,,
1998-05-12,36.81,37.34,35.02,35.23,20187,,,
1998-05-13,35.39,35.6,34.44,36.13,20648,,,
1998-05-18,34.49,35.44,34.33,34.86,9623,,,
1998-05-19,34.96,34.96,33.86,34.38,6933,,,
1998-05-22,35.54,38.92,35.54,38.92,39159,,,
1998-05-25,41.3,43.46,41.3,43.46,163643,,,
1998-05-26,44.36,46.47,43.94,46.31,120894,Top,Stroke84_Start,Stroke83_End
1998-05-28,43.94,45.52,43.41,44.04,29552,,,
1998-05-29,43.67,43.67,41.3,42.46,32360,,,
1998-06-03,42.51,44.47,42.09,43.73,24428,,,
1998-06-04,44.36,46.47,43.41,43.52,34355,,,
1998-06-05,42.88,43.52,41.83,42.14,21461,,,
1998-06-08,42.88,43.46,40.14,40.61,14175,,,
1998-06-09,40.24,40.51,36.97,38.08,25701,,,
1998-06-10,37.6,39.19,36.13,38.18,17788,,,
1998-06-11,38.18,39.4,37.87,38.34,11681,,,
1998-06-12,39.61,40.77,39.19,40.35,13197,,,
1998-06-15,40.67,40.67,37.81,38.45,9680,,,
1998-06-16,38.13,38.4,36.28,37.02,13896,,,
1998-06-17,37.6,38.34,36.02,37.02,7704,,,
1998-06-18,37.08,38.92,37.08,38.24,6936,,,
1998-06-19,39.19,39.61,37.81,38.76,6388,,,
1998-06-22,38.92,39.08,37.6,37.92,9568,,,
1998-06-24,37.87,38.13,36.86,37.29,7355,,,
1998-06-25,37.92,38.08,36.55,36.76,7285,,,
1998-06-26,36.81,37.13,36.18,36.6,5451,,,
1998-06-29,36.55,35.7,33.91,33.91,14055,,,
1998-07-01,35.76,36.28,34.07,34.17,5535,,,
1998-07-02,33.38,34.96,33.38,35.76,5801,,,
1998-07-07,33.38,33.91,32.38,33.54,3977,,,
1998-07-08,33.64,35.23,33.54,34.07,3024,,,
1998-07-10,34.96,35.7,34.49,35.28,4503,,,
1998-07-13,35.44,35.6,34.17,34.54,3742,,,
1998-07-14,34.17,34.44,32.85,33.12,5517,,,
1998-07-15,32.59,33.33,32.06,33.12,3805,,,
1998-07-17,32.22,32.75,31.53,31.53,4357,,,
1998-07-20,31.27,31.8,30.21,30.74,4865,Bottom,Stroke85_Start,Stroke84_End
1998-07-21,30.74,32.96,31.16,32.11,2986,,,
1998-07-24,32.59,33.22,32.06,33.06,4027,,,
1998-07-27,33.06,32.38,31.53,32.32,3633,,,
1998-07-31,32.64,34.7,32.43,33.91,13291,,,
1998-08-03,34.44,35.07,33.64,34.28,8159,,,
1998-08-04,34.12,34.12,33.12,33.38,3936,,,
1998-08-06,34.12,34.7,33.22,33.22,2962,Top,Stroke86_Start,Stroke85_End
1998-08-07,30.42,31.74,30.42,32.11,3811,,,
1998-08-12,30.69,30.48,28.21,29.84,3782,,,
1998-08-14,30.37,31.8,29.58,29.95,6445,,,
1998-08-17,28.63,29.68,26.36,26.36,5269,,,
1998-08-18,25.51,27.41,24.67,25.62,4820,,,
1998-08-20,27.63,28.58,26.78,28.47,5360,,,
1998-08-21,26.83,28.1,26.41,27.47,10542,,,
1998-08-24,26.78,28.0,26.31,27.36,10013,,,
1998-08-25,27.05,29.95,28.36,29.58,16931,,,
1998-08-27,28.1,28.1,26.78,26.94,5825,,,
1998-08-28,26.57,27.57,24.72,27.1,4439,Bottom,Stroke87_Start,Stroke86_End
1998-09-01,27.52,29.9,27.57,28.1,10584,,,
1998-09-07,28.21,28.63,27.36,28.63,5770,,,
1998-09-08,28.63,29.16,27.84,27.84,5929,,,
1998-09-09,27.84,28.95,27.36,28.84,6885,,,
1998-09-10,29.42,30.95,29.05,29.79,15214,,,
1998-09-15,30.74,31.27,29.47,29.63,10616,,,
1998-09-16,29.16,30.63,29.16,29.95,5929,,,
1998-09-17,30.21,31.69,29.21,29.42,13282,Top,Stroke88_Start,Stroke87_End
1998-09-18,29.42,29.68,27.84,28.05,8339,,,
1998-09-21,27.52,28.63,27.05,28.58,4911,,,
1998-09-23,28.0,28.68,27.89,28.1,3314,,,
1998-09-24,28.15,28.58,27.05,27.05,5194,,,
1998-09-25,26.78,27.52,26.62,27.47,5035,,,
1998-09-28,27.57,29.05,28.26,28.42,11766,,,
1998-10-06,28.36,28.36,27.05,27.15,3980,,,
1998-10-07,26.94,27.57,26.73,26.99,3412,,,
1998-10-09,27.52,27.78,27.05,27.2,3632,,,
1998-10-12,26.62,27.57,26.52,27.26,5307,Bottom,Stroke89_Start,Stroke88_End
1998-10-13,27.36,28.0,27.26,27.78,5822,,,
1998-10-14,28.05,28.31,27.31,27.73,3142,,,
1998-10-15,27.84,28.1,27.05,27.31,5429,,,
1998-10-19,28.05,28.63,27.47,28.26,8749,,,
1998-10-21,27.73,29.42,27.68,28.73,25022,,,
1998-10-23,29.05,31.16,29.05,30.11,40980,,,
1998-10-26,30.53,32.75,29.95,32.43,40267,,,
1998-10-27,32.32,32.96,31.27,31.53,19923,Top,Stroke90_Start,Stroke89_End
1998-10-30,31.8,32.06,30.21,30.32,14732,,,
1998-11-02,30.63,30.74,29.47,29.68,9085,,,
1998-11-03,29.95,31.22,29.95,30.37,7146,,,
1998-11-05,30.74,30.74,29.68,30.11,8776,,,
1998-11-06,30.21,31.69,29.74,31.0,17492,,,
1998-11-09,31.22,32.59,30.9,31.59,11536,,,
1998-11-10,31.32,31.8,30.48,30.9,8831,,,
1998-11-11,31.0,31.16,30.05,30.48,7970,,,
1998-11-12,30.74,31.69,30.21,31.0,8138,,,
1998-11-13,31.0,32.32,31.0,32.06,19599,,,
1998-11-16,32.38,33.12,31.8,32.48,16963,,,
1998-11-18,31.53,32.01,30.79,31.06,7011,,,
1998-11-19,31.0,31.06,30.42,30.42,5757,,,
1998-11-20,30.27,30.74,29.47,30.27,4360,,,
1998-11-24,29.47,30.32,28.73,30.16,3582,,,
1998-11-26,28.63,29.68,28.26,28.52,3770,,,
1998-11-27,28.63,29.47,28.1,28.21,4017,,,
1998-11-30,28.1,28.52,27.57,28.21,3919,,,
1998-12-01,28.21,29.21,28.0,28.0,3407,,,
1998-12-04,28.63,28.79,27.31,27.57,3666,,,
1998-12-07,28.0,27.57,27.05,27.05,3116,,,
1998-12-09,27.31,27.78,27.26,27.31,1438,,,
1998-12-10,27.05,27.47,26.52,26.52,2444,,,
1998-12-11,26.52,26.68,25.73,26.57,4626,,,
1998-12-15,25.46,26.09,25.2,26.15,4039,,,
1998-12-17,24.99,25.41,23.35,24.67,3678,,,
1998-12-21,23.98,24.51,22.82,23.51,3692,,,
1998-12-22,23.98,24.93,23.56,24.83,4577,,,
1998-12-23,24.72,25.46,24.41,24.78,3030,,,
1998-12-25,24.14,25.25,24.14,24.93,1561,,,
1998-12-28,25.2,25.57,24.83,24.99,2142,,,
1998-12-29,25.2,25.2,24.04,24.25,2499,,,
1998-12-30,24.41,24.56,23.35,24.14,2925,,,
1999-01-04,23.67,23.98,23.09,23.24,1677,,,
1999-01-05,23.09,23.09,21.66,22.29,4693,,,
1999-01-06,22.03,23.46,22.72,22.98,3104,,,
1999-01-08,23.09,24.41,23.14,24.14,2642,,,
1999-01-12,23.67,23.72,22.72,22.77,2759,,,
1999-01-13,22.61,23.24,22.61,22.77,2049,,,
1999-01-14,22.77,22.77,22.08,22.45,2599,,,
1999-01-15,22.45,22.45,19.65,19.92,6297,,,
1999-01-18,19.81,21.13,19.13,20.92,5215,Bottom,Stroke91_Start,Stroke90_End
1999-01-19,21.13,21.24,20.34,20.6,2519,,,
1999-01-20,20.71,20.97,20.29,20.6,2267,,,
1999-01-21,20.45,20.55,20.02,20.55,3470,,,
1999-01-22,20.5,21.13,20.5,20.76,2654,,,
1999-01-25,20.76,21.4,20.71,20.87,3501,,,
1999-01-26,20.66,20.87,20.18,20.39,2403,,,
1999-01-27,20.39,21.66,20.34,21.66,4715,,,
1999-01-28,21.71,22.29,21.03,21.34,3335,,,
1999-02-02,21.82,21.66,20.82,21.71,3482,,,
1999-02-05,21.13,21.61,20.34,20.55,3442,,,
1999-02-08,19.65,20.71,19.13,20.34,3163,,,
1999-02-09,20.34,23.93,20.24,21.19,2832,,,
1999-03-02,22.29,24.83,23.67,23.72,29051,,,
1999-03-05,24.41,26.15,24.46,25.36,15421,,,
1999-03-09,24.78,24.99,23.88,23.98,8612,,,
1999-03-10,23.98,24.62,23.35,24.56,7139,,,
1999-03-11,24.51,25.46,24.3,24.93,9797,,,
1999-03-12,24.93,25.14,24.19,24.93,8462,,,
1999-03-15,25.46,26.52,24.99,25.51,13949,Top,Stroke92_Start,Stroke91_End
1999-03-16,25.46,25.57,24.56,24.88,5104,,,
1999-03-17,24.93,25.2,24.09,24.14,5479,,,
1999-03-18,23.88,24.62,23.56,23.67,4847,,,
1999-03-19,23.4,24.35,23.4,24.25,3830,,,
1999-03-22,24.41,24.67,23.61,23.72,4460,,,
1999-03-23,23.61,24.41,23.35,24.41,4567,,,
1999-03-25,23.61,24.14,21.03,23.46,3460,Bottom,Stroke93_Start,Stroke92_End
1999-03-30,24.88,24.93,23.46,23.56,2608,,,
1999-03-31,22.87,23.77,22.82,23.51,5852,,,
1999-04-01,23.35,24.72,23.35,24.67,7427,,,
1999-04-02,24.62,25.2,24.14,24.72,7121,,,
1999-04-05,24.83,25.41,24.46,25.14,8161,,,
1999-04-06,25.09,25.99,24.93,25.62,10797,Top,Stroke94_Start,Stroke93_End
1999-04-08,25.25,25.78,24.72,25.04,7736,,,
1999-04-09,25.04,25.2,24.46,24.67,6169,,,
1999-04-12,24.83,24.93,23.88,24.04,5344,,,
1999-04-13,23.98,24.67,23.67,23.72,3706,,,
1999-04-14,23.67,23.98,22.82,23.98,3048,,,
1999-04-16,22.82,23.09,22.29,22.29,5183,,,
1999-04-19,22.19,22.93,21.71,22.45,3887,Bottom,Stroke95_Start,Stroke94_End
1999-04-20,23.09,25.3,23.09,25.3,7815,,,
1999-04-21,26.78,27.1,25.78,25.88,66125,,,
1999-04-22,23.88,25.88,22.66,24.09,24375,,,
1999-04-23,23.88,27.1,23.77,27.1,39925,,,
1999-04-26,28.89,30.42,28.47,29.95,120295,,,
1999-04-27,29.42,29.68,26.78,27.36,51583,,,
1999-04-28,26.83,27.89,23.98,24.04,43155,,,
1999-04-29,23.4,25.88,23.24,25.78,29900,,,
1999-05-04,25.2,27.41,25.88,26.46,20106,,,
1999-05-10,24.93,24.67,23.3,23.56,16144,,,
1999-05-14,23.61,24.83,23.35,24.04,10492,,,
1999-05-17,23.61,24.14,22.87,23.46,5208,,,
1999-05-19,23.51,25.2,23.3,25.14,9924,,,
1999-05-20,25.04,27.68,25.25,26.36,24923,,,
1999-05-25,27.31,28.1,25.46,25.78,26845,,,
1999-05-26,25.46,27.52,25.04,26.78,24077,,,
1999-05-27,27.05,28.63,26.41,28.1,40478,,,
1999-05-28,28.1,26.83,25.99,26.83,21424,,,
1999-06-01,27.52,29.42,26.83,28.84,37497,,,
1999-06-02,29.16,30.48,27.05,27.2,37948,,,
1999-06-03,27.2,27.2,25.99,26.31,12698,,,
1999-06-04,26.04,26.89,25.36,26.09,13844,,,
1999-06-08,27.15,28.89,26.83,27.63,30158,,,
1999-06-09,27.57,30.53,26.89,30.42,50959,,,
1999-06-10,30.74,31.74,28.95,29.74,69341,,,
1999-06-11,29.68,33.17,29.32,31.69,60144,,,
1999-06-14,32.59,37.5,32.59,35.49,80503,Top,Stroke96_Start,Stroke95_End
1999-06-16,32.75,33.38,31.85,34.33,42096,,,
1999-06-21,32.32,34.17,32.22,33.96,32817,,,
1999-06-22,33.96,35.7,32.43,35.65,46608,,,
1999-06-23,35.76,37.08,34.91,35.97,57850,,,
1999-06-24,36.02,36.55,34.44,35.33,46900,,,
1999-06-25,35.28,36.34,32.32,32.64,69102,,,
1999-06-28,32.32,34.91,32.22,34.59,42122,,,
1999-06-29,35.23,38.4,35.12,37.6,92474,,,
1999-06-30,37.87,38.13,33.38,34.12,38134,,,
1999-07-01,34.17,35.91,30.53,32.22,61994,,,
1999-07-05,36.44,38.98,36.07,37.55,72042,,,
1999-07-06,37.6,38.03,33.38,33.96,30782,,,
1999-07-07,34.7,35.49,33.27,35.49,22000,,,
1999-07-08,35.49,36.02,34.22,35.28,17666,,,
1999-07-09,35.17,35.23,33.38,33.91,18896,,,
1999-07-12,34.7,34.86,32.64,33.12,13713,,,
1999-07-13,33.12,31.37,29.42,30.32,21450,,,
1999-07-15,30.74,30.9,29.16,29.42,11144,,,
1999-07-16,29.16,30.58,28.1,29.16,11463,,,
1999-07-19,28.89,29.05,26.36,26.46,12086,Bottom,Stroke97_Start,Stroke96_End
1999-07-20,26.52,29.74,26.52,29.74,11184,,,
1999-07-21,30.21,30.74,29.26,30.16,18429,,,
1999-07-22,30.21,29.68,28.52,28.52,10801,,,
1999-07-26,29.16,30.48,29.68,30.0,9621,,,
1999-07-30,30.21,31.22,29.95,30.74,10620,,,
1999-08-02,31.16,32.11,31.0,31.69,10811,,,
1999-08-03,31.8,32.01,30.79,31.37,8764,,,
1999-08-04,31.37,32.06,31.16,31.69,9271,,,
1999-08-05,31.53,32.27,31.53,32.17,10339,Top,Stroke98_Start,Stroke97_End
1999-08-06,32.22,30.37,29.68,30.95,11508,,,
1999-08-11,29.79,30.16,28.73,29.05,4771,,,
1999-08-12,29.05,30.11,28.68,29.0,4516,,,
1999-08-13,29.42,29.47,28.36,28.73,3299,,,
1999-08-16,28.63,28.63,27.84,28.21,3938,,,
1999-08-17,28.21,29.37,28.21,28.63,3137,,,
1999-08-18,28.89,29.0,27.84,28.84,3041,Bottom,Stroke99_Start,Stroke98_End
1999-08-19,29.68,30.37,28.89,30.11,8955,,,
1999-08-20,30.16,30.9,29.68,30.48,9607,,,
1999-08-23,30.48,31.16,29.79,31.06,8093,,,
1999-08-24,31.37,31.64,30.53,30.69,5527,,,
1999-08-25,30.79,30.85,29.42,29.53,7658,,,
1999-08-26,29.16,30.42,29.0,30.05,4506,,,
1999-08-27,30.21,31.0,29.68,30.69,7736,,,
1999-08-31,29.26,30.32,29.26,30.0,4361,,,
1999-09-01,30.0,30.05,29.16,29.21,4028,,,
1999-09-02,28.84,29.58,28.36,29.32,5281,,,
1999-09-03,29.58,29.68,28.68,28.89,3014,,,
1999-09-06,28.89,28.89,28.1,28.21,2711,,,
1999-09-08,28.63,29.26,28.52,29.26,2626,,,
1999-09-09,29.58,31.06,28.63,30.95,11451,,,
1999-09-10,30.95,31.95,29.9,30.05,9898,,,
1999-09-14,31.64,32.69,31.32,31.53,14771,Top,Stroke100_Start,Stroke99_End
1999-09-15,31.53,31.69,30.85,31.0,8328,,,
1999-09-16,31.0,31.06,30.48,30.53,4836,,,
1999-09-20,30.48,31.0,30.21,30.21,3155,,,
1999-09-21,30.21,30.21,29.42,29.9,2179,,,
1999-09-24,29.74,30.74,29.68,30.05,3195,,,
1999-09-28,29.42,30.11,29.16,29.21,2303,,,
1999-09-29,29.16,29.16,28.58,28.73,2943,,,
1999-10-11,28.58,29.1,28.15,28.84,2176,,,
1999-10-12,28.84,29.42,28.36,28.84,1466,,,
1999-10-13,29.16,28.36,27.47,27.57,2300,,,
1999-10-15,27.63,29.16,27.63,28.42,2681,,,
1999-10-19,27.36,27.68,26.57,26.62,2355,,,
1999-10-20,26.31,26.94,26.25,26.57,2240,,,
1999-10-21,26.78,26.52,25.3,25.51,2872,Bottom,Stroke101_Start,Stroke100_End
1999-10-27,26.57,27.57,26.52,27.47,4406,,,
1999-10-28,27.31,27.31,26.41,26.73,1508,,,
1999-10-29,26.73,26.36,25.88,25.99,3093,,,
1999-11-02,25.83,26.25,25.62,25.78,1343,,,
1999-11-03,25.78,25.83,25.46,25.46,2171,,,
1999-11-05,25.62,27.52,25.78,25.99,3418,,,
1999-11-09,27.57,29.16,27.57,27.94,18486,Top,Stroke102_Start,Stroke101_End
1999-11-10,27.57,27.57,26.52,26.94,5253,,,
1999-11-11,26.41,27.15,26.41,26.52,2338,,,
1999-11-12,25.99,27.05,25.99,26.52,1383,,,
1999-11-18,27.57,28.63,27.15,27.89,7560,,,
1999-11-22,27.84,27.47,26.52,27.05,2800,,,
1999-11-25,26.62,26.62,25.99,26.31,2774,,,
1999-11-26,26.41,27.15,26.36,26.41,1685,,,
1999-11-29,26.41,26.41,25.88,26.25,3133,,,
1999-12-01,26.31,26.62,26.04,26.36,1503,,,
1999-12-02,26.36,26.46,25.99,26.09,1345,,,
1999-12-03,25.99,26.25,25.73,25.94,3252,,,
1999-12-07,25.99,26.41,25.83,26.04,1276,,,
1999-12-08,26.15,26.25,25.57,25.67,2674,,,
1999-12-09,25.46,25.94,25.46,25.51,2105,,,
1999-12-10,25.51,25.88,25.41,25.88,1917,,,
1999-12-13,25.46,25.46,24.67,24.72,4120,,,
1999-12-14,24.41,24.93,24.35,24.72,2238,,,
1999-12-15,24.83,25.99,24.51,25.46,3405,,,
1999-12-16,25.46,25.46,24.46,24.67,2040,,,
1999-12-17,24.83,24.93,24.35,24.62,1590,,,
1999-12-21,23.93,24.41,23.72,23.88,1960,,,
1999-12-22,23.46,24.35,23.46,23.77,1219,,,
1999-12-23,23.77,23.98,22.87,22.98,1669,,,
1999-12-24,22.82,23.35,22.4,22.4,1617,,,
1999-12-27,22.29,22.29,21.5,21.55,2092,,,
1999-12-28,22.87,22.87,21.66,21.87,1458,,,
1999-12-29,21.92,22.29,21.29,21.92,1077,Bottom,Stroke103_Start,Stroke102_End
2000-01-04,22.24,22.87,21.87,22.66,2793,,,
2000-01-05,22.82,23.51,22.29,22.98,4825,,,
2000-01-06,22.98,24.3,22.35,24.14,4998,,,
2000-01-07,23.67,25.25,23.67,25.14,11069,,,
2000-01-10,25.46,25.46,24.35,25.3,10479,,,
2000-01-11,25.36,25.41,23.35,23.46,7533,,,
2000-01-12,22.82,23.98,21.92,22.29,6033,,,
2000-01-13,22.66,22.82,21.77,22.24,3360,,,
2000-01-17,21.98,22.35,21.71,22.19,2901,,,
2000-01-18,22.19,22.56,21.77,21.87,2574,,,
2000-01-19,21.66,22.19,21.66,22.03,3854,,,
2000-01-20,22.03,23.56,22.03,22.87,6534,,,
2000-01-21,22.82,22.82,21.82,22.03,7153,,,
2000-01-24,22.03,21.98,20.76,21.34,8365,,,
2000-01-26,21.98,22.98,21.24,22.4,7116,,,
2000-01-27,20.71,21.24,20.29,20.5,17220,,,
2000-01-28,20.71,20.97,19.18,20.39,21541,,,
2000-02-14,20.71,23.03,20.71,23.03,23918,,,
2000-02-15,23.51,24.41,22.19,22.87,40530,,,
2000-02-16,22.72,24.3,21.5,23.51,27778,,,
2000-02-17,23.56,26.46,23.14,24.67,57892,,,
2000-02-18,24.41,25.73,23.09,24.04,22143,,,
2000-02-22,24.93,26.25,23.67,23.88,23701,,,
2000-02-23,23.88,23.88,22.29,22.56,11589,,,
2000-02-24,22.56,23.03,22.03,22.72,10001,,,
2000-02-25,22.82,23.09,22.19,22.45,9907,,,
2000-02-28,22.51,24.88,22.29,24.19,16913,,,
2000-02-29,24.3,27.26,24.3,27.26,68394,,,
2000-03-01,28.63,30.53,27.47,28.36,103957,,,
2000-03-02,28.36,29.53,26.52,27.63,42676,,,
2000-03-03,27.89,31.0,27.68,31.0,70743,,,
2000-03-06,33.22,33.22,30.21,30.21,79832,,,
2000-03-07,28.1,32.9,27.05,32.59,101651,,,
2000-03-08,31.8,34.44,30.11,32.43,80840,,,
2000-03-09,32.32,36.6,30.79,36.6,131028,,,
2000-03-10,37.6,40.88,36.55,40.88,189176,,,
2000-03-13,41.93,45.57,41.19,45.57,231601,,,
2000-03-14,41.83,50.75,41.46,50.75,149419,,,
2000-03-15,51.86,55.29,50.8,54.5,165646,,,
2000-03-17,52.81,59.25,51.91,59.25,79698,,,
2000-03-20,62.42,65.79,59.83,65.79,61537,,,
2000-03-21,67.69,75.09,66.16,71.86,110711,,,
2000-03-24,76.04,83.21,75.09,76.67,81310,,,
2000-03-27,75.56,77.72,68.17,72.02,73645,,,
2000-03-29,81.84,83.43,76.46,79.2,48681,Top,Stroke104_Start,Stroke103_End
2000-03-30,77.62,79.04,72.97,77.46,34077,,,
2000-04-03,82.48,82.48,73.45,73.45,47719,,,
2000-04-04,71.28,69.33,65.48,67.22,65106,,,
2000-04-06,68.01,68.86,65.05,67.69,28504,,,
2000-04-07,67.96,77.2,69.01,71.92,53805,,,
2000-04-12,72.97,75.61,66.11,68.22,54686,,,
2000-04-13,67.75,68.7,62.47,63.05,38752,Bottom,Stroke105_Start,Stroke104_End
2000-04-14,64.0,69.96,64.0,69.96,77160,,,
2000-04-17,70.07,75.56,68.22,75.24,68379,,,
2000-04-18,72.97,76.14,71.92,75.24,55043,,,
2000-04-19,75.45,83.58,75.45,83.58,108603,,,
2000-04-20,85.64,92.56,78.25,92.29,131236,,,
2000-04-21,93.46,97.52,89.87,92.35,72431,,,
2000-04-24,92.45,99.9,92.45,99.47,56129,,,
2000-04-25,99.58,105.44,99.58,100.58,34691,,,
2000-04-26,100.69,107.82,100.69,107.23,41389,,,
2000-04-27,107.23,118.37,102.54,117.69,73445,,,
2000-04-28,117.85,130.09,117.69,130.09,129022,Top,Stroke106_Start,Stroke105_End
2000-05-09,104.65,112.09,104.23,108.03,50335,,,
2000-05-10,106.13,100.85,99.37,106.18,16585,,,
2000-05-15,100.85,108.08,99.69,107.82,20850,,,
2000-05-16,108.34,112.46,103.43,105.07,20140,,,
2000-05-17,103.96,107.87,99.74,106.13,22648,,,
2000-05-18,109.93,113.99,107.82,113.99,49438,,,
2000-05-19,113.99,114.04,108.34,112.36,20828,,,
2000-05-22,112.36,115.47,108.4,111.67,20182,,,
2000-05-23,112.04,118.27,111.56,114.68,29745,,,
2000-05-24,115.0,112.67,108.61,112.88,20536,,,
2000-05-29,109.93,108.34,103.59,107.23,17361,Bottom,Stroke107_Start,Stroke106_End
2000-05-31,107.34,112.57,107.34,112.51,28460,,,
2000-06-01,113.62,118.8,112.67,116.37,38278,,,
2000-06-05,113.15,114.31,107.23,109.93,33513,,,
2000-06-07,120.12,125.13,115.21,117.79,51824,,,
2000-06-08,117.85,117.85,112.57,115.21,20489,,,
2000-06-12,118.8,120.75,114.73,117.16,11993,,,
2000-06-14,109.93,109.93,100.95,104.54,41029,,,
2000-06-15,105.7,112.04,105.07,108.87,27599,,,
2000-06-16,109.93,112.57,108.34,109.35,15726,,,
2000-06-19,104.65,111.51,102.01,110.4,13708,,,
2000-06-20,110.93,112.57,107.29,109.72,13328,,,
2000-06-21,109.98,120.49,110.19,112.99,12188,,,
2000-06-26,122.02,123.12,115.58,118.58,14759,,,
2000-06-27,118.69,119.17,111.72,115.79,13117,,,
2000-06-28,115.73,119.59,114.31,119.17,42830,,,
2000-07-03,115.26,116.95,111.14,113.94,11529,,,
2000-07-04,115.89,118.8,114.78,117.74,12049,,,
2000-07-05,117.9,120.22,117.69,119.59,11214,,,
2000-07-06,119.54,125.76,119.54,120.54,12805,Top,Stroke108_Start,Stroke107_End
2000-07-11,112.57,116.26,111.51,113.36,22635,,,
2000-07-12,114.68,114.68,108.34,109.72,9444,,,
2000-07-13,109.4,107.45,102.59,104.23,14573,,,
2000-07-17,107.18,107.29,102.54,104.07,5579,,,
2000-07-18,102.8,103.96,98.0,100.27,10027,,,
2000-07-19,100.95,101.48,94.62,95.3,10206,,,
2000-07-20,95.15,100.32,93.46,99.58,25164,,,
2000-07-24,98.15,98.21,91.98,93.83,14101,,,
2000-07-25,94.09,94.09,90.45,94.09,13172,Bottom,Stroke109_Start,Stroke108_End
2000-07-26,94.41,99.26,94.2,97.73,16553,,,
2000-07-27,97.79,98.42,93.56,96.2,7092,,,
2000-07-28,96.2,99.37,95.15,96.68,10342,,,
2000-07-31,96.78,99.21,94.09,99.16,17903,,,
2000-08-01,99.37,101.48,96.83,98.26,8786,,,
2000-08-02,98.26,98.84,95.67,97.68,5123,,,
2000-08-03,97.68,98.47,95.15,97.57,13631,,,
2000-08-04,97.47,98.63,95.67,98.15,10022,,,
2000-08-07,98.05,98.84,95.99,98.26,5456,,,
2000-08-08,98.37,106.23,98.37,103.59,46367,,,
2000-08-09,104.12,110.46,101.96,109.82,43949,,,
2000-08-10,109.93,111.77,108.34,109.82,20531,,,
2000-08-11,109.93,112.04,108.82,109.87,15186,,,
2000-08-14,110.19,113.62,110.14,112.51,25220,,,
2000-08-15,112.04,110.61,104.65,112.46,16716,,,
2000-08-18,109.93,110.93,107.82,109.77,6206,,,
2000-08-21,109.4,116.26,108.71,116.21,38369,,,
2000-08-22,116.0,116.79,112.88,115.15,13718,,,
2000-08-23,114.63,116.16,110.46,114.94,11860,,,
2000-08-24,115.21,118.37,114.15,118.11,17545,,,
2000-08-25,118.11,124.71,120.38,124.29,47407,,,
2000-08-29,120.49,124.44,119.43,124.39,34987,,,
2000-08-30,125.76,126.56,122.6,125.92,23533,,,
2000-08-31,125.76,129.94,124.71,126.82,27233,,,
2000-09-04,126.98,135.27,125.5,134.69,40648,,,
2000-09-05,134.37,135.79,131.57,134.16,11535,,,
2000-09-06,134.05,134.74,130.46,133.63,6512,,,
2000-09-07,132.1,136.22,131.73,135.27,7681,,,
2000-09-08,136.32,142.13,132.42,135.21,10149,,,
2000-09-12,141.71,144.24,138.43,139.6,6846,Top,Stroke110_Start,Stroke109_End
2000-09-14,139.7,140.81,130.83,132.05,9370,,,
2000-09-15,131.68,129.99,124.71,130.57,20400,,,
2000-09-19,125.66,125.66,119.96,124.44,4659,,,
2000-09-20,122.86,127.35,122.86,127.3,7885,,,
2000-09-21,127.61,128.4,125.24,126.5,2481,,,
2000-09-25,128.35,129.99,127.35,129.99,4683,,,
2000-09-26,130.15,136.16,129.99,136.11,18734,,,
2000-09-27,135.53,136.64,131.04,134.95,8551,,,
2000-09-28,134.63,134.95,129.99,130.62,2769,,,
2000-09-29,130.41,135.79,132.1,135.32,7306,,,
2000-10-10,132.63,132.63,126.56,127.93,4416,,,
2000-10-11,127.93,131.57,126.29,126.82,8119,,,
2000-10-12,126.82,127.35,123.12,127.35,54124,Bottom,Stroke111_Start,Stroke110_End
2000-10-13,127.45,133.68,127.45,133.68,26395,,,
2000-10-16,134.21,135.79,132.89,135.0,17940,,,
2000-10-17,133.42,135.21,131.84,133.95,6873,,,
2000-10-18,134.0,135.27,133.42,135.06,12169,,,
2000-10-19,136.32,139.81,134.84,139.75,15261,,,
2000-10-20,139.97,143.13,136.85,143.13,35793,,,
2000-10-23,142.18,143.61,138.43,140.28,5441,Top,Stroke112_Start,Stroke111_End
2000-10-24,140.18,141.6,131.15,138.7,21925,,,
2000-10-26,134.26,134.26,124.71,126.24,16660,,,
2000-10-27,126.82,127.3,123.65,124.81,4674,,,
2000-10-30,125.76,128.4,124.71,126.93,3903,,,
2000-11-03,125.98,129.46,125.76,128.4,7815,,,
2000-11-06,128.67,130.94,127.4,128.56,3460,,,
2000-11-07,127.88,125.71,120.38,124.76,3009,Bottom,Stroke113_Start,Stroke112_End
2000-11-10,124.81,126.66,123.12,125.13,3866,,,
2000-11-14,124.81,125.5,123.07,125.29,6349,,,
2000-11-15,125.18,125.71,123.12,124.92,3548,,,
2000-11-16,124.92,126.03,123.65,125.66,3302,,,
2000-11-17,125.55,128.46,126.98,126.98,6427,,,
2000-11-22,127.24,128.4,124.71,128.3,4040,,,
2000-11-23,128.03,130.94,127.35,129.14,4429,,,
2000-11-24,129.14,129.99,125.76,129.14,3986,,,
2000-11-27,128.93,131.04,128.4,129.88,1917,,,
2000-11-29,130.25,130.46,127.08,130.36,4711,,,
2000-11-30,130.09,132.1,129.2,131.52,5385,Top,Stroke114_Start,Stroke113_End
2000-12-04,131.31,131.31,126.03,128.19,2301,,,
2000-12-05,127.98,128.4,124.18,125.13,1268,,,
2000-12-06,125.13,125.66,123.12,125.13,3183,,,
2000-12-07,125.13,125.24,122.12,124.5,2371,,,
2000-12-11,125.24,127.24,124.71,125.03,4172,,,
2000-12-14,126.03,127.82,125.76,127.14,11960,,,
2000-12-15,127.14,129.46,127.08,129.35,14586,,,
2000-12-18,129.35,130.83,128.98,129.78,15058,,,
2000-12-20,129.83,130.25,127.08,129.88,37234,,,
2000-12-21,129.57,132.05,129.46,131.84,24210,,,
2000-12-25,129.88,130.46,128.4,129.67,12473,,,
2000-12-26,129.67,129.99,128.25,129.35,5274,,,
2000-12-27,129.41,129.2,125.76,128.83,1316,,,
2000-12-29,128.09,129.46,127.61,128.25,2024,,,
2001-01-03,128.4,129.35,125.76,127.19,1057,,,
2001-01-04,126.61,126.71,123.12,124.5,1304,,,
2001-01-05,124.71,125.76,122.07,123.65,1005,,,
2001-01-08,123.76,122.6,119.96,121.7,1278,,,
2001-01-10,122.23,123.39,120.49,121.54,1872,,,
2001-01-11,121.54,121.96,118.9,119.59,1382,,,
2001-01-12,119.96,120.49,117.32,120.38,3485,,,
2001-01-15,120.33,120.59,117.85,119.01,731,,,
2001-01-16,118.64,119.96,117.21,118.9,1111,,,
2001-01-17,119.06,119.38,115.21,117.69,2165,,,
2001-01-18,117.74,119.96,117.27,118.9,722,,,
2001-01-19,119.01,119.17,116.95,117.42,711,,,
2001-02-05,117.42,116.79,114.36,116.16,1744,,,
2001-02-07,116.63,117.85,116.26,116.53,180,,,
2001-02-08,116.63,116.63,115.73,116.42,309,,,
2001-02-09,116.53,118.37,116.0,117.58,314,,,
2001-02-13,118.32,120.91,119.43,120.43,192,,,
2001-02-15,128.4,128.4,120.96,122.07,263,,,
2001-02-19,121.86,122.7,120.38,122.6,332,,,
2001-02-21,120.75,116.79,114.94,117.21,698,,,
2001-02-27,116.42,116.42,112.04,113.09,481,,,
2001-02-28,115.21,115.21,109.87,110.88,894,,,
2001-03-01,110.56,109.4,107.82,108.5,1028,,,
2001-03-07,109.61,109.93,108.77,108.87,666,,,
2001-03-09,109.66,109.66,105.7,107.29,1318,,,
2001-03-12,107.02,107.82,105.18,105.92,1328,,,
2001-03-13,105.7,105.86,104.17,104.65,877,,,
2001-03-14,104.75,105.39,101.64,103.49,2338,,,
2001-03-15,103.33,102.54,99.53,99.84,2769,Bottom,Stroke115_Start,Stroke114_End
2001-03-19,102.54,108.45,102.54,108.4,6774,,,
2001-03-20,108.5,109.87,106.18,106.97,3912,,,
2001-03-21,107.13,105.07,102.54,105.65,2271,,,
2001-03-26,102.96,104.12,101.37,104.12,2007,,,
2001-03-27,104.28,104.44,102.59,103.59,1068,,,
2001-03-28,103.59,104.65,103.54,104.54,1459,,,
2001-03-30,103.28,103.33,100.42,101.06,1824,,,
2001-04-02,100.64,102.54,99.53,102.54,3406,,,
2001-04-03,102.64,103.01,100.42,101.43,1110,,,
2001-04-04,101.64,101.64,99.79,101.16,1257,,,
2001-04-05,100.95,101.37,99.53,101.22,1035,,,
2001-04-06,101.16,101.48,99.9,100.16,643,,,
2001-04-10,100.58,106.65,100.48,106.65,8625,,,
2001-04-11,106.65,107.13,103.59,104.91,4946,,,
2001-04-12,104.96,105.33,102.54,103.59,3877,,,
2001-04-13,103.54,103.17,101.53,104.01,2894,,,
2001-04-18,102.48,108.66,104.81,108.03,14209,Top,Stroke116_Start,Stroke115_End
2001-04-20,105.76,107.45,104.75,105.81,3280,,,
2001-04-23,105.81,106.07,103.33,103.7,1315,,,
2001-04-24,104.12,104.6,103.12,103.86,1356,,,
2001-04-25,103.91,105.55,103.17,104.6,1426,,,
2001-04-27,103.33,103.01,100.95,102.8,866,,,
2001-05-09,101.06,101.43,100.42,101.22,1266,Bottom,Stroke117_Start,Stroke116_End
2001-05-10,101.11,104.12,101.11,103.49,2412,,,
2001-05-11,103.54,106.23,105.18,105.18,2351,,,
2001-05-16,105.02,105.18,103.59,103.91,841,,,
2001-05-17,104.65,104.65,101.74,102.59,723,,,
2001-05-21,104.75,104.86,103.22,103.28,1694,,,
2001-05-23,103.86,105.18,103.49,104.54,1593,,,
2001-05-24,104.65,107.82,105.92,106.76,8763,Top,Stroke118_Start,Stroke117_End
2001-05-30,106.02,106.76,103.91,104.38,1322,,,
2001-05-31,104.38,105.18,102.69,103.7,1036,,,
2001-06-01,103.7,103.01,101.59,101.74,1277,,,
2001-06-06,103.17,103.59,102.43,103.38,642,,,
2001-06-07,103.17,103.17,101.27,101.74,883,,,
2001-06-08,101.74,103.06,100.42,103.01,799,,,
2001-06-11,102.96,103.28,102.17,102.33,532,,,
2001-06-12,102.38,102.48,100.9,101.16,791,,,
2001-06-13,101.06,101.9,100.85,101.48,483,,,
2001-06-14,101.43,101.48,100.58,100.69,622,,,
2001-06-15,100.69,100.95,99.63,100.42,1262,Bottom,Stroke119_Start,Stroke118_End
2001-06-19,100.42,102.01,100.32,102.01,527,,,
2001-06-20,102.17,102.17,101.8,101.8,284,,,
2001-06-22,105.6,105.6,102.54,103.38,612,,,
2001-06-25,103.38,103.38,101.9,101.9,926,,,
2001-06-26,101.9,102.8,101.59,102.54,1237,,,
2001-06-27,102.54,103.86,102.54,103.7,2020,,,
2001-06-28,103.7,105.28,103.96,104.65,3194,Top,Stroke120_Start,Stroke119_End
2001-07-02,104.49,104.49,102.8,102.91,2585,,,
2001-07-03,102.64,103.17,101.59,103.01,2151,,,
2001-07-05,101.59,101.59,100.53,100.53,2002,,,
2001-07-06,100.69,101.74,100.69,101.11,1702,,,
2001-07-09,101.16,102.11,101.16,101.74,1810,,,
2001-07-10,101.59,102.64,101.48,102.64,1674,,,
2001-07-11,102.11,102.8,101.59,101.59,1030,,,
2001-07-12,101.74,101.85,100.42,100.42,1605,,,
2001-07-13,100.79,101.59,99.63,100.53,1087,,,
2001-07-17,99.26,99.26,95.94,96.73,2041,,,
2001-07-18,96.83,100.0,97.15,98.37,2085,,,
2001-07-20,98.52,100.42,98.42,100.0,1761,,,
2001-07-23,100.11,100.53,98.68,98.68,577,,,
2001-07-24,98.79,99.1,96.57,96.83,394,,,
2001-07-25,96.94,96.94,95.41,95.46,320,,,
2001-07-26,95.57,95.67,91.56,91.61,638,,,
2001-07-27,92.24,92.61,90.08,92.51,870,,,
2001-07-30,92.77,92.77,90.24,90.34,518,,,
2001-07-31,90.5,91.13,89.34,89.97,732,,,
2001-08-01,90.24,91.45,90.02,90.5,646,,,
2001-08-02,90.61,90.61,89.87,90.02,176,,,
2001-08-03,90.18,90.5,88.76,90.24,351,,,
2001-08-07,89.71,89.71,88.28,88.92,450,,,
2001-08-09,88.39,87.33,83.64,84.75,1237,,,
2001-08-13,87.33,87.6,86.8,86.91,322,,,
2001-08-14,87.07,82.85,81.79,83.53,1562,,,
2001-08-17,83.0,83.64,82.05,82.21,555,,,
2001-08-20,82.32,82.32,79.84,80.58,515,,,
2001-08-21,80.79,81.42,79.31,79.31,724,,,
2001-08-22,79.41,78.2,75.98,77.41,1252,,,
2001-08-24,78.36,79.52,78.04,78.15,1646,,,
2001-08-27,77.99,77.99,72.02,73.4,855,,,
2001-08-28,73.61,73.61,70.02,73.34,763,,,
2001-08-29,73.4,76.14,73.03,75.72,1641,,,
2001-08-31,73.5,73.61,72.29,72.29,349,,,
2001-09-03,72.29,72.39,69.96,70.12,511,,,
2001-09-04,70.18,74.13,70.18,74.13,1396,,,
2001-09-05,74.29,77.2,73.87,73.87,2609,,,
2001-09-06,74.03,74.82,72.66,73.18,901,,,
2001-09-07,73.34,73.34,68.86,70.49,482,,,
2001-09-11,74.56,77.83,74.03,76.51,2450,,,
2001-09-13,77.83,78.78,76.67,77.36,721,,,
2001-09-14,77.41,77.94,74.66,76.25,510,,,
2001-09-17,76.51,76.67,74.13,75.3,471,,,
2001-09-18,75.35,77.57,75.35,75.77,490,,,
2001-09-19,75.98,75.98,73.08,73.66,536,,,
2001-09-20,73.77,74.13,72.55,72.55,441,,,
2001-09-21,72.55,72.71,70.49,70.65,858,,,
2001-09-24,70.86,67.54,66.11,70.18,661,,,
2001-10-10,66.96,66.96,64.84,65.69,326,,,
2001-10-11,65.42,65.69,63.47,64.63,497,,,
2001-10-12,64.37,65.58,61.99,65.37,932,Bottom,Stroke121_Start,Stroke120_End
2001-10-15,65.58,66.22,64.9,66.22,951,,,
2001-10-16,66.27,66.32,65.74,66.11,978,,,
2001-10-17,66.16,66.16,63.47,65.16,1062,,,
2001-10-18,64.9,66.22,64.9,65.32,481,,,
2001-10-19,65.42,65.69,64.1,65.16,574,,,
2001-10-22,65.27,67.01,64.84,66.43,486,,,
2001-10-23,70.49,76.14,69.91,73.61,24882,Top,Stroke122_Start,Stroke121_End
2001-10-25,70.7,70.7,64.9,66.27,5787,,,
2001-10-26,65.69,64.53,61.99,63.95,4112,,,
2001-10-31,63.84,64.63,62.78,64.63,5975,,,
2001-11-01,64.79,66.22,65.11,66.0,7696,,,
2001-11-05,65.16,65.16,64.26,64.9,6041,,,
2001-11-07,64.79,64.84,63.0,63.47,5092,,,
2001-11-08,63.47,63.63,62.94,63.63,2734,Bottom,Stroke123_Start,Stroke122_End
2001-11-09,63.63,64.53,63.05,64.1,5296,,,
2001-11-12,64.1,66.59,63.73,66.22,11794,,,
2001-11-13,66.11,67.54,65.05,67.22,6709,,,
2001-11-14,67.27,69.28,66.74,69.12,6493,,,
2001-11-15,69.12,69.54,67.8,68.7,4094,,,
2001-11-16,71.5,74.13,69.91,70.86,6766,,,
2001-11-19,70.91,73.08,68.86,72.92,4747,,,
2001-11-20,72.97,75.19,73.34,73.98,5405,Top,Stroke124_Start,Stroke123_End
2001-11-23,73.98,74.66,70.6,71.6,9633,,,
2001-11-26,70.97,70.33,67.8,69.38,8321,,,
2001-11-28,69.75,70.65,69.28,70.18,7749,,,
2001-11-29,69.65,71.97,69.65,70.54,13237,,,
2001-11-30,70.54,72.71,70.44,72.13,13992,,,
2001-12-03,72.5,73.08,70.91,71.55,12859,,,
2001-12-04,71.55,71.81,69.81,70.6,9594,,,
2001-12-05,70.6,71.28,69.07,69.49,9196,,,
2001-12-06,69.23,70.6,68.75,70.39,4746,,,
2001-12-07,69.59,70.7,69.28,69.81,5252,,,
2001-12-11,69.65,70.12,65.05,65.53,8301,,,
2001-12-12,65.16,65.16,63.52,64.16,6312,,,
2001-12-14,64.1,64.63,62.84,63.05,4635,,,
2001-12-17,63.05,58.56,57.51,59.35,8668,,,
2001-12-24,58.56,58.83,57.77,57.98,1077,,,
2001-12-25,57.98,59.35,57.82,59.19,2986,,,
2001-12-26,59.19,59.88,58.88,59.78,600,,,
2001-12-28,58.67,54.55,52.49,56.5,5521,,,
2002-01-10,52.97,53.34,51.12,53.28,1077,,,
2002-01-14,50.48,49.53,48.48,49.27,3555,,,
2002-01-16,49.22,50.54,49.06,50.17,3839,,,
2002-01-17,50.17,50.17,47.95,48.11,4014,,,
2002-01-18,48.11,48.43,46.95,48.21,6511,,,
2002-01-23,47.95,50.33,47.79,50.27,6104,,,
2002-01-24,50.38,50.85,49.69,50.38,7618,,,
2002-01-25,50.27,50.27,49.38,49.69,6969,,,
2002-01-28,49.59,47.11,44.47,45.47,6384,Bottom,Stroke125_Start,Stroke124_End
2002-01-30,46.68,47.26,46.0,46.84,8155,,,
2002-01-31,46.89,49.9,46.89,48.85,17873,,,
2002-02-01,49.06,50.91,48.69,49.16,7482,,,
2002-02-05,50.91,52.23,50.11,50.8,7316,,,
2002-02-06,50.8,51.12,48.8,48.9,7530,,,
2002-02-07,48.9,50.27,48.53,49.22,8994,,,
2002-02-08,49.27,50.85,49.27,49.85,8139,,,
2002-02-25,50.96,53.07,50.27,51.17,8946,,,
2002-02-26,51.33,51.33,49.06,49.64,13867,,,
2002-02-28,51.91,54.87,52.6,53.92,19984,,,
2002-03-04,53.12,54.55,51.96,54.18,5112,,,
2002-03-05,54.23,56.71,54.07,55.66,9294,,,
2002-03-06,56.45,59.56,55.87,56.19,13898,,,
2002-03-07,56.19,62.36,56.19,61.99,17684,,,
2002-03-08,62.26,62.68,58.19,61.52,15365,,,
2002-03-11,60.94,64.63,59.3,63.89,13991,,,
2002-03-12,64.05,70.86,65.16,66.22,26834,,,
2002-03-14,68.33,72.55,67.91,68.96,21126,,,
2002-03-15,68.96,69.38,64.0,64.26,17199,,,
2002-03-18,64.21,66.32,60.99,62.73,14415,,,
2002-03-20,66.74,70.44,63.58,64.63,18385,,,
2002-03-22,68.17,70.97,68.06,70.07,22930,,,
2002-03-25,71.44,74.66,70.12,73.82,16251,,,
2002-03-26,74.03,75.72,72.02,73.87,13728,Top,Stroke126_Start,Stroke125_End
2002-03-27,73.87,73.92,70.44,72.13,12035,,,
2002-03-28,71.92,71.92,67.8,69.07,14487,,,
2002-03-29,68.33,68.33,62.78,63.68,15164,,,
2002-04-01,62.84,65.95,61.04,65.95,5414,,,
2002-04-04,64.63,66.48,63.31,65.69,2393,,,
2002-04-05,66.06,66.69,64.1,65.37,5419,,,
2002-04-08,65.69,66.16,64.0,64.95,1971,,,
2002-04-09,64.9,67.75,64.9,67.48,5083,,,
2002-04-10,68.01,68.06,66.16,66.74,3457,,,
2002-04-11,66.64,67.01,65.05,65.37,2588,,,
2002-04-12,65.27,63.31,60.94,64.63,5411,,,
2002-04-19,61.89,62.84,60.62,62.78,13867,,,
2002-04-22,63.05,63.1,60.67,61.41,18069,,,
2002-04-23,61.2,60.94,57.88,59.88,33542,Bottom,Stroke127_Start,Stroke126_End
2002-04-25,60.67,65.16,60.36,63.95,27422,,,
2002-04-26,63.95,70.91,62.78,70.91,55373,,,
2002-04-29,71.28,78.46,71.28,78.15,70435,,,
2002-04-30,78.89,85.17,78.89,83.58,48223,,,
2002-05-09,79.73,78.89,72.76,81.47,21173,,,
2002-05-14,76.72,81.79,76.35,80.36,6521,,,
2002-05-15,80.15,82.48,80.15,82.16,16341,,,
2002-05-16,82.16,82.32,79.73,80.26,11869,,,
2002-05-17,80.26,88.81,83.64,88.65,18625,,,
2002-05-21,86.44,93.61,89.71,93.03,77553,,,
2002-05-23,91.66,94.67,89.97,92.4,8672,,,
2002-05-24,92.08,92.51,88.44,91.19,10244,,,
2002-05-27,91.24,92.61,89.6,92.4,12094,,,
2002-05-28,92.29,96.31,90.29,95.78,19834,,,
2002-05-29,95.25,96.57,93.56,95.2,9155,,,
2002-05-30,95.04,94.35,89.39,94.35,9931,,,
2002-06-04,91.29,97.63,92.08,94.2,40148,,,
2002-06-06,92.88,96.31,91.03,96.15,12857,,,
2002-06-07,95.78,97.79,94.72,97.42,10142,,,
2002-06-10,99.37,99.37,96.73,97.94,7652,,,
2002-06-11,97.89,98.0,96.57,96.94,4119,,,
2002-06-12,96.31,96.31,91.98,94.67,4312,,,
2002-06-13,94.67,94.67,89.44,92.51,9479,,,
2002-06-17,93.56,96.2,91.45,95.3,7053,,,
2002-06-18,94.67,100.27,94.62,97.26,19823,,,
2002-06-21,94.72,107.45,94.72,97.15,12488,Top,Stroke128_Start,Stroke127_End
2002-06-25,98.37,98.37,90.87,90.87,25343,,,
2002-06-26,86.17,86.38,81.31,86.07,22689,,,
2002-07-03,84.75,89.39,84.06,85.17,7202,,,
2002-07-05,87.6,89.81,86.44,88.81,10287,,,
2002-07-08,88.81,95.67,88.81,89.44,8705,,,
2002-07-12,89.97,89.13,88.02,90.08,10101,,,
2002-07-17,88.55,88.55,85.38,85.8,3891,,,
2002-07-18,86.44,86.59,83.74,84.43,4179,,,
2002-07-19,84.22,87.49,84.17,86.96,2643,,,
2002-07-22,86.44,85.96,83.8,85.22,1049,,,
2002-07-24,85.38,86.44,84.85,86.07,2178,,,
2002-07-25,86.07,86.33,84.38,84.59,459,,,
2002-07-26,84.59,84.85,82.74,83.21,1227,,,
2002-07-29,83.16,84.8,81.79,84.32,1433,,,
2002-07-30,84.38,86.59,84.32,84.38,1947,,,
2002-08-02,86.33,86.33,83.53,84.69,928,,,
2002-08-05,84.85,84.9,83.27,83.9,614,,,
2002-08-06,84.59,84.32,83.11,83.85,401,,,
2002-08-09,83.95,81.84,74.29,83.21,975,Bottom,Stroke129_Start,Stroke128_End
2002-08-16,80.31,83.69,81.68,83.16,3133,,,
2002-08-21,82.95,84.64,82.37,84.11,5845,,,
2002-08-22,84.11,85.8,84.11,85.54,10584,,,
2002-08-23,85.54,85.96,85.12,85.12,5846,,,
2002-08-26,85.12,85.33,82.63,83.11,4564,,,
2002-08-27,83.27,83.37,81.68,83.06,3656,,,
2002-08-28,83.06,83.21,81.37,81.9,3380,,,
2002-08-29,81.9,82.42,80.63,81.16,4794,,,
2002-09-02,80.94,80.63,79.04,80.05,7549,,,
2002-09-05,80.63,80.73,79.52,79.52,1469,Top,Stroke130_Start,Stroke129_End
2002-09-06,79.52,80.1,77.46,78.83,5793,,,
2002-09-09,78.57,79.36,76.93,77.09,2957,,,
2002-09-10,77.2,76.67,75.09,76.19,6883,,,
2002-09-12,75.77,76.09,74.82,75.72,7450,,,
2002-09-16,75.77,75.77,73.77,74.61,2630,,,
2002-09-17,74.56,76.3,74.35,75.51,3643,,,
2002-09-19,75.24,76.83,74.82,76.4,4947,,,
2002-09-20,76.4,77.41,75.56,76.3,7424,,,
2002-09-24,75.77,75.82,73.87,74.19,4515,,,
2002-09-25,74.19,74.24,70.6,71.55,4439,,,
2002-09-26,71.55,71.97,67.48,68.96,3540,,,
2002-09-27,68.38,69.59,65.32,69.7,4095,,,
2002-10-09,65.48,65.27,61.2,64.05,1247,,,
2002-10-14,64.79,68.22,64.26,65.42,653,,,
2002-10-18,61.89,61.89,57.82,58.61,6170,,,
2002-10-21,58.88,59.19,57.14,58.4,1593,,,
2002-10-22,58.46,60.57,58.35,59.46,7342,,,
2002-10-23,60.04,65.32,60.51,63.52,25003,,,
2002-10-25,60.57,61.04,58.46,58.61,11672,,,
2002-10-28,58.46,58.46,55.71,56.56,7137,,,
2002-10-29,56.34,58.09,55.08,57.93,4518,,,
2002-10-31,56.92,60.25,57.19,59.04,17500,,,
2002-11-04,58.24,58.98,56.29,56.77,25883,,,
2002-11-05,56.61,62.15,56.4,61.46,33628,,,
2002-11-06,61.04,62.26,60.3,61.15,24683,,,
2002-11-07,61.15,61.89,56.87,60.46,17469,,,
2002-11-11,57.51,57.82,55.13,55.24,10675,,,
2002-11-12,55.24,55.76,50.85,51.7,20396,,,
2002-11-13,51.33,52.02,48.95,51.91,12199,,,
2002-11-14,51.49,54.07,50.59,51.91,23284,,,
2002-11-18,52.23,52.12,49.38,51.8,14981,,,
2002-11-20,51.33,51.33,47.9,47.95,13886,,,
2002-11-21,47.37,47.63,45.21,47.05,26031,,,
2002-11-22,46.84,49.38,46.95,48.16,27234,,,
2002-11-27,46.42,49.22,46.21,49.06,25185,,,
2002-11-28,48.85,51.59,47.69,51.28,31835,,,
2002-11-29,50.91,54.23,51.22,54.13,60968,,,
2002-12-05,51.86,53.12,49.06,50.43,35972,,,
2002-12-06,49.75,50.96,48.37,48.48,32399,,,
2002-12-09,47.9,48.32,46.58,47.05,24703,,,
2002-12-10,47.05,47.9,46.31,46.53,15351,,,
2002-12-11,46.31,47.11,41.4,43.2,52046,,,
2002-12-12,42.3,44.36,41.03,42.72,47822,,,
2002-12-13,42.62,43.41,40.77,42.67,27029,Bottom,Stroke131_Start,Stroke130_End
2002-12-16,42.78,44.89,42.04,44.68,32257,,,
2002-12-17,44.73,46.42,44.57,46.05,36853,,,
2002-12-18,46.31,47.0,44.84,44.94,27609,,,
2002-12-19,44.73,45.79,44.57,45.73,14401,,,
2002-12-20,46.31,47.9,46.31,47.11,30052,,,
2002-12-24,46.58,47.48,45.79,47.26,45512,,,
2002-12-25,47.26,47.79,46.1,46.26,10679,,,
2002-12-26,46.05,46.05,43.78,45.47,62335,,,
2002-12-27,44.99,45.31,42.67,43.2,59107,,,
2002-12-30,42.62,43.62,41.56,43.15,52675,,,
2003-01-02,42.09,42.62,40.77,40.82,9273,,,
2003-01-03,40.24,41.51,40.14,40.93,7829,,,
2003-01-06,40.93,45.47,40.61,44.15,29218,,,
2003-01-07,44.15,47.37,44.2,45.36,56991,,,
2003-01-09,46.79,48.69,46.31,47.95,38664,,,
2003-01-10,47.95,53.23,47.37,52.02,143866,,,
2003-01-13,51.17,55.08,51.01,53.39,52970,,,
2003-01-14,53.6,59.19,54.6,56.13,123440,Top,Stroke132_Start,Stroke131_End
2003-01-17,55.18,55.34,53.18,53.49,49329,,,
2003-01-20,52.7,54.23,52.44,53.23,39368,,,
2003-01-21,53.65,55.82,53.23,54.71,75456,,,
2003-01-22,54.71,58.46,54.44,56.34,111714,,,
2003-01-23,56.08,56.71,51.75,52.23,82772,,,
2003-01-24,50.54,53.6,50.43,52.86,42825,Bottom,Stroke133_Start,Stroke132_End
2003-01-27,52.91,54.71,52.12,53.55,34495,,,
2003-01-28,54.13,57.56,53.07,57.4,145450,,,
2003-01-29,57.4,58.19,56.08,56.92,49410,,,
2003-02-10,56.87,59.78,56.13,59.09,55554,,,
2003-02-11,59.14,60.04,58.46,59.46,35205,,,
2003-02-12,59.62,60.41,58.51,59.67,52867,,,
2003-02-13,59.72,62.47,59.41,60.62,100695,Top,Stroke134_Start,Stroke133_End
2003-02-14,60.51,60.51,58.88,59.09,45206,,,
2003-02-17,58.77,58.35,55.45,57.82,34701,,,
2003-02-24,55.55,56.61,55.29,55.39,16053,,,
2003-02-25,55.39,58.14,56.24,57.08,50679,,,
2003-02-27,56.87,55.29,53.44,55.87,32383,,,
2003-03-05,55.29,57.4,54.34,57.29,90893,,,
2003-03-06,57.4,57.77,56.34,57.24,38447,,,
2003-03-07,57.14,57.61,55.39,55.61,24873,,,
2003-03-10,55.24,55.97,53.86,55.76,55651,Bottom,Stroke135_Start,Stroke134_End
2003-03-11,55.71,57.35,54.87,56.98,48664,,,
2003-03-12,57.14,57.98,56.61,57.72,71049,,,
2003-03-13,57.93,58.14,56.77,57.51,34987,,,
2003-03-14,57.14,59.93,57.14,58.56,90490,,,
2003-03-17,58.61,60.15,57.24,58.4,39589,,,
2003-03-18,58.51,60.04,56.29,56.34,59038,,,
2003-03-19,55.82,56.56,54.81,55.55,26887,,,
2003-03-20,55.92,56.08,54.02,55.5,31513,,,
2003-03-21,55.55,56.77,54.92,56.71,33352,,,
2003-03-24,56.34,56.98,55.39,56.13,28594,,,
2003-03-26,54.23,56.82,54.23,55.66,34784,,,
2003-03-27,55.45,57.03,54.5,56.4,53149,,,
2003-03-28,56.77,57.66,56.34,56.77,42975,,,
2003-03-31,56.77,57.24,55.66,57.08,43284,,,
2003-04-01,57.4,58.24,56.98,57.77,74406,,,
2003-04-07,56.34,56.4,54.29,56.13,30346,,,
2003-04-10,56.34,59.46,56.34,59.41,116049,,,
2003-04-11,59.51,61.04,58.77,59.93,89182,,,
2003-04-14,60.04,60.73,58.51,58.72,92799,,,
2003-04-15,58.98,62.94,58.72,62.84,104625,,,
2003-04-16,62.94,65.05,60.51,61.31,82188,Top,Stroke136_Start,Stroke135_End
2003-04-18,62.15,62.57,59.25,59.88,33887,,,
2003-04-21,59.56,60.57,58.61,59.72,26103,,,
2003-04-22,59.51,60.94,59.09,60.3,18063,,,
2003-04-23,60.46,60.88,56.87,57.08,26123,,,
2003-04-24,57.08,57.08,51.59,53.49,34931,,,
2003-04-25,53.49,54.13,48.32,48.9,37332,,,
2003-04-28,47.84,48.85,43.46,51.65,30673,,,
2003-05-14,42.51,45.36,41.19,44.47,26408,Bottom,Stroke137_Start,Stroke136_End
2003-05-15,44.47,48.16,46.05,47.37,33954,,,
2003-05-19,47.48,49.48,46.84,48.9,25471,,,
2003-05-22,46.84,47.05,46.26,46.63,11002,,,
2003-05-23,46.84,48.8,46.84,47.69,16449,,,
2003-05-29,46.47,47.84,46.47,47.63,13144,,,
2003-05-30,47.69,50.8,47.69,50.17,42681,,,
2003-06-02,50.27,51.07,49.27,50.22,30271,Top,Stroke138_Start,Stroke137_End
2003-06-03,50.01,50.54,48.74,48.8,11187,,,
2003-06-04,48.48,48.95,47.48,48.27,11690,,,
2003-06-06,47.79,47.79,45.52,45.79,12277,,,
2003-06-09,45.26,46.84,44.99,46.53,39405,,,
2003-06-11,46.21,47.63,46.74,47.16,6092,,,
2003-06-13,47.32,48.58,47.53,48.21,12551,,,
2003-06-19,46.89,47.11,46.1,46.21,6604,,,
2003-06-20,46.1,46.84,45.94,46.05,3758,,,
2003-06-23,46.05,46.05,44.99,45.15,7284,,,
2003-06-25,46.1,46.31,45.47,45.52,2308,,,
2003-06-26,45.42,45.57,43.15,45.63,6385,,,
2003-06-30,43.57,44.31,42.88,43.78,9475,,,
2003-07-02,43.15,43.41,42.35,42.94,5637,,,
2003-07-04,43.2,43.73,42.88,43.46,2661,,,
2003-07-07,43.41,43.41,42.62,42.88,3284,,,
2003-07-08,42.88,44.57,43.41,44.04,6166,,,
2003-07-11,44.36,46.05,44.94,45.94,22271,,,
2003-07-15,45.21,45.79,44.31,44.99,6682,,,
2003-07-17,44.47,45.1,43.94,44.31,8392,,,
2003-07-18,44.31,44.36,42.67,43.04,6824,,,
2003-07-21,42.88,42.88,41.51,42.04,9584,Bottom,Stroke139_Start,Stroke138_End
2003-07-23,42.78,45.42,43.15,44.62,24914,,,
2003-07-25,43.41,44.31,42.35,42.67,5835,,,
2003-07-28,42.35,42.94,42.2,42.62,3634,,,
2003-07-29,43.09,43.78,42.67,43.46,2619,,,
2003-07-30,43.67,44.36,43.57,44.1,13350,,,
2003-08-01,44.04,44.04,42.88,43.67,5367,,,
2003-08-04,43.83,46.31,44.84,44.68,9838,Top,Stroke140_Start,Stroke139_End
2003-08-08,44.89,44.89,43.67,43.78,10956,,,
2003-08-11,43.67,44.31,43.04,44.2,2730,,,
2003-08-12,44.2,44.57,43.83,44.2,2429,,,
2003-08-13,44.47,44.47,43.25,43.36,3272,,,
2003-08-14,43.3,44.15,42.99,43.41,3581,,,
2003-08-18,43.41,44.31,43.41,43.99,5653,,,
2003-08-19,43.99,44.99,43.73,44.31,6654,,,
2003-08-20,43.99,44.31,43.41,44.1,5183,,,
2003-08-22,44.15,44.78,43.94,44.2,6855,,,
2003-08-25,44.2,44.2,43.41,43.41,4659,,,
2003-08-26,43.25,43.62,42.88,43.46,8386,,,
2003-08-27,43.89,44.41,42.94,43.15,3716,,,
2003-08-28,43.15,43.94,42.88,42.99,7430,,,
2003-08-29,42.88,43.04,42.09,42.99,8725,,,
2003-09-01,42.94,43.94,42.67,43.94,7299,,,
2003-09-02,43.94,44.47,43.3,43.73,11212,,,
2003-09-03,43.67,44.15,43.25,43.99,7548,,,
2003-09-04,44.15,44.41,43.73,43.94,8540,,,
2003-09-05,43.73,43.73,42.62,42.72,5354,,,
2003-09-08,42.35,42.46,41.56,41.88,6802,,,
2003-09-09,41.83,43.15,42.14,42.78,4583,,,
2003-09-11,42.57,42.72,41.88,42.41,2166,,,
2003-09-12,41.93,42.41,40.56,40.61,6861,,,
2003-09-15,40.03,39.03,38.13,38.66,8459,,,
2003-09-18,38.29,38.55,37.08,38.29,15150,,,
2003-09-19,38.13,39.82,38.71,39.35,16637,,,
2003-09-23,38.98,40.24,38.98,40.24,24856,,,
2003-09-24,40.35,40.56,39.98,40.3,17549,,,
2003-09-25,40.35,40.4,38.76,38.82,12171,,,
2003-09-26,39.19,39.19,38.29,38.5,1899,,,
2003-09-29,38.45,38.45,37.34,37.39,3036,,,
2003-09-30,37.23,37.87,36.97,37.97,3375,Bottom,Stroke141_Start,Stroke140_End
2003-10-09,38.08,39.08,37.5,37.5,1351,,,
2003-10-13,39.61,39.61,38.55,38.55,7171,,,
2003-10-14,38.5,38.76,37.66,37.76,4925,,,
2003-10-15,37.87,40.24,37.87,38.24,10728,,,
2003-10-16,37.6,38.4,37.44,37.66,7417,,,
2003-10-20,37.6,37.92,37.18,37.39,9460,,,
2003-10-22,38.45,38.92,37.92,38.76,10269,,,
2003-10-23,39.13,39.13,38.18,38.18,5624,Top,Stroke142_Start,Stroke141_End
2003-10-24,38.4,36.13,34.49,37.81,2772,,,
2003-10-30,34.59,34.96,33.38,34.12,8342,,,
2003-11-03,34.7,35.76,34.28,35.39,11773,,,
2003-11-04,35.49,37.02,35.39,36.07,17778,,,
2003-11-05,36.07,36.76,34.59,35.23,16227,,,
2003-11-06,35.23,35.6,32.85,33.01,18415,,,
2003-11-07,32.85,32.96,31.9,32.96,10319,,,
2003-11-11,32.75,32.75,31.85,32.59,4905,Bottom,Stroke143_Start,Stroke142_End
2003-11-12,32.59,33.64,32.75,33.22,21606,,,
2003-11-18,32.32,32.64,32.17,32.27,3015,,,
2003-11-19,32.32,33.33,32.32,33.12,7277,,,
2003-11-20,33.12,34.7,33.01,34.59,44156,,,
2003-11-21,34.86,35.23,33.38,33.38,23279,,,
2003-11-25,34.75,37.08,34.65,36.02,48416,,,
2003-11-26,36.71,38.66,36.28,37.55,56802,,,
2003-11-27,37.18,35.97,35.91,35.97,21170,,,
2003-12-01,37.08,38.03,37.08,37.71,20011,,,
2003-12-03,37.39,37.34,36.34,37.18,13649,,,
2003-12-05,37.18,38.66,37.18,38.45,31617,,,
2003-12-08,38.92,39.19,37.66,37.71,12491,,,
2003-12-09,37.71,37.71,36.97,37.55,5985,,,
2003-12-10,37.5,38.08,37.34,37.76,8114,,,
2003-12-12,37.34,37.6,36.86,37.34,7589,,,
2003-12-15,37.87,38.34,36.92,38.29,17462,,,
2003-12-16,38.55,38.87,37.39,38.24,30067,,,
2003-12-17,38.29,39.71,38.03,38.24,30057,Top,Stroke144_Start,Stroke143_End
2003-12-18,38.08,38.18,37.39,38.13,10220,,,
2003-12-19,37.87,38.13,34.49,35.76,18502,,,
2003-12-22,35.49,36.71,33.8,36.55,19234,,,
2003-12-23,36.34,37.18,35.54,36.07,15507,,,
2003-12-25,37.18,37.5,35.97,36.28,13005,,,
2003-12-26,36.34,36.55,35.54,35.91,8676,,,
2003-12-29,35.91,35.91,34.7,35.02,10917,,,
2003-12-30,34.91,35.02,34.44,34.86,10077,Bottom,Stroke145_Start,Stroke144_End
2003-12-31,35.23,35.49,34.7,34.7,7452,,,
2004-01-05,34.96,35.91,34.75,35.91,13040,,,
2004-01-06,35.97,37.44,35.97,37.13,24414,,,
2004-01-07,37.18,37.6,36.71,37.02,19131,,,
2004-01-08,37.18,39.08,36.97,38.66,30903,,,
2004-01-09,39.19,41.56,39.61,39.08,57352,,,
2004-01-14,40.24,40.77,39.08,39.5,10965,,,
2004-01-15,39.5,39.5,38.66,38.92,10899,,,
2004-01-29,41.77,45.73,41.3,45.52,45570,,,
2004-01-30,45.52,47.63,44.47,44.25,40181,,,
2004-02-04,45.52,48.48,45.42,48.0,60475,,,
2004-02-05,48.16,49.38,47.0,47.63,59344,,,
2004-02-06,47.21,47.63,45.52,45.73,39379,,,
2004-02-10,48.69,51.33,47.9,49.75,83244,,,
2004-02-12,48.74,49.32,47.42,47.53,18260,,,
2004-02-13,47.42,47.9,46.05,47.0,19940,,,
2004-02-16,46.95,48.21,46.95,47.74,19427,,,
2004-02-17,48.43,49.85,48.16,48.95,29918,,,
2004-02-18,49.22,51.65,49.48,51.12,61601,Top,Stroke146_Start,Stroke145_End
2004-02-20,49.75,50.54,49.43,50.38,17925,,,
2004-02-23,50.38,50.38,47.42,47.69,23571,,,
2004-02-24,47.11,48.16,44.99,47.37,16749,,,
2004-02-26,45.26,46.47,44.62,46.21,14942,,,
2004-02-27,46.21,47.9,46.74,47.42,15512,,,
2004-03-02,47.58,48.95,47.0,48.69,21284,,,
2004-03-03,48.69,49.06,47.37,48.0,18946,,,
2004-03-04,47.9,48.37,46.42,48.0,18951,,,
2004-03-09,46.53,46.68,45.63,46.42,23423,Bottom,Stroke147_Start,Stroke146_End
2004-03-10,46.58,47.74,45.79,47.48,14665,,,
2004-03-11,47.48,48.43,46.53,47.79,12100,,,
2004-03-12,47.79,49.01,47.05,48.32,37737,,,
2004-03-15,48.64,51.38,48.16,50.43,61031,,,
2004-03-16,50.43,52.49,50.11,51.91,59467,,,
2004-03-17,51.86,53.02,50.96,52.33,30640,,,
2004-03-18,52.33,52.65,50.27,51.07,49043,,,
2004-03-22,52.81,54.5,52.44,53.44,51142,,,
2004-03-23,53.28,53.44,52.38,52.86,24187,,,
2004-03-24,52.86,53.34,52.07,52.7,17325,,,
2004-03-25,52.38,54.5,52.12,53.92,28519,,,
2004-03-26,54.13,54.76,53.34,54.44,33338,,,
2004-03-29,54.5,53.12,51.86,52.91,21552,,,
2004-03-31,52.38,53.18,52.17,52.97,9242,,,
2004-04-01,53.07,53.34,52.65,52.91,9236,,,
2004-04-02,53.18,55.97,52.91,54.97,41093,,,
2004-04-05,55.45,58.03,54.97,57.98,61721,,,
2004-04-06,57.98,58.46,56.24,57.82,27260,,,
2004-04-07,58.09,60.2,58.19,59.41,56252,Top,Stroke148_Start,Stroke147_End
2004-04-09,58.93,59.25,55.87,56.03,27603,,,
2004-04-12,54.5,56.5,54.5,56.03,19379,,,
2004-04-13,56.03,57.77,55.45,55.45,27755,,,
2004-04-14,56.61,57.14,53.97,55.97,32394,,,
2004-04-15,55.97,57.56,55.55,56.61,20754,,,
2004-04-16,56.19,57.03,55.02,55.71,13174,,,
2004-04-19,56.61,58.72,56.03,57.14,33003,,,
2004-04-21,56.03,53.12,51.07,52.38,31149,,,
2004-04-26,51.96,54.44,52.7,53.92,18852,,,
2004-04-28,53.02,53.7,51.22,52.12,14105,,,
2004-04-29,51.86,50.96,48.43,49.75,21599,,,
2004-05-11,48.69,49.11,46.05,48.11,9129,,,
2004-05-12,48.21,49.64,47.69,49.22,22492,,,
2004-05-13,49.22,49.53,46.89,47.37,22271,,,
2004-05-14,46.84,47.16,44.2,44.47,34859,,,
2004-05-17,44.2,45.52,44.1,44.68,18269,,,
2004-05-18,44.68,45.79,44.15,45.68,16352,,,
2004-05-19,45.94,46.84,45.52,46.26,22782,,,
2004-05-20,46.26,46.42,45.1,45.52,8870,,,
2004-05-21,45.52,46.0,44.47,45.31,10044,,,
2004-05-24,45.31,46.05,44.94,45.52,3901,,,
2004-05-25,45.57,44.78,43.41,43.89,16310,Bottom,Stroke149_Start,Stroke148_End
2004-05-27,44.41,46.42,44.1,46.05,22523,,,
2004-05-28,46.05,46.63,45.57,45.63,9668,,,
2004-06-01,46.68,47.79,46.16,47.48,21618,,,
2004-06-02,47.53,48.37,46.84,47.84,20272,,,
2004-06-03,47.37,47.63,46.1,46.1,9239,,,
2004-06-04,45.73,46.42,45.05,45.73,5768,,,
2004-06-07,45.15,45.68,44.36,45.31,6724,,,
2004-06-08,44.62,45.84,44.47,45.26,5827,,,
2004-06-09,45.26,45.36,43.83,44.04,12221,,,
2004-06-10,43.94,44.84,43.41,44.2,6291,,,
2004-06-11,44.36,46.37,44.36,44.94,9095,,,
2004-06-14,44.99,44.99,43.94,44.62,7661,,,
2004-06-16,46.0,47.16,45.42,46.37,10117,,,
2004-06-18,44.2,45.52,44.04,44.99,19239,,,
2004-06-21,44.99,46.31,44.52,46.26,7324,,,
2004-06-22,47.0,47.11,46.21,46.68,19289,,,
2004-06-23,46.84,46.89,45.94,46.84,6357,,,
2004-06-24,47.84,49.11,47.26,48.16,22789,,,
2004-06-25,48.06,48.43,46.47,47.16,9179,,,
2004-06-28,46.74,47.48,45.42,47.11,7503,,,
2004-06-29,47.0,48.06,46.74,48.06,7601,,,
2004-06-30,48.48,48.69,47.53,48.21,8143,,,
2004-07-01,48.06,50.85,49.11,49.96,24007,,,
2004-07-06,50.91,51.91,49.64,50.7,21445,,,
2004-07-07,50.59,50.59,49.53,49.85,15143,,,
2004-07-08,49.32,48.85,47.95,50.33,23099,,,
2004-07-13,48.16,49.69,48.16,49.59,7515,,,
2004-07-14,49.59,49.59,48.06,49.48,11962,,,
2004-07-15,49.48,50.75,49.11,50.7,40832,,,
2004-07-16,50.8,53.55,50.75,52.81,42253,,,
2004-07-19,52.81,53.6,51.86,52.97,18443,,,
2004-07-20,52.7,54.13,52.6,53.18,19106,Top,Stroke150_Start,Stroke149_End
2004-07-21,53.07,53.28,51.65,51.86,14436,,,
2004-07-22,51.91,52.91,50.59,50.7,11504,,,
2004-07-23,50.17,51.86,49.96,51.8,7524,,,
2004-07-26,51.8,52.28,50.96,51.7,5200,,,
2004-07-28,49.9,51.22,49.53,50.91,9143,,,
2004-07-29,50.91,52.6,50.91,52.49,21657,,,
2004-07-30,52.7,52.7,51.12,51.17,7414,,,
2004-08-02,51.22,51.22,48.58,50.7,12428,,,
2004-08-04,49.16,52.02,50.27,50.75,22116,,,
2004-08-10,50.38,50.54,49.48,49.85,17303,,,
2004-08-11,49.75,50.27,49.38,49.64,6292,,,
2004-08-12,49.53,49.53,48.64,49.11,8312,,,
2004-08-16,48.85,47.53,46.47,46.79,12674,,,
2004-08-18,47.26,48.16,47.0,47.84,6639,,,
2004-08-19,46.79,47.79,46.79,47.53,10842,,,
2004-08-20,48.11,48.32,46.95,47.53,7504,,,
2004-08-23,47.05,46.79,45.47,46.63,14346,,,
2004-08-30,45.68,46.37,44.62,45.89,839,Bottom,Stroke151_Start,Stroke150_End
2004-08-31,46.84,47.84,46.16,46.42,6730,,,
2004-09-01,46.74,46.42,44.89,45.94,4054,,,
2004-09-03,45.89,46.84,46.21,46.42,3596,,,
2004-09-08,45.94,46.37,45.52,45.79,1406,,,
2004-09-09,44.94,45.73,44.94,45.26,2692,,,
2004-09-13,45.15,46.05,45.15,45.21,4173,,,
2004-09-14,45.94,46.74,45.89,46.26,8192,,,
2004-09-15,46.05,48.9,47.0,47.79,9112,,,
2004-09-17,48.32,49.32,47.53,49.06,24903,,,
2004-09-20,49.38,51.22,49.38,50.96,29299,,,
2004-09-21,51.22,51.59,50.27,51.22,29536,,,
2004-09-22,50.7,51.33,49.06,50.27,29892,,,
2004-09-24,52.38,53.6,52.38,50.27,41170,,,
2004-09-30,52.44,53.02,51.65,51.8,12162,,,
2004-10-11,54.87,56.5,54.39,55.13,31919,Top,Stroke152_Start,Stroke151_End
2004-10-12,54.92,55.34,52.75,53.07,15870,,,
2004-10-13,53.49,53.86,51.22,52.23,18340,,,
2004-10-14,52.12,52.12,49.85,49.9,12906,,,
2004-10-15,49.85,51.22,49.64,50.54,16922,,,
2004-10-18,50.64,51.01,49.59,50.54,4978,,,
2004-10-19,50.54,51.8,50.54,50.59,7757,,,
2004-10-20,50.59,51.7,49.64,51.7,5677,,,
2004-10-22,50.43,52.49,49.9,52.44,17289,,,
2004-10-25,53.49,53.81,51.96,52.12,22433,,,
2004-10-26,53.07,53.07,51.49,52.75,17512,,,
2004-10-27,52.81,53.6,52.28,53.02,32041,,,
2004-10-28,53.07,53.18,51.75,52.54,15868,,,
2004-10-29,51.75,51.75,49.22,49.27,33283,,,
2004-11-01,48.58,48.58,46.26,47.63,36287,,,
2004-11-02,47.58,47.58,45.47,46.0,12180,,,
2004-11-04,47.53,47.9,45.79,46.16,7159,,,
2004-11-08,45.79,45.79,42.3,42.99,32577,,,
2004-11-09,42.78,43.57,41.83,43.52,27865,Bottom,Stroke153_Start,Stroke152_End
2004-11-10,43.2,45.36,42.78,45.26,69721,,,
2004-11-11,45.31,46.26,44.15,44.15,39495,,,
2004-11-16,46.05,46.42,45.42,45.89,42772,,,
2004-11-17,45.94,46.05,44.89,45.26,10817,,,
2004-11-19,46.21,47.26,45.68,46.21,14914,,,
2004-11-24,45.63,45.31,44.62,45.36,16504,,,
2004-11-30,45.31,45.42,44.73,45.42,4360,,,
2004-12-01,45.42,46.26,45.31,45.79,6861,Top,Stroke154_Start,Stroke153_End
2004-12-03,45.57,46.0,44.89,45.42,6745,,,
2004-12-06,45.42,44.31,42.78,45.42,5057,,,
2004-12-09,43.73,45.42,43.73,44.62,5615,,,
2004-12-13,43.83,44.57,43.46,44.57,2847,,,
2004-12-14,44.04,44.62,44.04,44.36,3305,,,
2004-12-15,44.25,44.36,43.3,44.2,7729,,,
2004-12-17,43.99,43.99,42.94,43.36,3949,,,
2004-12-20,43.3,43.3,42.14,43.04,6994,,,
2004-12-23,43.04,44.36,43.2,43.09,12323,,,
2004-12-28,43.78,44.62,43.83,44.47,7868,,,
2005-01-04,42.78,43.2,39.56,39.66,7429,,,
2005-01-05,39.08,40.14,38.45,39.61,15462,,,
2005-01-06,39.5,39.5,36.86,37.18,12212,,,
2005-01-07,37.18,36.81,36.02,36.23,23725,,,
2005-01-11,36.97,37.13,36.28,36.55,12015,,,
2005-01-12,36.86,38.13,36.55,37.87,22748,,,
2005-01-13,37.87,38.66,37.66,37.97,20028,,,
2005-01-17,36.97,36.28,34.59,35.23,26118,Bottom,Stroke155_Start,Stroke154_End
2005-01-19,36.23,36.6,35.7,36.23,8095,,,
2005-01-20,34.86,36.44,34.86,36.18,8820,,,
2005-01-21,35.39,37.76,35.12,37.23,13907,,,
2005-01-24,38.5,38.82,37.23,37.87,14787,,,
2005-01-25,38.03,38.03,37.02,37.6,6840,,,
2005-01-26,37.34,38.13,37.13,38.03,11395,,,
2005-01-27,38.03,38.03,36.49,36.55,6239,,,
2005-01-28,36.44,36.49,35.97,36.23,7023,,,
2005-01-31,36.02,36.02,34.59,35.23,5676,,,
2005-02-02,35.91,38.66,35.91,38.4,12932,,,
2005-02-03,38.55,39.61,38.03,39.08,25528,,,
2005-02-04,39.03,40.67,39.87,40.08,17424,,,
2005-02-17,39.61,40.35,39.5,40.03,10375,,,
2005-02-18,40.03,40.03,38.61,38.76,12078,,,
2005-02-22,40.3,41.88,40.14,41.72,16853,,,
2005-02-23,42.14,42.72,41.4,41.56,28222,,,
2005-02-24,41.62,41.77,40.77,41.67,10441,,,
2005-02-25,41.98,42.78,41.98,42.57,18192,Top,Stroke156_Start,Stroke155_End
2005-02-28,42.35,42.51,41.35,41.72,8042,,,
2005-03-01,41.46,41.93,40.77,41.3,10183,,,
2005-03-02,41.25,41.72,40.03,40.35,12746,,,
2005-03-03,40.14,40.61,39.87,40.61,7242,,,
2005-03-04,40.67,40.67,39.93,39.98,4591,,,
2005-03-07,40.24,41.19,40.24,40.88,12358,,,
2005-03-08,40.77,41.72,40.77,41.72,19975,,,
2005-03-09,42.2,42.25,41.19,41.46,10425,,,
2005-03-10,41.35,41.72,39.66,39.87,9977,,,
2005-03-11,39.87,40.45,39.03,39.61,17469,,,
2005-03-14,39.61,41.46,39.61,41.09,20359,,,
2005-03-16,39.45,39.45,37.76,38.76,24989,Bottom,Stroke157_Start,Stroke156_End
2005-03-17,38.4,39.87,38.03,39.35,18027,,,
2005-03-18,39.19,41.09,39.19,40.61,35839,,,
2005-03-21,40.77,43.67,41.62,41.3,30698,,,
2005-03-24,41.67,41.67,40.82,42.14,28112,,,
2005-03-29,41.46,41.93,40.88,41.14,17285,,,
2005-03-30,40.98,40.98,38.34,38.71,28313,,,
2005-03-31,38.55,39.56,37.87,39.4,10332,,,
2005-04-01,39.35,41.19,38.71,40.45,34552,,,
2005-04-05,40.35,41.4,39.93,40.4,23268,,,
2005-04-06,40.56,42.35,40.24,41.98,29534,,,
2005-04-07,42.14,44.1,42.51,41.72,55353,Top,Stroke158_Start,Stroke157_End
2005-04-12,42.25,42.78,41.4,41.46,23957,,,
2005-04-13,42.57,43.57,41.83,42.51,33752,,,
2005-04-14,42.51,42.99,41.56,41.77,23437,,,
2005-04-15,41.4,40.98,40.14,40.88,23183,,,
2005-04-19,40.67,41.3,40.67,40.98,8871,,,
2005-04-20,40.93,40.98,39.61,40.24,12591,,,
2005-04-21,40.14,40.35,39.45,40.35,12934,,,
2005-04-25,36.02,38.55,36.02,36.02,21479,,,
2005-04-26,34.75,34.81,32.11,33.49,94122,,,
2005-04-27,33.33,33.43,31.69,32.01,35636,,,
2005-04-29,33.64,33.75,32.69,32.96,17919,,,
2005-05-09,33.27,33.27,31.11,31.11,10971,,,
2005-05-10,31.06,29.1,27.78,29.95,23074,Bottom,Stroke159_Start,Stroke158_End
2005-05-13,28.15,29.37,28.15,29.32,10225,,,
2005-05-16,29.47,29.95,28.79,29.16,5147,,,
2005-05-18,29.84,30.48,29.47,30.0,8034,,,
2005-05-20,30.42,31.06,30.21,30.27,18203,,,
2005-05-23,30.11,30.11,28.89,29.16,10885,,,
2005-05-24,29.05,30.32,29.47,29.58,9060,Top,Stroke160_Start,Stroke159_End
2005-05-26,30.05,30.21,29.37,29.53,13719,,,
2005-05-27,29.05,29.76,28.02,28.1,15845,,,
2005-05-30,28.1,28.66,27.55,28.18,15747,,,
2005-05-31,28.02,28.26,27.39,27.78,8802,,,
2005-06-01,27.86,27.94,25.73,25.88,16189,,,
2005-06-02,25.73,25.65,24.22,25.01,17117,Bottom,Stroke161_Start,Stroke160_End
2005-06-07,26.04,26.68,25.57,26.04,27037,,,
2005-06-08,26.04,28.81,26.04,28.66,49518,,,
2005-06-09,28.73,30.63,28.5,30.08,67097,,,
2005-06-13,28.66,29.13,27.63,28.89,21230,,,
2005-06-15,27.86,27.86,26.6,26.83,17499,,,
2005-06-16,26.83,27.47,26.44,27.31,16349,,,
2005-06-17,27.47,28.5,26.75,26.75,10361,,,
2005-06-21,28.42,29.68,28.42,28.97,34441,Top,Stroke162_Start,Stroke161_End
2005-06-23,28.66,28.89,28.26,28.34,11462,,,
2005-06-24,28.1,28.42,27.63,28.1,9722,,,
2005-06-27,28.73,29.29,28.66,28.89,20929,,,
2005-06-28,28.81,28.66,27.86,28.18,12721,,,
2005-06-30,28.42,28.42,26.83,26.83,12705,,,
2005-07-01,26.68,27.07,25.73,25.96,18465,,,
2005-07-04,25.57,25.73,24.3,25.17,12348,,,
2005-07-05,25.17,25.8,25.09,25.33,11115,,,
2005-07-06,25.33,25.49,24.78,24.93,7598,,,
2005-07-08,25.09,25.09,23.51,23.75,12370,,,
2005-07-11,24.14,24.93,23.11,23.19,11314,,,
2005-07-12,23.19,24.62,22.72,24.54,14391,Bottom,Stroke163_Start,Stroke162_End
2005-07-13,24.93,24.93,24.22,24.38,9128,,,
2005-07-14,24.3,24.62,23.9,24.22,5270,,,
2005-07-15,25.09,25.25,24.14,24.62,18472,,,
2005-07-18,24.7,24.7,23.51,24.22,36700,,,
2005-07-20,24.54,26.36,25.33,25.25,17816,,,
2005-07-26,25.49,26.44,25.41,26.28,30630,,,
2005-07-27,25.96,26.75,25.88,26.75,31654,,,
2005-07-28,27.07,28.73,26.6,27.7,42988,,,
2005-07-29,27.47,29.53,27.86,28.34,39033,,,
2005-08-02,28.18,28.81,27.7,28.81,20990,,,
2005-08-03,28.81,30.4,28.89,29.37,56241,,,
2005-08-05,28.81,30.0,28.81,30.0,36315,,,
2005-08-08,30.08,31.51,29.68,30.0,31313,,,
2005-08-10,31.43,33.01,31.03,33.01,54689,,,
2005-08-11,33.01,33.96,32.61,33.49,61434,,,
2005-08-12,33.49,35.94,33.17,34.2,85902,,,
2005-08-16,35.39,37.05,33.41,34.04,110977,,,
2005-08-17,34.12,36.26,33.17,36.18,111430,,,
2005-08-18,36.18,38.24,34.83,35.39,145871,Top,Stroke164_Start,Stroke163_End
2005-08-19,35.23,36.57,34.59,37.44,118736,,,
2005-08-24,34.83,36.18,34.44,35.78,30741,,,
2005-08-26,35.31,35.31,34.28,34.59,27341,,,
2005-08-29,34.2,35.23,34.2,34.59,17375,,,
2005-08-30,34.75,34.75,33.8,34.59,11507,,,
2005-09-01,35.7,36.57,34.99,36.26,32525,,,
2005-09-02,36.26,36.89,35.78,35.86,23598,,,
2005-09-05,35.78,36.34,35.07,36.1,18820,,,
2005-09-06,36.1,37.05,35.62,35.86,31991,,,
2005-09-07,35.7,36.65,35.39,36.81,25460,,,
2005-09-12,36.02,36.02,34.67,34.75,18583,,,
2005-09-13,34.99,35.78,34.44,35.78,29669,Bottom,Stroke165_Start,Stroke164_End
2005-09-14,36.1,39.58,35.39,39.58,122808,,,
2005-09-15,39.58,41.64,39.35,39.98,184370,,,
2005-09-19,40.22,44.33,41.25,43.23,176010,,,
2005-09-21,41.72,41.72,39.74,39.82,79460,,,
2005-09-22,39.5,40.22,37.84,38.95,81278,,,
2005-09-26,39.03,39.5,37.13,38.32,43210,,,
2005-09-27,38.4,38.4,35.47,35.7,34983,,,
2005-09-28,35.47,36.42,34.44,34.67,35959,,,
2005-09-29,34.67,38.08,34.67,37.76,65890,,,
2005-09-30,37.76,38.47,36.57,37.52,44259,,,
2005-10-10,37.37,38.0,35.78,35.86,23731,,,
2005-10-11,35.78,37.92,35.39,37.68,36295,,,
2005-10-12,37.68,38.32,36.81,37.84,47135,,,
2005-10-14,36.97,39.9,36.97,39.03,79372,,,
2005-10-17,39.03,40.45,39.19,39.74,57778,,,
2005-10-19,39.82,40.06,38.71,38.87,36426,,,
2005-10-21,40.77,42.91,40.22,41.72,109137,,,
2005-10-24,41.88,43.46,41.64,42.04,89631,Top,Stroke166_Start,Stroke165_End
2005-10-25,41.88,42.04,39.11,39.27,66163,,,
2005-10-26,38.55,38.71,36.89,39.11,65226,,,
2005-11-01,37.92,35.15,33.8,34.67,89164,,,
2005-11-08,35.15,37.6,36.42,37.21,69600,,,
2005-11-10,36.26,34.52,33.41,33.96,84884,,,
2005-11-14,33.8,33.56,31.82,32.77,49132,,,
2005-11-16,32.54,32.54,30.79,32.22,27279,,,
2005-11-17,32.06,33.41,31.9,32.38,23467,,,
2005-11-18,32.38,34.04,32.06,33.64,51583,,,
2005-11-21,33.41,34.36,33.64,33.64,24323,,,
2005-11-23,32.85,33.33,31.98,33.17,22270,,,
2005-11-24,32.85,34.28,32.93,33.49,25303,,,
2005-11-30,32.93,32.93,32.14,32.22,21067,,,
2005-12-02,32.61,32.69,31.27,31.35,24152,,,
2005-12-05,31.27,31.27,29.68,29.76,26828,,,
2005-12-06,29.45,30.48,28.89,30.0,17580,Bottom,Stroke167_Start,Stroke166_End
2005-12-07,29.92,31.27,29.92,30.71,18761,,,
2005-12-08,30.87,31.59,30.79,31.27,25113,,,
2005-12-09,31.27,32.14,30.87,31.98,26100,,,
2005-12-12,31.98,32.77,31.66,32.61,18866,,,
2005-12-13,32.61,32.69,31.19,32.3,23727,,,
2005-12-14,32.14,33.33,31.43,33.25,42017,,,
2005-12-15,33.41,34.91,33.25,33.49,80799,,,
2005-12-16,33.25,34.2,33.01,33.96,29663,,,
2005-12-19,33.8,33.8,32.85,33.17,23771,,,
2005-12-20,33.01,33.41,32.69,33.33,16035,,,
2005-12-21,33.25,33.72,32.85,33.01,13307,,,
2005-12-22,32.69,33.25,32.61,33.09,12613,,,
2005-12-23,33.41,33.64,33.01,33.64,20013,,,
2005-12-26,33.64,34.52,33.72,34.2,27692,,,
2005-12-29,33.8,35.78,34.67,35.07,64619,,,
2006-01-05,35.47,37.21,35.31,36.89,59024,,,
2006-01-06,36.97,38.4,36.34,36.89,55615,,,
2006-01-10,38.24,40.3,37.76,40.22,79915,,,
2006-01-11,40.22,41.96,39.03,39.27,66333,,,
2006-01-13,41.33,42.67,40.77,41.4,63948,,,
2006-01-16,40.77,41.33,38.71,39.19,73442,,,
2006-01-17,38.55,40.3,38.4,39.19,40969,,,
2006-01-18,39.11,41.64,39.03,41.17,51374,,,
2006-01-19,41.17,45.28,43.07,43.7,129933,Top,Stroke168_Start,Stroke167_End
2006-01-23,43.94,44.18,42.35,44.81,60261,,,
2006-02-06,44.02,45.21,42.91,44.89,44079,,,
2006-02-07,44.89,45.05,42.67,43.62,53023,,,
2006-02-08,43.23,43.94,41.17,42.28,50929,,,
2006-02-09,42.51,41.96,40.77,41.01,43188,,,
2006-02-13,41.25,41.56,39.66,40.14,40838,,,
2006-02-14,39.98,42.67,41.56,42.51,44349,,,
2006-02-16,41.88,41.88,39.98,40.14,33292,,,
2006-02-17,39.98,40.45,39.66,40.45,27303,,,
2006-03-16,40.85,42.28,40.61,41.09,43492,,,
2006-03-17,41.09,41.09,39.11,39.35,30443,,,
2006-03-20,39.5,40.06,38.55,39.9,17939,Bottom,Stroke169_Start,Stroke168_End
2006-03-21,39.98,41.09,39.82,40.69,31976,,,
2006-03-23,40.45,43.23,39.98,42.28,71137,,,
2006-03-24,42.75,43.62,42.12,42.51,95655,,,
2006-03-27,42.67,42.99,41.72,42.91,30573,,,
2006-03-29,42.51,44.57,42.51,43.46,91666,,,
2006-03-31,42.51,44.18,42.12,44.02,37815,,,
2006-04-03,44.41,44.65,43.38,44.02,59722,,,
2006-04-04,44.02,44.02,42.51,43.23,74948,,,
2006-04-05,43.23,47.74,43.07,47.74,160998,,,
2006-04-06,48.53,52.49,48.14,49.4,191707,,,
2006-04-07,49.09,54.07,48.85,53.6,159334,,,
2006-04-10,53.6,55.58,52.41,54.55,95947,,,
2006-04-11,54.55,60.17,53.99,60.17,155431,,,
2006-04-12,59.93,61.36,57.95,59.85,95045,,,
2006-04-13,59.85,61.12,56.37,57.48,102512,,,
2006-04-14,57.16,59.7,54.55,59.7,110447,,,
2006-05-24,105.47,107.61,83.26,88.62,616524,,,
2006-05-25,86.69,86.8,79.61,81.65,259669,,,
2006-05-26,81.65,90.02,80.9,90.02,177697,,,
2006-05-29,99.03,99.24,95.7,99.24,241137,,,
2006-05-30,105.04,109.33,100.32,105.57,394369,,,
2006-05-31,105.57,110.51,101.5,109.76,277028,,,
2006-06-01,109.44,114.91,106.32,109.65,232847,Top,Stroke170_Start,Stroke169_End
2006-06-02,107.61,108.69,99.89,101.39,285223,,,
2006-06-05,101.17,101.6,95.7,99.67,111199,,,
2006-06-06,99.67,108.58,96.88,105.04,146784,,,
2006-06-07,104.82,104.82,94.31,94.31,145809,,,
2006-06-08,90.44,93.66,85.94,90.34,142241,,,
2006-06-09,92.59,94.74,87.76,88.3,148054,,,
2006-06-12,87.23,89.37,83.15,84.22,85084,,,
2006-06-13,84.22,87.01,80.79,85.08,127591,,,
2006-06-14,85.08,84.97,80.57,82.18,97371,Bottom,Stroke171_Start,Stroke170_End
2006-06-16,85.72,90.66,85.51,89.69,149303,,,
2006-06-19,87.87,92.81,86.58,89.8,143218,,,
2006-06-20,89.8,93.99,89.59,91.3,130364,,,
2006-06-21,91.41,91.62,87.01,88.3,114412,,,
2006-06-22,87.23,88.41,85.72,86.58,60281,,,
2006-06-26,90.44,93.23,88.94,91.62,92033,,,
2006-06-28,89.16,91.09,88.08,88.3,56879,,,
2006-06-30,90.23,94.2,89.91,91.95,173025,,,
2006-07-04,93.99,99.78,94.52,98.71,230971,,,
2006-07-07,99.89,100.96,95.81,96.02,103347,Top,Stroke172_Start,Stroke171_End
2006-07-10,96.02,96.67,92.38,93.88,73472,,,
2006-07-11,93.88,93.02,92.16,93.02,78347,,,
2006-07-13,92.38,92.48,83.68,83.68,182173,,,
2006-07-14,82.5,84.65,80.68,84.44,102317,,,
2006-07-17,84.44,88.19,84.22,86.8,84763,,,
2006-07-19,85.62,85.62,81.65,81.97,50833,,,
2006-07-20,81.97,83.68,81.43,82.83,43939,,,
2006-07-24,81.0,81.43,78.53,81.0,39507,,,
2006-07-25,81.11,84.54,82.4,83.47,44305,,,
2006-07-27,83.79,84.22,80.36,81.54,30751,,,
2006-07-28,81.11,81.65,76.07,77.57,63603,,,
2006-07-31,76.5,77.14,71.56,72.31,52664,,,
2006-08-01,72.42,73.81,70.7,71.88,34207,,,
2006-08-04,70.81,68.13,64.69,66.2,58580,Bottom,Stroke173_Start,Stroke172_End
2006-08-08,66.62,69.09,66.62,69.09,46339,,,
2006-08-09,70.17,72.74,68.88,71.45,70907,,,
2006-08-10,71.45,73.92,70.38,73.6,47342,,,
2006-08-11,74.14,74.14,71.99,72.63,37625,,,
2006-08-14,72.63,73.38,68.77,69.52,40855,,,
2006-08-16,73.49,74.78,72.53,74.14,47620,,,
2006-08-17,73.49,73.6,71.45,72.63,37584,,,
2006-08-18,72.63,76.17,73.92,73.92,45335,,,
2006-08-22,75.42,81.32,78.86,80.57,166028,,,
2006-08-24,78.96,81.11,78.64,80.57,49796,,,
2006-08-25,80.79,84.54,79.93,82.93,99965,,,
2006-08-28,81.75,86.8,81.75,85.51,67940,,,
2006-08-29,85.83,89.8,84.87,84.87,97561,Top,Stroke174_Start,Stroke173_End
2006-08-30,84.97,86.58,84.33,86.47,47570,,,
2006-08-31,86.37,87.23,85.19,85.72,41946,,,
2006-09-01,85.72,83.47,81.43,82.18,47534,,,
2006-09-07,83.26,84.87,82.5,82.72,32974,,,
2006-09-08,82.72,83.58,81.11,82.5,20479,,,
2006-09-12,82.93,84.87,82.5,84.44,45201,,,
2006-09-13,85.08,88.41,84.87,85.19,106720,,,
2006-09-14,85.19,85.72,83.9,85.72,42055,Bottom,Stroke175_Start,Stroke174_End
2006-09-15,84.87,88.51,84.65,84.97,42313,,,
2006-09-19,88.62,88.94,88.08,88.08,51476,,,
2006-09-25,95.38,95.38,89.16,89.59,77282,,,
2006-09-26,89.26,91.3,89.05,89.48,39832,,,
2006-09-27,89.16,88.94,86.9,88.62,32779,,,
2006-09-29,87.65,88.08,85.83,87.01,40709,,,
2006-10-09,88.19,88.73,85.94,87.01,45224,,,
2006-10-10,87.12,91.09,86.58,90.02,66894,,,
2006-10-11,90.34,92.27,89.16,90.55,72677,Top,Stroke176_Start,Stroke175_End
2006-10-12,90.77,91.2,85.83,87.01,68519,,,
2006-10-13,87.76,87.76,85.19,85.94,40212,,,
2006-10-16,85.72,85.94,83.04,83.47,39227,,,
2006-10-17,83.36,86.26,84.01,84.33,17102,,,
2006-10-20,85.62,85.62,82.72,83.26,28120,,,
2006-10-23,84.54,85.4,81.65,82.72,25773,Bottom,Stroke177_Start,Stroke176_End
2006-10-24,82.72,86.26,82.4,86.26,38543,,,
2006-10-25,86.9,87.23,84.44,85.29,38799,,,
2006-10-26,84.87,85.19,83.15,84.33,21263,,,
2006-10-27,84.33,84.44,82.93,83.36,21700,,,
2006-10-30,83.79,87.01,84.76,85.62,38269,,,
2006-11-01,85.83,86.37,83.79,84.22,31822,,,
2006-11-03,87.76,89.69,87.33,87.87,69445,,,
2006-11-06,86.58,87.98,86.26,87.23,30642,,,
2006-11-07,87.12,89.91,87.01,89.59,71511,,,
2006-11-08,89.8,90.02,87.12,87.12,33508,,,
2006-11-09,87.33,87.55,81.97,87.01,51586,,,
2006-11-13,82.72,84.33,79.29,80.04,40525,,,
2006-11-14,80.04,81.22,75.85,78.96,59331,,,
2006-11-15,78.86,84.22,78.43,83.36,40630,,,
2006-11-16,83.58,86.58,81.86,82.08,31865,,,
2006-11-20,86.58,89.91,86.15,89.59,98938,,,
2006-11-21,89.48,90.23,86.58,89.8,55748,,,
2006-11-22,89.16,91.62,87.87,89.05,82032,,,
2006-11-23,88.62,89.48,86.37,87.23,68296,,,
2006-11-24,87.12,88.94,85.94,88.41,47681,,,
2006-11-27,88.41,91.2,87.65,90.44,72901,,,
2006-11-28,90.77,93.99,88.19,88.73,51933,,,
2006-11-30,93.45,100.85,96.24,98.71,236391,,,
2006-12-04,98.06,104.72,100.75,102.57,125807,,,
2006-12-06,103.11,98.92,94.74,97.85,119430,,,
2006-12-08,94.74,95.59,91.73,91.73,66667,,,
2006-12-11,91.3,94.84,90.77,94.63,67545,,,
2006-12-12,95.38,97.63,95.17,97.2,90684,,,
2006-12-14,96.13,101.93,96.13,100.96,69212,,,
2006-12-15,100.75,104.18,99.99,103.43,91730,,,
2006-12-18,103.0,105.57,101.6,103.64,70996,,,
2006-12-19,103.53,103.53,98.49,100.42,73294,,,
2006-12-21,102.03,105.9,100.53,103.21,85141,,,
2006-12-22,103.0,113.51,102.03,111.9,201459,,,
2006-12-25,110.62,114.05,110.29,112.55,83235,,,
2006-12-27,112.87,121.88,116.95,119.2,87362,,,
2007-01-04,119.74,121.35,114.48,117.59,69349,,,
2007-01-05,115.45,122.1,115.45,121.88,52359,,,
2007-01-08,121.88,129.72,120.81,129.18,54083,,,
2007-01-09,129.93,135.08,128.32,128.75,105241,,,
2007-01-10,128.86,134.01,126.82,133.69,55224,,,
2007-01-12,126.5,128.64,119.09,120.81,68827,,,
2007-01-15,119.2,128.32,117.05,128.32,59319,,,
2007-01-16,128.75,133.69,126.71,128.64,85855,,,
2007-01-17,128.64,141.52,128.11,141.41,164990,,,
2007-01-18,141.2,143.24,135.08,140.12,77502,,,
2007-01-19,138.3,148.71,138.3,145.17,48122,,,
2007-01-22,145.27,158.9,145.27,158.15,57797,,,
2007-01-23,158.58,167.81,151.18,167.59,71404,,,
2007-01-24,167.91,167.91,162.12,163.94,27112,Top,Stroke178_Start,Stroke177_End
2007-01-25,161.05,162.12,148.17,150.32,42817,,,
2007-01-26,146.02,153.54,138.51,150.1,52178,,,
2007-01-29,152.57,154.07,144.74,148.17,74003,,,
2007-01-30,149.99,155.9,147.63,150.21,82185,,,
2007-01-31,149.78,150.1,135.62,137.33,61894,,,
2007-02-01,131.22,137.44,130.47,134.22,50469,,,
2007-02-02,135.51,135.51,125.42,125.75,39088,,,
2007-02-05,126.17,131.54,125.1,130.57,45963,Bottom,Stroke179_Start,Stroke178_End
2007-02-06,130.47,140.02,130.47,138.94,38290,,,
2007-02-07,144.84,144.84,135.3,136.69,31321,,,
2007-02-08,135.72,140.66,132.08,139.48,36979,,,
2007-02-09,139.59,147.1,136.15,136.58,27201,,,
2007-02-13,146.24,152.78,144.2,150.32,44393,,,
2007-02-14,150.53,159.87,150.42,156.75,68923,,,
2007-02-15,157.61,173.06,157.83,159.97,84002,Top,Stroke180_Start,Stroke179_End
2007-02-28,143.88,155.68,143.88,155.68,162348,,,
2007-03-02,148.17,156.65,146.02,153.11,66438,,,
2007-03-05,151.93,146.02,139.69,145.81,49058,,,
2007-03-07,145.81,149.99,144.95,148.39,43943,,,
2007-03-08,149.67,152.46,146.02,151.39,43310,,,
2007-03-12,146.56,149.03,142.27,147.96,38975,,,
2007-03-13,148.28,152.46,146.56,151.39,50982,,,
2007-03-14,150.96,147.85,144.42,145.17,60441,,,
2007-03-16,146.67,146.67,133.15,141.95,49502,Bottom,Stroke181_Start,Stroke180_End
2007-03-20,147.1,150.96,146.35,148.06,42510,,,
2007-03-21,148.06,160.83,156.75,156.97,113675,,,
2007-03-23,156.75,156.75,149.03,154.29,67315,,,
2007-03-26,155.57,158.47,150.53,158.26,89448,,,
2007-03-27,158.26,159.97,155.68,157.83,64783,,,
2007-03-28,157.29,157.29,146.56,155.68,97778,,,
2007-03-29,155.04,163.3,153.54,158.26,155712,,,
2007-03-30,156.22,165.34,160.4,159.97,77565,,,
2007-04-04,162.87,168.34,161.37,164.91,79168,,,
2007-04-05,164.05,176.82,171.24,174.03,148183,,,
2007-04-09,173.71,183.58,172.31,178.32,76665,,,
2007-04-10,179.82,186.37,178.21,184.87,82168,,,
2007-04-11,184.97,195.38,183.58,187.55,95033,,,
2007-04-12,183.58,178.97,172.85,181.0,90161,,,
2007-04-17,177.36,177.79,169.09,176.6,97761,,,
2007-04-18,176.07,182.18,171.88,181.0,100792,,,
2007-04-19,181.0,174.46,162.98,174.46,93729,,,
2007-04-23,182.51,183.58,176.6,181.97,104094,,,
2007-04-24,182.08,186.69,178.21,184.65,142232,,,
2007-04-25,185.83,196.45,185.62,195.06,207984,Top,Stroke182_Start,Stroke181_End
2007-04-27,188.51,188.51,178.21,179.29,83787,,,
2007-04-30,177.03,183.47,176.18,181.11,59282,,,
2007-05-08,182.51,188.94,182.29,185.62,93288,,,
2007-05-11,179.29,181.0,176.07,178.0,74238,,,
2007-05-14,176.07,179.72,172.96,175.42,74213,,,
2007-05-15,175.75,178.97,166.95,166.95,92239,,,
2007-05-16,166.84,172.63,163.73,171.78,72774,Bottom,Stroke183_Start,Stroke182_End
2007-05-17,172.63,175.42,170.7,173.71,90506,,,
2007-05-18,174.78,177.25,171.78,172.42,80255,,,
2007-05-21,166.41,176.28,164.8,173.92,77950,,,
2007-05-22,174.46,181.76,174.46,179.72,113308,,,
2007-05-23,180.9,187.33,177.46,183.04,126864,,,
2007-05-25,177.14,179.82,174.46,175.32,124542,,,
2007-05-28,176.6,184.65,175.21,183.58,203836,,,
2007-05-29,183.58,191.73,181.43,190.02,226030,Top,Stroke184_Start,Stroke183_End
2007-05-30,172.31,184.65,171.03,171.67,171446,,,
2007-05-31,168.56,173.92,154.5,158.9,159120,,,
2007-06-01,159.12,162.76,143.02,143.02,203925,,,
2007-06-04,143.45,148.17,128.75,128.75,157457,,,
2007-06-05,128.96,141.63,127.78,141.63,210562,,,
2007-06-06,144.09,151.28,143.34,144.52,175461,,,
2007-06-08,150.85,154.39,147.1,149.99,104045,,,
2007-06-11,152.36,156.54,150.32,153.0,99524,,,
2007-06-12,156.0,164.69,152.68,164.05,158801,,,
2007-06-13,166.09,171.78,163.84,168.88,116960,,,
2007-06-14,167.48,164.48,162.12,164.48,75243,,,
2007-06-18,171.88,180.36,171.24,178.11,133011,,,
2007-06-20,173.06,178.75,163.73,163.94,112518,,,
2007-06-21,163.73,169.85,157.94,160.51,97128,,,
2007-06-22,160.51,164.8,147.1,155.15,117006,,,
2007-06-25,155.15,158.26,144.42,145.06,69420,,,
2007-06-26,139.37,155.68,139.37,154.72,64387,,,
2007-06-27,153.0,159.65,152.03,158.36,70326,,,
2007-06-28,154.39,155.79,144.42,144.74,122263,,,
2007-06-29,143.88,153.0,140.23,146.45,72239,,,
2007-07-02,142.38,155.15,142.38,154.07,49076,,,
2007-07-03,155.9,159.44,153.54,154.07,56313,,,
2007-07-04,154.07,156.22,150.32,150.32,25208,,,
2007-07-05,147.63,150.85,144.52,144.52,34151,,,
2007-07-06,145.17,149.67,138.41,148.92,63580,Bottom,Stroke185_Start,Stroke184_End
2007-07-09,149.67,153.54,147.63,151.93,44882,,,
2007-07-10,152.46,153.0,144.2,145.49,23791,,,
2007-07-11,144.42,145.49,139.05,142.59,70825,,,
2007-07-13,145.49,148.6,141.2,146.35,50530,,,
2007-07-16,146.35,150.85,144.52,148.17,51595,,,
2007-07-17,146.35,158.15,156.54,156.54,98053,,,
2007-07-19,158.36,163.73,157.51,159.76,66536,,,
2007-07-23,161.37,170.17,161.37,169.85,74146,,,
2007-07-24,170.6,178.21,172.85,175.53,94273,,,
2007-07-27,172.1,176.39,170.17,173.39,44051,,,
2007-07-30,172.96,178.75,172.1,174.46,47220,,,
2007-07-31,177.57,186.26,175.32,182.72,91898,,,
2007-08-01,184.12,197.74,187.87,186.37,189506,,,
2007-08-03,196.45,205.15,193.77,198.06,92160,,,
2007-08-06,198.06,200.43,193.45,196.88,65788,,,
2007-08-07,196.56,193.34,184.97,187.33,79941,,,
2007-08-09,187.33,193.77,187.33,190.77,61632,,,
2007-08-13,185.73,185.73,173.39,178.75,137544,,,
2007-08-14,176.71,188.94,175.53,187.55,64949,,,
2007-08-15,186.8,191.63,183.69,190.88,96233,,,
2007-08-16,188.41,198.92,189.48,196.99,157985,,,
2007-08-20,194.95,209.12,194.85,208.79,119858,,,
2007-08-21,209.33,229.18,205.58,229.07,162066,,,
2007-08-22,229.4,251.5,235.73,241.52,147699,,,
2007-08-24,238.84,240.98,224.25,234.01,60256,,,
2007-08-28,224.89,228.11,221.46,224.89,70802,,,
2007-08-29,224.89,218.34,213.09,218.34,69045,,,
2007-08-31,225.85,238.84,225.0,229.72,117554,,,
2007-09-03,230.36,233.47,219.63,220.6,102899,,,
2007-09-05,227.57,244.2,227.57,240.98,102660,,,
2007-09-06,247.21,281.54,255.47,256.43,79703,,,
2007-09-11,261.26,268.67,251.71,256.11,97650,,,
2007-09-13,264.48,271.03,259.22,264.59,43226,,,
2007-09-14,264.59,273.17,260.83,273.07,55371,,,
2007-09-17,270.28,282.83,267.7,282.72,87726,,,
2007-09-18,282.51,309.12,289.27,304.29,99553,Top,Stroke186_Start,Stroke185_End
2007-09-20,289.27,297.85,284.22,289.05,44963,,,
2007-09-21,287.12,284.01,261.37,283.69,67278,,,
2007-09-26,272.1,278.54,256.65,256.65,36020,,,
2007-09-27,258.69,264.59,248.49,251.71,58786,,,
2007-10-08,278.54,278.54,262.44,267.81,63730,,,
2007-10-09,267.81,249.03,247.21,249.03,85852,,,
2007-10-11,251.71,272.1,251.71,267.16,150047,,,
2007-10-12,273.17,289.27,267.81,284.98,220289,,,
2007-10-15,289.27,299.46,276.39,280.04,120761,,,
2007-10-16,291.09,300.0,282.83,290.88,97785,,,
2007-10-17,284.98,290.66,262.55,278.54,110961,,,
2007-10-18,276.39,276.39,257.08,260.94,94537,,,
2007-10-19,264.59,268.34,253.86,262.12,55680,,,
2007-10-22,259.22,260.08,245.81,246.35,36520,,,
2007-10-24,262.12,262.44,249.67,251.61,35823,,,
2007-10-25,251.5,251.5,226.93,226.93,44919,,,
2007-10-26,223.6,235.83,219.52,225.96,38186,,,
2007-10-29,228.22,225.96,208.9,217.38,42294,,,
2007-10-31,225.96,242.16,223.92,242.16,65803,,,
2007-11-01,245.7,245.81,227.03,227.57,61039,,,
2007-11-02,221.78,221.78,210.94,213.09,48742,,,
2007-11-05,212.66,218.24,207.51,210.4,29352,,,
2007-11-06,211.58,222.74,210.73,218.99,16992,,,
2007-11-07,219.52,223.49,212.34,215.88,22097,,,
2007-11-08,215.98,215.98,199.14,201.18,34210,,,
2007-11-09,198.17,208.69,194.42,196.78,36384,,,
2007-11-12,195.38,193.56,183.04,185.73,42417,Bottom,Stroke187_Start,Stroke186_End
2007-11-14,191.63,200.0,187.12,199.46,55838,,,
2007-11-15,198.06,207.18,195.92,195.92,49638,,,
2007-11-20,202.36,214.7,201.39,209.55,32499,,,
2007-11-21,210.08,217.16,204.5,206.76,20835,,,
2007-11-22,203.43,204.5,193.34,193.56,20210,,,
2007-11-23,193.56,197.96,189.27,196.99,23021,,,
2007-11-26,201.07,207.51,194.85,195.38,19422,,,
2007-11-27,192.7,201.28,192.7,197.96,41710,,,
2007-11-28,199.35,202.36,193.77,196.99,31377,,,
2007-11-29,199.14,203.43,195.7,201.93,42415,,,
2007-11-30,201.93,209.76,198.6,205.15,64008,,,
2007-12-03,205.9,218.24,208.9,212.98,90555,,,
2007-12-05,217.91,222.74,212.01,219.52,78467,,,
2007-12-06,225.96,228.97,219.52,227.03,99741,,,
2007-12-07,229.18,236.16,221.67,225.32,67103,,,
2007-12-11,232.4,238.73,229.18,234.01,88287,,,
2007-12-13,232.51,232.51,214.16,214.16,64967,,,
2007-12-14,210.94,219.42,209.12,218.02,25833,,,
2007-12-17,219.95,222.74,212.01,217.49,45909,,,
2007-12-19,218.02,225.96,217.38,224.57,60897,,,
2007-12-20,228.11,233.9,225.0,230.9,52599,,,
2007-12-21,231.22,236.16,229.5,231.33,44887,,,
2007-12-24,231.11,245.28,237.23,239.7,78633,,,
2007-12-28,239.8,239.91,230.36,233.47,71455,,,
2008-01-03,237.76,254.4,234.12,252.79,128543,,,
2008-01-04,253.0,267.49,249.67,267.49,174588,,,
2008-01-07,263.09,279.4,259.87,267.38,90044,Top,Stroke188_Start,Stroke187_End
2008-01-09,257.94,266.95,251.71,264.37,64870,,,
2008-01-10,264.7,272.1,259.76,260.94,81352,,,
2008-01-11,259.01,263.41,251.71,257.08,51005,,,
2008-01-14,257.4,270.81,258.04,265.66,65478,,,
2008-01-16,260.19,268.45,257.19,262.44,72191,,,
2008-01-17,261.16,274.25,261.91,271.56,124479,,,
2008-01-21,266.2,269.1,240.66,246.35,87045,,,
2008-01-22,235.08,238.84,222.21,222.74,127664,,,
2008-01-23,225.32,240.98,223.28,233.47,95929,,,
2008-01-24,236.91,245.17,229.18,239.48,75888,,,
2008-01-25,241.09,249.57,236.69,243.67,46993,,,
2008-01-28,240.98,241.73,219.85,223.6,133499,,,
2008-01-29,225.53,229.61,206.65,212.01,56437,,,
2008-01-30,215.88,221.46,201.39,207.72,71661,,,
2008-01-31,207.94,212.76,198.17,200.64,52312,,,
2008-02-01,202.79,206.43,189.48,198.28,69110,Bottom,Stroke189_Start,Stroke188_End
2008-02-04,203.43,217.16,203.32,215.88,76228,,,
2008-02-05,215.88,219.31,211.05,214.37,22107,,,
2008-02-13,210.94,213.94,205.36,209.97,41189,,,
2008-02-14,215.02,218.77,212.23,217.38,30446,,,
2008-02-15,215.98,215.98,209.87,212.76,14806,,,
2008-02-18,213.73,222.96,213.73,219.09,37952,,,
2008-02-19,219.52,231.33,219.52,230.25,41252,,,
2008-02-20,231.11,238.09,228.97,228.97,70209,,,
2008-02-21,228.0,231.11,216.31,231.11,38598,,,
2008-02-26,224.89,240.98,224.89,235.62,103944,,,
2008-02-27,235.73,246.13,233.04,245.28,71987,,,
2008-02-28,245.49,261.05,244.74,251.93,88559,Top,Stroke190_Start,Stroke189_End
2008-03-04,254.93,253.75,236.69,248.82,60811,,,
2008-03-06,253.64,255.79,243.45,243.99,49863,,,
2008-03-07,239.91,244.74,233.26,233.69,34478,,,
2008-03-10,231.22,232.94,221.46,221.88,30945,,,
2008-03-11,222.74,230.04,210.94,224.89,58718,,,
2008-03-12,229.18,231.54,215.23,217.38,50932,,,
2008-03-13,216.09,214.27,201.39,208.58,69031,,,
2008-03-17,208.79,211.05,189.16,189.59,25116,,,
2008-03-18,189.59,185.73,170.38,171.24,56696,,,
2008-03-21,195.7,207.51,190.77,195.6,89942,,,
2008-03-24,198.06,201.82,181.97,188.94,54723,,,
2008-03-26,205.79,215.77,202.57,208.9,86643,,,
2008-03-27,203.97,209.87,194.85,202.36,54626,,,
2008-04-01,198.6,199.14,179.18,179.18,58542,,,
2008-04-02,179.61,174.46,161.8,163.62,103960,Bottom,Stroke191_Start,Stroke190_End
2008-04-07,171.78,185.19,165.02,183.04,70344,,,
2008-04-08,180.9,192.91,179.82,185.3,61593,,,
2008-04-09,178.86,177.68,177.68,177.68,54819,,,
2008-04-11,187.33,190.55,183.9,186.58,59818,,,
2008-04-14,182.51,185.19,169.09,177.46,43600,,,
2008-04-16,188.84,192.81,183.58,187.33,53577,,,
2008-04-17,186.05,192.7,175.21,179.72,66381,,,
2008-04-18,178.97,188.3,172.1,175.53,53194,,,
2008-04-21,192.38,192.38,178.0,184.01,64827,,,
2008-04-22,181.76,187.33,172.31,183.36,29648,,,
2008-04-23,182.83,194.31,180.68,192.91,58046,,,
2008-04-24,208.69,211.91,202.25,208.79,143447,,,
2008-04-28,197.96,208.58,194.85,203.43,56601,,,
2008-04-29,203.97,212.34,203.21,209.33,74381,,,
2008-04-30,213.09,224.35,214.27,213.94,96578,,,
2008-05-07,216.31,219.31,205.36,208.79,119923,,,
2008-05-09,222.53,225.53,209.12,213.09,84388,,,
2008-05-12,209.12,218.45,207.51,214.48,76176,,,
2008-05-13,207.72,214.48,206.22,208.15,72942,,,
2008-05-14,209.87,216.95,208.58,215.12,54890,,,
2008-05-15,215.12,222.85,213.19,213.41,71739,,,
2008-05-16,216.09,214.8,204.4,207.29,61451,,,
2008-05-20,213.62,230.15,209.44,209.65,112918,,,
2008-05-22,233.37,249.89,230.15,235.4,381464,Top,Stroke192_Start,Stroke191_End
2008-05-23,230.25,234.97,218.34,218.77,185830,,,
2008-05-26,216.84,229.93,216.84,220.06,121321,,,
2008-05-27,219.42,219.42,210.94,220.92,63341,,,
2008-05-30,212.01,216.63,204.82,206.33,80993,,,
2008-06-02,206.65,211.48,201.07,207.4,45381,,,
2008-06-03,207.72,211.58,204.5,207.4,38480,,,
2008-06-04,205.68,206.54,194.85,196.99,58892,,,
2008-06-05,196.88,196.88,183.58,183.58,81968,,,
2008-06-06,184.97,190.12,182.83,185.51,43756,,,
2008-06-10,180.9,186.8,176.6,180.47,74079,,,
2008-06-11,180.36,182.4,174.03,176.6,33151,,,
2008-06-12,178.75,184.22,181.22,181.22,48247,,,
2008-06-16,173.49,176.93,163.84,169.74,75643,,,
2008-06-17,170.06,177.57,165.45,167.27,82086,,,
2008-06-18,167.59,178.21,165.88,176.07,49999,,,
2008-06-19,175.0,175.0,159.12,159.12,59845,,,
2008-06-20,164.8,168.13,156.97,164.69,51349,Bottom,Stroke193_Start,Stroke192_End
2008-06-24,163.19,168.56,160.08,166.63,27812,,,
2008-06-25,167.38,178.0,171.24,175.85,40448,,,
2008-06-27,170.7,165.88,158.9,162.12,42271,,,
2008-07-01,166.41,167.38,161.15,163.73,34943,,,
2008-07-02,163.84,176.93,163.84,165.02,29440,,,
2008-07-04,173.71,180.15,170.81,179.18,77613,,,
2008-07-07,177.57,187.87,177.14,185.19,53387,,,
2008-07-08,188.84,191.09,184.22,188.84,48950,,,
2008-07-09,190.02,193.77,186.91,189.59,74193,,,
2008-07-11,186.26,190.77,183.47,185.94,32300,,,
2008-07-14,186.91,194.2,186.91,191.63,37008,Top,Stroke194_Start,Stroke193_End
2008-07-16,179.18,182.4,169.74,172.31,32968,,,
2008-07-17,173.71,179.18,167.81,169.31,30919,,,
2008-07-18,171.45,177.14,167.27,176.71,23278,,,
2008-07-21,176.07,183.04,173.49,181.65,32960,,,
2008-07-22,181.76,186.26,180.36,184.76,25200,,,
2008-07-23,186.15,186.15,179.82,184.76,30681,,,
2008-07-24,185.73,190.55,185.73,187.44,36522,,,
2008-07-25,184.33,185.83,180.15,180.79,46902,,,
2008-07-29,180.15,180.25,175.75,177.14,31201,,,
2008-08-04,178.21,180.15,168.88,169.63,37009,,,
2008-08-05,169.63,167.27,161.91,162.33,34079,,,
2008-08-07,164.69,164.91,152.46,161.37,28180,,,
2008-08-11,154.5,158.36,146.02,150.64,33404,,,
2008-08-13,157.29,163.73,156.75,162.23,34350,,,
2008-08-18,159.97,163.09,151.39,151.82,15756,,,
2008-08-19,151.28,155.36,147.42,155.36,11577,,,
2008-08-21,165.34,166.95,153.75,157.83,56317,,,
2008-08-22,156.22,154.29,146.56,149.57,23662,,,
2008-08-26,149.67,150.64,138.51,141.3,20088,,,
2008-08-27,141.41,143.88,129.93,133.36,35711,,,
2008-08-28,133.69,135.08,128.96,132.72,22158,,,
2008-08-29,133.26,138.3,132.18,136.15,18191,,,
2008-09-01,135.08,135.08,131.11,133.15,11610,,,
2008-09-02,133.26,134.22,126.17,131.11,16908,,,
2008-09-04,129.82,132.83,124.57,130.47,28072,,,
2008-09-05,124.57,126.5,120.27,120.27,26881,,,
2008-09-08,119.31,124.03,110.83,111.26,27016,,,
2008-09-09,111.8,113.41,108.58,112.01,11073,,,
2008-09-11,111.26,112.44,103.32,104.29,22345,,,
2008-09-12,103.64,104.29,98.71,99.46,34277,,,
2008-09-16,98.81,99.03,95.06,97.2,35738,,,
2008-09-18,95.59,96.56,90.23,94.95,40388,Bottom,Stroke195_Start,Stroke194_End
2008-09-19,103.75,103.75,100.96,103.75,42935,,,
2008-09-22,110.51,113.51,103.21,107.83,137866,,,
2008-09-23,103.11,105.79,95.59,100.96,51939,,,
2008-09-25,106.22,111.9,105.25,110.4,90052,,,
2008-09-26,111.15,120.7,111.58,118.66,138776,,,
2008-10-07,107.93,113.3,105.9,110.62,60354,,,
2008-10-09,111.15,117.59,107.93,111.58,73649,,,
2008-10-13,113.73,117.48,105.04,113.08,83313,,,
2008-10-14,115.45,118.99,108.04,108.47,80945,Top,Stroke196_Start,Stroke195_End
2008-10-15,107.4,109.33,98.28,98.81,91174,,,
2008-10-16,93.23,98.81,90.77,91.09,68354,,,
2008-10-17,92.38,93.99,87.87,90.98,55156,,,
2008-10-20,90.23,98.81,89.91,98.81,48197,,,
2008-10-21,99.67,100.42,96.24,96.78,74327,,,
2008-10-22,95.59,97.1,92.59,93.45,46638,,,
2008-10-23,92.38,94.09,90.02,93.77,89446,,,
2008-10-24,93.99,95.06,92.05,92.38,53904,,,
2008-10-27,90.23,90.23,83.79,83.79,57592,,,
2008-10-28,82.08,85.4,78.21,82.93,158225,,,
2008-10-29,83.79,84.22,75.32,75.32,124161,,,
2008-10-30,75.21,72.53,69.84,77.14,137631,Bottom,Stroke197_Start,Stroke196_End
2008-11-05,71.77,75.74,71.77,73.81,100847,,,
2008-11-06,71.99,72.63,70.17,72.42,56705,,,
2008-11-10,75.21,80.57,75.21,80.57,130063,,,
2008-11-11,81.43,86.69,80.36,81.43,136312,,,
2008-11-13,84.76,90.02,83.68,89.91,170404,,,
2008-11-14,90.23,93.56,87.23,92.91,265503,,,
2008-11-17,92.38,97.63,89.26,96.67,177352,,,
2008-11-18,95.06,94.63,87.65,87.65,182861,,,
2008-11-21,87.55,87.12,83.04,87.55,173897,,,
2008-11-27,91.3,93.88,89.16,90.34,302533,,,
2008-11-28,89.37,90.55,84.11,85.62,131864,,,
2008-12-02,87.33,93.56,87.23,93.45,153100,,,
2008-12-03,94.63,100.96,93.45,98.06,183432,,,
2008-12-04,99.14,101.93,96.67,97.53,195379,,,
2008-12-08,103.11,107.29,99.78,103.32,183188,,,
2008-12-10,103.11,111.15,102.25,109.01,241363,Top,Stroke198_Start,Stroke197_End
2008-12-11,108.47,108.47,102.03,102.14,183716,,,
2008-12-12,101.07,98.38,91.95,94.95,125072,,,
2008-12-17,98.28,104.39,101.17,102.35,157955,,,
2008-12-19,104.39,106.22,103.64,104.5,88574,,,
2008-12-22,103.86,104.5,99.67,101.28,88714,,,
2008-12-23,101.5,101.82,94.95,97.31,138191,,,
2008-12-25,98.28,98.49,91.73,91.73,344840,,,
2008-12-26,91.2,93.66,86.26,92.7,152787,Bottom,Stroke199_Start,Stroke198_End
2008-12-29,90.12,93.99,89.16,92.38,58939,,,
2008-12-30,92.38,95.49,92.05,95.17,64700,,,
2008-12-31,95.38,102.78,95.38,97.74,105689,,,
2009-01-06,98.17,103.64,97.85,102.03,111953,,,
2009-01-07,100.96,105.57,101.07,101.71,91442,,,
2009-01-12,103.64,110.4,103.96,107.83,141355,,,
2009-01-14,102.89,109.97,102.89,109.54,97893,,,
2009-01-15,108.47,110.62,107.4,109.54,76687,,,
2009-01-16,108.47,113.08,108.26,109.11,98910,,,
2009-01-20,107.18,109.97,104.82,109.76,62198,,,
2009-01-21,107.72,120.06,106.86,116.73,248940,,,
2009-01-22,115.98,125.75,115.87,125.64,224135,,,
2009-01-23,125.42,131.43,122.74,125.64,130658,,,
2009-02-02,126.71,127.25,121.45,125.75,137091,,,
2009-02-03,124.67,130.9,124.03,127.57,115932,,,
2009-02-05,126.07,128.32,122.42,122.74,112626,,,
2009-02-06,122.53,129.72,122.53,128.11,122542,,,
2009-02-09,132.29,141.95,126.71,129.61,136366,,,
2009-02-11,143.24,153.32,141.95,150.21,432420,,,
2009-02-12,148.71,158.69,148.6,148.39,304261,Top,Stroke200_Start,Stroke199_End
2009-02-17,150.96,153.86,139.37,140.66,250163,,,
2009-02-18,138.41,136.15,131.0,131.65,178836,,,
2009-02-20,134.76,148.39,140.66,143.88,189660,,,
2009-02-24,144.42,151.18,142.27,143.45,122008,,,
2009-02-25,144.95,146.45,132.4,137.98,175968,,,
2009-02-26,137.87,137.98,124.89,124.89,195935,,,
2009-02-27,122.53,122.85,113.41,119.2,148743,Bottom,Stroke201_Start,Stroke200_End
2009-03-04,120.81,131.54,120.81,130.57,189712,,,
2009-03-05,132.08,135.83,128.21,132.61,163596,,,
2009-03-09,129.39,124.78,117.16,120.81,125761,,,
2009-03-11,128.54,129.07,123.49,124.57,68506,,,
2009-03-12,127.14,127.14,120.38,124.46,47487,,,
2009-03-13,125.32,129.29,122.96,125.1,124390,,,
2009-03-16,125.1,125.1,118.99,123.92,100372,,,
2009-03-17,123.49,129.93,121.78,129.93,166556,,,
2009-03-18,131.0,137.87,130.57,133.9,234232,,,
2009-03-19,135.3,143.24,134.01,141.3,218019,,,
2009-03-20,142.48,150.42,137.44,139.69,154863,,,
2009-03-24,148.28,153.0,147.74,149.24,179589,,,
2009-03-25,148.71,149.78,136.69,140.98,118041,,,
2009-03-27,169.2,169.2,167.7,169.2,385354,,,
2009-03-30,172.85,185.51,169.2,175.0,675577,,,
2009-03-31,175.75,191.84,173.06,191.84,354730,,,
2009-04-01,191.84,203.54,187.66,194.2,404839,,,
2009-04-02,193.24,204.72,188.94,198.06,314164,,,
2009-04-03,195.38,199.14,187.87,191.95,254382,,,
2009-04-07,191.63,196.13,185.19,193.45,193030,,,
2009-04-08,191.09,211.26,187.87,200.85,370335,,,
2009-04-09,200.43,213.19,197.64,212.55,341743,,,
2009-04-10,210.4,232.72,207.29,225.53,342989,,,
2009-04-13,226.07,237.01,221.46,223.6,277117,,,
2009-04-14,221.24,231.11,217.91,228.75,240966,,,
2009-04-15,226.5,237.23,223.82,232.08,209485,Top,Stroke202_Start,Stroke201_End
2009-04-16,228.86,232.94,213.52,214.27,330673,,,
2009-04-17,213.62,223.82,207.18,213.09,204277,,,
2009-04-20,209.76,217.91,204.61,212.44,213142,,,
2009-04-21,210.4,218.99,207.83,217.81,220615,,,
2009-04-22,213.73,215.66,197.53,198.6,240850,,,
2009-04-23,194.63,202.89,194.63,200.53,144595,Bottom,Stroke203_Start,Stroke202_End
2009-04-24,201.28,205.04,195.17,199.67,183533,,,
2009-04-27,197.31,206.0,197.42,199.67,138860,,,
2009-04-29,200.96,211.48,199.67,208.79,250311,,,
2009-04-30,208.26,215.66,205.68,207.18,197819,,,
2009-05-05,215.77,228.22,215.77,222.42,304177,,,
2009-05-06,221.13,228.54,217.91,225.75,202295,Top,Stroke204_Start,Stroke203_End
2009-05-07,226.5,226.5,207.18,211.8,304996,,,
2009-05-08,208.58,208.79,199.46,204.82,310989,,,
2009-05-11,204.61,204.61,189.16,189.8,307593,,,
2009-05-12,187.66,195.81,186.8,195.6,156906,,,
2009-05-13,196.24,199.46,191.63,195.7,244841,,,
2009-05-15,196.45,202.89,194.31,200.64,193673,,,
2009-05-18,198.06,198.92,192.81,195.6,133755,,,
2009-05-19,197.64,199.46,193.45,196.45,186077,,,
2009-05-20,197.42,203.97,196.24,200.21,293775,,,
2009-05-22,201.82,206.97,199.67,200.85,273324,,,
2009-05-25,196.88,205.68,190.12,204.18,232186,,,
2009-05-26,204.18,214.8,200.0,206.43,353323,,,
2009-05-27,207.83,210.19,198.71,200.21,201175,,,
2009-06-01,200.43,203.21,196.99,200.96,190033,,,
2009-06-02,201.28,206.65,201.28,201.93,166672,,,
2009-06-03,202.57,203.97,197.42,201.39,209832,,,
2009-06-04,200.53,193.67,191.09,193.67,330893,,,
2009-06-08,192.91,192.91,175.85,176.07,657738,,,
2009-06-09,176.18,179.07,170.49,180.68,488680,,,
2009-06-11,177.68,180.25,176.82,177.57,204498,,,
2009-06-12,176.6,177.03,170.49,171.88,187983,,,
2009-06-15,171.56,174.35,167.81,173.06,190381,Bottom,Stroke205_Start,Stroke204_End
2009-06-16,171.67,175.96,170.81,174.35,170098,,,
2009-06-17,174.89,177.57,171.56,175.32,169990,,,
2009-06-18,175.96,181.43,174.78,179.61,280946,,,
2009-06-19,180.9,183.47,179.29,180.57,249703,,,
2009-06-22,181.43,181.97,177.03,177.14,232114,,,
2009-06-23,174.24,181.22,172.96,178.11,217229,,,
2009-06-25,179.93,181.33,177.03,177.46,163245,,,
2009-06-26,177.79,180.04,174.67,176.82,153464,,,
2009-06-29,176.07,181.43,175.85,179.72,237841,,,
2009-06-30,179.93,180.25,173.92,174.67,184426,,,
2009-07-01,174.57,177.89,172.96,175.53,187594,,,
2009-07-02,175.0,179.07,174.14,178.11,265922,,,
2009-07-03,178.11,186.26,177.68,184.54,475388,,,
2009-07-07,179.29,180.9,177.46,178.64,150634,,,
2009-07-08,177.46,180.36,176.39,179.18,174286,,,
2009-07-09,179.07,189.8,183.58,187.66,455230,,,
2009-07-13,184.12,193.02,188.3,189.91,405517,,,
2009-07-15,191.84,196.99,189.05,194.42,289521,,,
2009-07-16,194.52,201.39,192.59,195.38,307235,,,
2009-07-17,194.74,202.68,193.24,200.1,352364,,,
2009-07-20,200.64,210.4,198.6,206.76,378121,,,
2009-07-21,206.11,195.38,190.02,198.06,279888,,,
2009-07-28,193.88,206.86,193.24,201.39,431503,,,
2009-07-29,199.67,201.28,181.97,184.65,328222,,,
2009-07-30,185.19,189.48,179.29,183.79,177143,,,
2009-07-31,185.4,189.8,183.79,189.16,161409,,,
2009-08-03,189.05,198.6,188.94,196.67,282839,,,
2009-08-04,198.39,215.55,198.39,215.55,1048991,,,
2009-08-05,221.13,225.43,214.16,218.13,784011,,,
2009-08-06,218.56,235.51,216.95,225.0,638014,Top,Stroke206_Start,Stroke205_End
2009-08-07,223.82,213.09,203.54,205.9,363605,,,
2009-08-12,208.79,197.53,191.73,193.99,185500,,,
2009-08-14,194.31,195.27,184.12,184.12,147930,,,
2009-08-17,179.82,180.25,166.95,167.06,238959,,,
2009-08-18,168.56,172.74,166.41,169.42,185554,,,
2009-08-19,169.63,165.98,153.75,158.36,224331,,,
2009-08-21,163.73,171.78,161.15,171.67,242365,,,
2009-08-24,171.78,176.82,168.77,173.6,166068,,,
2009-08-25,171.78,171.78,157.83,165.12,200296,,,
2009-08-26,163.73,179.61,168.56,176.07,242836,,,
2009-08-28,172.85,172.96,163.94,167.27,122546,,,
2009-08-31,164.27,164.27,153.86,154.72,104672,,,
2009-09-01,155.79,157.29,150.42,153.86,70207,Bottom,Stroke207_Start,Stroke206_End
2009-09-02,154.61,161.48,153.54,158.9,112814,,,
2009-09-03,157.94,165.98,164.91,164.91,132976,,,
2009-09-07,169.52,173.71,166.2,168.56,153996,,,
2009-09-09,172.53,178.11,171.35,177.25,181169,,,
2009-09-10,176.6,178.21,172.31,173.06,78111,,,
2009-09-14,174.14,178.75,172.63,178.21,146942,,,
2009-09-15,182.51,188.84,181.97,182.4,238752,,,
2009-09-16,181.22,181.33,173.92,179.5,151749,,,
2009-09-17,179.29,188.73,179.29,187.87,267709,,,
2009-09-21,178.86,188.3,176.18,188.3,177997,,,
2009-09-22,188.3,193.67,182.08,182.94,143640,Top,Stroke208_Start,Stroke207_End
2009-09-23,183.47,187.33,172.31,173.39,125741,,,
2009-09-24,173.39,170.7,161.05,168.56,113190,,,
2009-09-29,163.3,164.8,159.22,162.55,45667,,,
2009-09-30,164.27,165.12,162.23,162.76,47029,,,
2009-10-09,166.63,171.24,165.34,170.7,67318,,,
2009-10-12,171.78,175.0,169.63,174.03,103074,,,
2009-10-13,173.06,178.21,171.99,176.6,114916,,,
2009-10-14,180.47,183.58,178.11,178.75,172509,,,
2009-10-15,181.86,182.29,175.85,177.46,116442,,,
2009-10-16,177.25,179.29,172.85,175.32,84207,Bottom,Stroke209_Start,Stroke208_End
2009-10-19,176.07,182.29,175.75,182.29,130853,,,
2009-10-20,185.3,188.51,182.4,184.12,201246,,,
2009-10-21,184.01,186.69,180.68,185.73,165206,,,
2009-10-22,184.65,190.55,183.69,188.94,181776,,,
2009-10-23,189.05,190.88,187.55,189.48,176418,,,
2009-10-26,190.02,190.23,185.3,187.23,115235,,,
2009-10-27,185.51,185.51,179.29,179.29,112348,,,
2009-10-28,178.86,181.97,177.36,181.54,76205,,,
2009-10-29,178.97,179.61,175.96,176.6,71589,,,
2009-10-30,179.5,182.94,178.32,178.43,67311,,,
2009-11-03,183.47,197.1,182.51,195.49,311511,,,
2009-11-04,194.85,199.24,192.27,193.02,251905,,,
2009-11-06,195.49,201.28,194.31,198.6,270841,,,
2009-11-09,200.75,205.47,197.53,200.43,247177,,,
2009-11-11,197.42,197.53,193.24,195.81,126218,,,
2009-11-12,195.92,199.24,194.85,195.92,109900,,,
2009-11-16,202.36,207.29,200.53,200.96,241872,,,
2009-11-19,203.0,202.03,191.63,204.4,219331,,,
2009-11-26,202.89,212.55,201.82,203.0,409638,,,
2009-11-30,212.55,229.4,208.37,226.61,554365,,,
2009-12-01,222.21,231.33,222.74,225.32,360315,,,
2009-12-03,225.53,236.69,225.32,233.15,293091,Top,Stroke210_Start,Stroke209_End
2009-12-04,231.43,224.89,216.31,220.17,260649,,,
2009-12-09,218.45,218.45,212.55,214.8,113851,,,
2009-12-10,216.84,219.95,215.23,217.7,76449,,,
2009-12-11,218.77,220.81,217.7,219.2,71479,,,
2009-12-14,219.31,219.74,211.58,215.77,75977,,,
2009-12-15,215.98,223.82,215.98,219.42,103393,,,
2009-12-16,219.74,225.75,218.45,224.78,177278,,,
2009-12-17,222.31,224.67,215.55,216.52,112138,,,
2009-12-18,212.98,216.2,204.07,204.4,122761,,,
2009-12-21,203.75,206.0,200.53,204.61,98526,,,
2009-12-22,205.25,204.07,196.24,199.14,156164,Bottom,Stroke211_Start,Stroke210_End
2009-12-24,203.75,210.3,203.32,208.9,80406,,,
2009-12-25,208.9,213.09,208.26,210.19,67831,,,
2009-12-28,212.01,215.23,208.58,211.58,97943,,,
2009-12-29,211.58,212.23,206.11,210.94,84879,,,
2009-12-31,210.19,218.56,210.19,217.91,120357,,,
2010-01-04,219.95,220.06,215.34,215.88,88680,,,
2010-01-05,215.02,216.84,210.4,212.34,101992,,,
2010-01-06,211.91,218.77,210.51,218.67,138097,,,
2010-01-07,216.84,208.15,200.75,207.51,116935,,,
2010-01-12,202.46,210.62,201.71,209.87,82240,,,
2010-01-15,206.43,217.38,205.15,214.91,160030,,,
2010-01-18,213.41,224.89,213.09,222.53,196084,,,
2010-01-19,223.28,232.51,220.17,224.46,156611,Top,Stroke212_Start,Stroke211_End
2010-01-21,218.77,225.96,215.88,221.88,126141,,,
2010-01-22,218.88,220.06,205.04,205.04,164431,,,
2010-01-25,202.89,209.33,200.75,201.18,92373,,,
2010-01-26,201.93,201.39,196.35,197.21,77626,,,
2010-01-28,199.14,202.36,197.21,201.18,71767,,,
2010-01-29,200.85,207.51,199.57,203.43,75526,,,
2010-02-02,196.56,198.49,184.01,191.63,90468,Bottom,Stroke213_Start,Stroke212_End
2010-02-04,198.6,203.54,196.13,200.64,76995,,,
2010-02-05,193.24,195.92,191.84,195.17,59222,,,
2010-02-09,193.88,196.88,193.24,196.03,33490,,,
2010-02-10,197.31,198.6,195.92,198.49,39141,,,
2010-02-11,197.21,199.46,196.99,197.96,37839,,,
2010-02-12,198.82,200.64,197.85,199.46,42246,,,
2010-02-22,200.53,205.68,198.71,203.32,62479,,,
2010-02-23,203.21,215.02,201.39,213.84,137498,,,
2010-02-24,211.58,221.88,217.27,220.28,188132,,,
2010-02-26,218.99,219.95,215.88,216.95,108836,,,
2010-03-01,217.27,220.92,217.27,219.52,106621,,,
2010-03-02,218.45,226.5,218.45,221.13,148799,,,
2010-03-03,221.13,234.44,220.6,228.43,233860,,,
2010-03-04,227.79,223.82,215.66,218.34,160969,,,
2010-03-08,221.88,230.15,221.88,225.96,140364,,,
2010-03-09,225.43,232.94,224.46,226.5,124032,,,
2010-03-10,226.61,229.72,218.99,221.78,104234,,,
2010-03-11,220.92,232.72,220.06,231.97,141969,,,
2010-03-12,231.86,234.01,224.67,225.43,101256,,,
2010-03-15,225.53,235.08,225.43,227.57,128298,,,
2010-03-16,227.57,224.35,221.13,224.35,84758,,,
2010-03-18,232.94,237.98,227.57,229.72,224114,,,
2010-03-19,229.72,249.25,238.41,241.09,214272,,,
2010-03-25,245.6,245.6,237.76,238.62,139750,,,
2010-03-26,235.3,243.67,235.3,240.34,74054,,,
2010-03-29,242.38,245.7,240.45,244.74,85241,,,
2010-03-30,248.6,248.6,240.66,242.38,121329,,,
2010-03-31,242.59,244.31,237.87,241.41,126793,,,
2010-04-01,242.38,252.25,243.77,245.81,148145,,,
2010-04-06,252.25,257.51,250.1,255.36,194903,,,
2010-04-07,256.65,260.83,254.72,257.61,166658,,,
2010-04-08,258.69,275.86,268.02,269.95,246129,,,
2010-04-12,273.39,278.97,270.71,271.46,168699,Top,Stroke214_Start,Stroke213_End
2010-04-13,272.42,266.2,255.47,260.73,232563,,,
2010-04-15,262.66,268.13,259.76,266.95,123126,,,
2010-04-16,266.74,266.95,259.55,262.12,85130,,,
2010-04-19,259.87,236.91,236.69,236.91,266610,,,
2010-04-21,242.16,259.87,242.16,259.87,276311,,,
2010-04-22,261.91,267.27,257.83,263.52,241467,,,
2010-04-23,263.41,274.03,263.3,263.62,213650,,,
2010-04-26,264.05,269.85,260.83,261.37,155113,,,
2010-04-27,259.87,256.43,243.45,255.58,164798,,,
2010-04-29,252.25,259.76,245.6,245.81,154267,,,
2010-04-30,246.35,249.57,237.34,243.13,116283,,,
2010-05-04,237.44,248.49,233.79,243.88,81767,,,
2010-05-05,240.02,246.46,231.86,246.46,198058,,,
2010-05-06,249.03,253.0,242.38,242.92,219003,,,
2010-05-07,234.01,247.74,231.86,245.06,138864,,,
2010-05-10,245.81,247.42,228.22,231.33,194016,,,
2010-05-11,237.76,238.09,220.7,222.96,130717,,,
2010-05-12,222.31,225.96,213.62,225.96,106599,,,
2010-05-13,226.39,235.73,226.97,234.33,118666,,,
2010-05-17,224.78,224.78,208.0,208.55,190639,,,
2010-05-18,208.37,213.11,196.51,209.46,192868,Bottom,Stroke215_Start,Stroke214_End
2010-05-19,205.26,216.57,202.89,211.65,186337,,,
2010-05-20,209.64,223.87,208.37,217.67,302058,,,
2010-05-24,224.42,236.27,224.42,233.54,273076,,,
2010-05-26,228.25,237.55,224.78,235.91,242722,,,
2010-05-27,236.46,238.83,231.17,237.73,311870,,,
2010-05-28,239.56,241.2,232.44,233.9,213172,Top,Stroke216_Start,Stroke215_End
2010-05-31,233.72,235.0,226.61,226.79,162083,,,
2010-06-01,225.51,220.59,212.93,219.31,149535,,,
2010-06-03,221.13,222.05,214.93,215.11,129588,,,
2010-06-04,214.2,218.94,213.11,217.3,87078,,,
2010-06-07,213.65,215.84,206.18,209.46,188521,,,
2010-06-08,209.46,218.94,207.45,218.03,188854,,,
2010-06-09,218.4,226.42,220.59,224.42,228320,,,
2010-06-11,224.6,227.52,221.32,221.5,154036,,,
2010-06-17,222.59,224.42,213.84,214.75,134934,,,
2010-06-18,214.57,216.39,200.52,203.8,172776,,,
2010-06-21,203.8,208.73,197.42,208.18,215970,,,
2010-06-22,206.18,213.47,205.63,210.19,154134,,,
2010-06-23,207.27,208.55,202.71,205.08,142993,,,
2010-06-25,203.08,203.99,197.06,199.24,163040,,,
2010-06-28,198.33,201.07,193.59,194.32,120408,,,
2010-06-29,194.32,196.51,180.46,183.74,162261,,,
2010-06-30,183.38,183.38,176.08,178.27,92400,,,
2010-07-01,176.99,180.09,174.07,175.17,105200,,,
2010-07-02,174.07,174.98,167.32,176.26,117186,Bottom,Stroke217_Start,Stroke216_End
2010-07-06,179.0,189.39,179.0,189.39,387946,,,
2010-07-07,192.86,198.7,192.86,195.96,497442,,,
2010-07-08,195.05,196.51,191.4,194.87,221021,,,
2010-07-09,194.32,201.43,192.13,199.06,269143,,,
2010-07-12,199.79,215.3,198.33,200.34,249909,,,
2010-07-14,208.37,216.39,205.81,209.09,329082,,,
2010-07-16,202.89,208.18,197.06,205.81,192766,,,
2010-07-19,202.71,212.93,200.89,211.83,241896,,,
2010-07-20,212.38,223.87,212.01,222.41,427105,,,
2010-07-21,225.15,232.08,222.96,220.95,540651,,,
2010-07-26,225.15,234.63,227.88,233.54,424159,,,
2010-07-29,233.35,235.0,228.61,231.9,333753,,,
2010-07-30,231.53,231.53,226.97,228.79,216144,,,
2010-08-02,228.79,235.36,228.79,234.27,268047,,,
2010-08-03,234.81,235.18,228.06,228.61,304069,,,
2010-08-04,227.52,229.71,222.96,229.52,237673,,,
2010-08-05,229.52,231.35,225.88,229.71,212718,,,
2010-08-06,228.79,248.49,226.61,244.85,520067,,,
2010-08-09,244.85,249.95,242.66,247.76,440934,,,
2010-08-10,247.95,272.02,245.58,249.41,622012,,,
2010-08-12,263.09,273.67,260.35,264.0,712469,,,
2010-08-13,264.0,268.38,257.8,264.36,449843,,,
2010-08-16,264.36,282.6,270.93,276.59,632085,,,
2010-08-18,275.86,275.86,266.92,269.47,541579,,,
2010-08-19,269.47,272.21,264.91,267.28,364720,,,
2010-08-20,266.74,266.74,257.61,260.17,417603,,,
2010-08-23,259.44,278.41,259.44,275.67,693252,,,
2010-08-24,275.67,282.79,270.2,277.86,687103,,,
2010-08-25,275.86,288.62,278.04,280.78,681623,,,
2010-08-27,278.77,278.77,267.65,273.12,392458,,,
2010-08-30,275.86,290.27,274.4,287.16,540250,,,
2010-08-31,288.08,297.56,286.07,293.73,782520,Top,Stroke218_Start,Stroke217_End
2010-09-01,294.1,293.18,281.33,286.44,496354,,,
2010-09-03,290.27,295.92,287.35,291.54,391317,,,
2010-09-06,292.09,295.56,285.34,286.98,381722,,,
2010-09-07,286.98,289.72,279.5,285.71,253064,,,
2010-09-08,285.89,295.56,283.33,293.0,400891,,,
2010-09-09,296.47,297.38,284.98,285.89,374774,,,
2010-09-10,285.89,289.72,281.33,288.08,285902,Bottom,Stroke219_Start,Stroke218_End
2010-09-13,288.81,306.13,286.25,305.04,678808,,,
2010-09-14,305.77,333.86,315.07,326.38,905762,,,
2010-09-16,316.9,321.27,298.29,311.42,520076,,,
2010-09-17,311.42,325.47,305.59,317.44,397306,,,
2010-09-21,310.51,311.97,298.66,299.39,277908,,,
2010-09-27,301.21,309.78,296.83,304.86,250347,,,
2010-09-28,305.04,307.96,293.18,296.47,421423,,,
2010-09-29,295.74,301.39,292.27,295.37,282483,,,
2010-09-30,293.0,300.48,290.45,299.57,223086,,,
2010-10-08,302.3,313.25,302.3,309.42,318453,,,
2010-10-11,313.43,322.37,313.25,321.64,700517,,,
2010-10-13,317.44,330.4,315.62,326.02,577269,,,
2010-10-14,326.93,327.84,310.7,311.06,479163,,,
2010-10-15,307.23,320.91,305.77,313.8,395924,,,
2010-10-18,314.16,315.07,293.18,294.28,462130,,,
2010-10-19,294.28,305.77,291.54,300.66,321060,,,
2010-10-21,300.48,322.73,300.48,304.13,473061,,,
2010-10-26,323.46,339.52,319.63,334.96,1058389,,,
2010-10-27,334.41,334.41,316.17,319.63,579403,,,
2010-10-28,319.09,350.46,317.44,350.46,1466376,,,
2010-10-29,354.47,368.88,352.1,355.57,1275624,,,
2010-11-01,359.58,376.18,352.65,367.97,800643,,,
2010-11-02,369.79,380.74,360.86,361.22,839231,,,
2010-11-03,362.68,365.23,341.16,342.62,519342,,,
2010-11-04,344.26,375.81,344.26,375.81,823140,,,
2010-11-05,385.66,433.64,395.51,400.62,1142755,,,
2010-11-10,420.5,440.02,414.48,420.5,542614,,,
2010-11-11,416.86,432.73,404.45,410.11,644572,,,
2010-11-12,403.54,418.68,370.71,381.83,649281,,,
2010-11-15,382.2,418.86,376.18,418.86,765666,,,
2010-11-16,419.96,429.08,383.48,397.89,768591,,,
2010-11-17,380.01,394.24,359.22,361.59,431357,,,
2010-11-19,394.24,425.06,390.77,425.06,1313964,,,
2010-11-22,442.03,459.36,425.06,431.27,1301548,Top,Stroke220_Start,Stroke219_End
2010-11-23,425.43,448.96,417.22,447.32,834718,,,
2010-11-25,448.59,457.9,437.83,441.3,502443,,,
2010-11-26,436.92,452.97,430.9,436.74,376906,,,
2010-11-29,434.37,443.67,424.52,434.73,316988,,,
2010-11-30,429.26,413.03,401.72,414.48,443829,,,
2010-12-02,415.03,419.23,404.45,405.36,243486,,,
2010-12-03,417.4,441.48,417.4,422.69,487014,,,
2010-12-06,421.78,421.78,396.24,408.47,274024,,,
2010-12-08,417.77,435.83,414.12,421.23,328676,,,
2010-12-09,418.68,426.34,405.73,421.23,454710,,,
2010-12-13,421.78,436.37,418.68,436.37,528119,,,
2010-12-14,437.47,438.01,429.62,433.45,357846,,,
2010-12-15,433.09,433.45,421.42,422.88,354229,,,
2010-12-16,423.6,430.9,417.22,419.23,263189,,,
2010-12-17,417.95,412.66,394.42,421.05,227796,,,
2010-12-22,409.01,427.25,408.65,422.15,488803,,,
2010-12-23,423.6,423.97,403.54,403.9,426814,,,
2010-12-24,398.07,410.11,370.34,399.71,281035,,,
2010-12-28,369.07,371.44,350.28,351.74,424194,,,
2010-12-29,352.47,362.32,344.08,364.51,382225,,,
2010-12-31,359.76,374.36,359.03,371.62,343625,,,
2011-01-04,374.17,381.47,368.88,376.73,386399,,,
2011-01-06,369.07,375.27,363.96,364.14,230913,,,
2011-01-07,364.87,368.34,354.47,358.12,237640,,,
2011-01-10,357.03,353.93,342.62,344.26,231478,,,
2011-01-12,349.55,355.02,346.26,351.92,235106,,,
2011-01-14,346.08,346.08,324.74,333.31,378968,,,
2011-01-17,330.4,319.82,317.81,319.82,227943,Bottom,Stroke221_Start,Stroke220_End
2011-01-19,330.58,350.64,330.58,350.64,460555,,,
2011-01-20,351.19,356.11,340.06,342.43,430704,,,
2011-01-21,339.88,347.36,332.22,347.72,338008,,,
2011-01-25,336.96,341.16,319.82,324.19,224620,,,
2011-01-26,325.11,346.99,325.11,341.16,339104,,,
2011-01-27,336.05,351.74,330.21,350.64,393136,,,
2011-01-28,347.91,354.66,343.53,350.28,302207,,,
2011-01-31,349.37,362.68,353.01,357.57,331700,,,
2011-02-09,351.55,353.93,336.05,343.89,227226,,,
2011-02-11,354.29,379.64,354.11,372.71,533418,,,
2011-02-14,373.44,383.48,369.43,377.27,518492,,,
2011-02-15,376.91,386.94,371.62,381.65,578898,,,
2011-02-16,378.92,396.06,376.18,390.77,538051,,,
2011-02-17,391.5,404.27,387.31,397.52,501007,,,
2011-02-18,397.52,408.83,390.77,402.26,574612,,,
2011-02-21,396.79,434.37,396.79,433.45,866748,,,
2011-02-22,433.45,434.55,410.65,423.6,715003,,,
2011-02-24,418.13,424.52,404.45,419.59,476830,,,
2011-02-25,418.32,428.71,412.66,413.57,442533,,,
2011-02-28,412.66,424.7,403.54,419.23,395739,,,
2011-03-01,419.59,435.46,416.31,421.78,487084,Top,Stroke222_Start,Stroke221_End
2011-03-02,418.13,418.13,403.54,408.65,409528,,,
2011-03-03,408.28,412.48,387.12,392.41,462361,,,
2011-03-04,393.51,406.09,385.85,403.18,365026,,,
2011-03-07,405.73,414.48,404.45,411.38,365684,,,
2011-03-10,405.36,405.36,393.69,394.05,315300,,,
2011-03-11,388.58,401.17,388.22,394.05,247654,Bottom,Stroke223_Start,Stroke222_End
2011-03-14,391.68,415.94,390.95,414.48,562588,,,
2011-03-15,413.39,432.54,399.71,425.98,964306,,,
2011-03-16,424.52,436.37,421.05,425.79,754311,,,
2011-03-18,426.34,430.9,417.77,423.97,427340,,,
2011-03-21,422.69,423.42,402.08,406.64,400744,,,
2011-03-22,407.37,409.38,395.7,404.45,262775,,,
2011-03-23,403.9,410.47,403.18,406.64,268076,Top,Stroke224_Start,Stroke223_End
2011-03-25,407.19,408.65,400.99,403.54,363873,,,
2011-03-28,404.09,405.91,396.43,397.16,335068,,,
2011-03-29,397.34,405.55,390.77,391.68,361886,,,
2011-03-30,394.42,397.89,385.48,386.21,271928,,,
2011-03-31,386.21,389.86,382.38,387.12,196878,,,
2011-04-01,387.12,396.97,387.12,396.79,221559,,,
2011-04-06,394.42,388.22,383.11,388.22,327609,,,
2011-04-08,389.49,397.7,389.49,392.6,247585,,,
2011-04-11,392.6,392.6,381.65,381.83,304239,,,
2011-04-12,380.19,380.19,367.61,370.71,396217,,,
2011-04-13,367.24,373.44,364.69,372.17,328186,,,
2011-04-14,372.35,379.1,373.08,373.08,208056,,,
2011-04-18,373.44,378.0,366.15,366.69,193916,,,
2011-04-19,363.41,363.59,353.01,356.84,271627,,,
2011-04-20,356.66,364.51,354.29,360.13,246196,,,
2011-04-21,361.59,369.98,357.03,369.07,244501,,,
2011-04-22,371.44,371.44,361.95,363.41,151820,,,
2011-04-25,362.13,366.51,353.38,362.5,165317,,,
2011-04-27,363.59,368.52,355.02,359.58,182864,,,
2011-04-28,360.49,348.82,343.35,344.08,193089,,,
2011-05-03,348.82,353.2,347.18,352.83,129520,,,
2011-05-04,350.64,344.26,339.7,340.79,129433,Bottom,Stroke225_Start,Stroke224_End
2011-05-09,358.3,366.51,358.3,363.96,218945,,,
2011-05-11,362.32,364.51,356.48,357.76,135202,,,
2011-05-12,355.2,361.4,349.91,350.64,125484,,,
2011-05-13,351.19,354.29,344.08,353.01,125033,,,
2011-05-17,348.82,352.83,343.71,347.91,125135,,,
2011-05-18,346.08,356.11,346.08,348.82,194387,Top,Stroke226_Start,Stroke225_End
2011-05-19,349.0,353.01,342.43,343.53,185304,,,
2011-05-20,342.98,344.99,330.21,332.22,341373,,,
2011-05-23,332.22,332.22,313.43,313.98,271683,,,
2011-05-24,315.07,316.9,312.34,316.17,180519,,,
2011-05-25,316.17,316.71,303.03,304.86,221062,,,
2011-05-26,307.78,309.6,301.57,302.85,160132,,,
2011-05-27,301.57,305.77,300.66,302.67,125772,,,
2011-05-30,302.85,304.68,293.73,295.37,120767,,,
2011-05-31,295.56,305.77,295.19,302.85,204972,,,
2011-06-01,302.85,310.15,299.75,309.78,262027,,,
2011-06-02,305.04,305.95,295.92,303.03,239489,,,
2011-06-03,306.5,313.07,303.76,307.59,258949,,,
2011-06-07,305.41,306.86,300.85,304.68,248329,,,
2011-06-08,303.95,306.5,298.66,306.13,215742,,,
2011-06-09,306.13,306.13,295.01,295.19,204785,,,
2011-06-10,295.01,297.56,289.54,295.56,188992,,,
2011-06-13,293.91,293.91,284.61,287.35,241027,,,
2011-06-14,287.35,297.56,289.54,296.1,264850,,,
2011-06-16,286.25,286.25,281.87,282.24,169232,,,
2011-06-17,282.24,284.98,273.85,274.58,206019,,,
2011-06-20,273.3,276.77,270.57,272.94,143242,Bottom,Stroke227_Start,Stroke226_End
2011-06-21,275.13,300.85,274.21,276.95,178399,,,
2011-06-24,304.13,325.83,315.07,311.24,1060251,,,
2011-07-01,318.72,331.31,315.98,323.28,510946,,,
2011-07-04,327.11,343.16,326.2,342.07,766795,,,
2011-07-05,341.89,343.35,335.14,341.89,411313,,,
2011-07-06,340.25,349.73,339.88,345.53,350303,Top,Stroke228_Start,Stroke227_End
2011-07-08,342.98,343.89,330.58,333.68,377728,,,
2011-07-11,333.31,338.42,326.38,332.77,277049,,,
2011-07-13,331.67,348.82,331.12,347.54,479623,,,
2011-07-14,347.36,349.73,343.16,346.08,324072,,,
2011-07-18,344.26,347.54,334.77,336.23,261873,,,
2011-07-19,334.41,336.78,325.83,336.05,353019,,,
2011-07-25,330.58,330.58,311.97,313.8,305089,,,
2011-07-26,313.8,317.99,304.31,310.7,158971,,,
2011-07-28,314.71,318.72,311.97,316.17,119038,,,
2011-07-29,315.26,318.54,308.14,311.79,112947,,,
2011-08-01,312.52,329.67,320.0,325.83,264630,,,
2011-08-04,327.11,332.4,326.02,327.48,137668,,,
2011-08-05,315.07,326.93,311.42,324.19,171295,,,
2011-08-08,318.72,324.56,300.85,301.39,255566,,,
2011-08-09,291.54,306.86,288.62,303.58,223439,Bottom,Stroke229_Start,Stroke228_End
2011-08-10,311.79,315.98,307.78,308.32,188673,,,
2011-08-11,301.57,315.07,299.57,313.25,157160,,,
2011-08-12,317.26,320.91,312.88,313.25,168049,,,
2011-08-15,313.8,322.0,313.8,321.82,164016,,,
2011-08-16,322.0,323.28,317.08,318.17,136731,,,
2011-08-17,317.81,320.18,310.15,312.15,141825,,,
2011-08-18,310.88,314.16,309.6,309.97,93614,,,
2011-08-19,304.13,305.95,296.29,304.49,163032,,,
2011-08-22,304.13,306.5,299.39,299.57,83810,,,
2011-08-24,307.78,313.25,301.57,302.67,110486,,,
2011-08-26,311.06,317.26,310.15,311.97,170832,Top,Stroke230_Start,Stroke229_End
2011-08-29,311.24,315.62,305.95,308.69,190292,,,
2011-08-31,308.14,310.33,302.3,305.77,81851,,,
2011-09-01,307.78,311.24,304.31,306.13,85817,,,
2011-09-02,305.95,306.32,300.48,302.49,62086,,,
2011-09-05,300.66,300.66,290.63,291.54,113615,,,
2011-09-06,291.36,293.0,288.81,290.81,78709,,,
2011-09-07,292.45,297.2,290.81,296.65,98371,,,
2011-09-08,300.12,300.12,291.54,291.72,110945,,,
2011-09-09,293.0,296.47,285.16,290.45,104154,,,
2011-09-13,286.62,286.62,277.5,283.88,63697,,,
2011-09-15,287.71,292.09,284.61,287.35,82757,,,
2011-09-16,289.17,292.64,287.53,288.62,74760,,,
2011-09-19,287.35,287.71,280.6,281.33,58958,,,
2011-09-20,281.87,285.89,279.5,282.6,61034,,,
2011-09-21,283.15,294.1,282.24,293.18,147378,,,
2011-09-23,276.77,282.6,274.03,281.15,83325,,,
2011-09-27,279.87,285.52,277.86,279.87,78084,,,
2011-09-29,276.4,278.41,274.03,274.4,73210,,,
2011-10-10,276.95,286.07,274.94,275.86,61346,,,
2011-10-12,276.4,285.89,270.2,285.52,226051,,,
2011-10-13,283.7,289.54,281.87,285.89,171428,,,
2011-10-14,284.61,288.26,279.32,285.71,130637,,,
2011-10-17,285.52,290.08,282.6,283.88,94617,,,
2011-10-18,281.15,281.87,273.3,273.48,136986,,,
2011-10-19,274.76,276.22,270.93,271.48,91814,,,
2011-10-20,270.38,271.3,250.87,257.98,203207,,,
2011-10-21,255.24,257.07,233.9,233.9,273472,,,
2011-10-24,230.25,231.17,216.57,227.15,295042,Bottom,Stroke231_Start,Stroke230_End
2011-10-25,227.15,237.91,223.87,236.27,293558,,,
2011-10-26,234.45,244.3,234.27,236.09,255426,,,
2011-10-28,241.2,248.86,241.75,244.3,315208,,,
2011-11-02,241.93,248.31,238.46,247.4,319548,,,
2011-11-03,249.22,258.53,248.13,250.68,501197,,,
2011-11-07,251.23,252.33,245.94,246.31,234069,,,
2011-11-08,245.76,248.68,242.11,242.48,148761,,,
2011-11-09,244.48,243.2,235.91,243.02,202091,,,
2011-11-11,239.56,244.85,237.19,239.92,271163,,,
2011-11-14,242.29,245.58,240.83,245.58,368616,,,
2011-11-15,245.39,253.97,243.2,246.85,358859,Top,Stroke232_Start,Stroke231_End
2011-11-17,241.02,242.11,235.0,235.91,271483,,,
2011-11-18,232.81,232.81,222.05,222.59,377768,,,
2011-11-21,223.69,224.78,219.67,223.14,179760,,,
2011-11-22,220.77,223.14,218.03,222.59,118932,,,
2011-11-24,216.76,217.85,212.38,217.12,170603,,,
2011-11-28,211.28,216.21,211.28,213.84,102899,,,
2011-11-29,216.57,222.96,215.48,220.59,329808,,,
2011-11-30,220.4,216.21,204.53,207.82,283419,,,
2011-12-02,208.37,208.37,200.34,202.71,186537,,,
2011-12-05,201.62,201.62,192.86,193.23,221756,,,
2011-12-06,193.23,196.51,191.22,195.96,149177,,,
2011-12-07,196.51,197.79,193.59,194.68,135720,,,
2011-12-09,190.85,194.5,188.67,190.12,183644,,,
2011-12-12,190.12,191.95,188.48,188.48,136062,,,
2011-12-13,187.39,187.94,182.1,185.38,228725,,,
2011-12-15,182.28,183.74,176.81,177.17,193920,,,
2011-12-16,176.99,185.2,176.99,183.74,212327,,,
2011-12-19,182.65,190.85,181.37,190.67,435562,,,
2011-12-20,189.94,191.95,185.2,186.11,307966,,,
2011-12-21,187.75,188.85,178.63,178.82,276168,,,
2011-12-22,177.36,184.65,172.98,184.65,289260,,,
2011-12-23,183.74,190.12,183.01,186.84,402091,,,
2011-12-27,181.92,183.56,173.71,178.27,156209,,,
2011-12-29,181.55,186.84,180.64,184.83,230499,,,
2011-12-30,185.2,185.2,180.09,183.01,455288,,,
2012-01-04,184.29,184.29,174.8,174.98,316504,,,
2012-01-05,173.16,174.62,166.59,167.32,234868,,,
2012-01-06,167.32,168.97,162.58,168.6,198591,Bottom,Stroke233_Start,Stroke232_End
2012-01-09,168.6,177.17,166.96,176.44,338610,,,
2012-01-10,176.08,192.31,175.17,192.31,841873,,,
2012-01-11,193.41,198.33,191.77,195.96,881786,,,
2012-01-12,194.32,202.71,193.41,195.78,660565,,,
2012-01-13,194.87,195.78,184.29,187.57,583443,,,
2012-01-16,185.75,189.21,180.64,181.92,324391,,,
2012-01-18,198.52,204.72,198.7,195.6,774641,,,
2012-01-30,202.89,203.44,197.06,197.97,266499,,,
2012-01-31,197.24,199.06,192.5,197.97,187070,,,
2012-02-03,199.43,208.37,198.33,204.9,616498,,,
2012-02-06,205.45,212.38,204.17,210.37,661667,,,
2012-02-07,208.91,208.91,202.89,205.26,401986,,,
2012-02-08,204.9,213.29,203.8,211.47,470092,,,
2012-02-09,211.47,217.3,209.82,213.29,594248,,,
2012-02-10,212.01,216.21,206.72,211.1,432846,,,
2012-02-14,216.57,220.95,214.2,215.84,397771,,,
2012-02-17,217.3,218.22,212.56,214.2,248395,,,
2012-02-20,217.49,222.05,214.38,217.12,458377,,,
2012-02-21,216.39,218.03,211.83,217.3,361850,,,
2012-02-22,216.39,221.5,215.3,220.04,382659,,,
2012-02-23,219.67,225.69,216.76,218.58,329175,,,
2012-02-27,225.69,228.06,223.32,223.32,610085,Top,Stroke234_Start,Stroke233_End
2012-02-28,221.68,223.32,218.76,219.67,418304,,,
2012-02-29,219.31,220.04,215.11,215.84,331105,,,
2012-03-01,214.93,218.94,214.38,216.76,269589,,,
2012-03-02,217.12,221.32,216.76,220.95,285417,,,
2012-03-05,221.5,224.23,220.59,220.77,363500,,,
2012-03-06,219.86,219.86,212.93,214.2,339693,,,
2012-03-07,211.83,214.93,210.55,211.28,256366,,,
2012-03-08,212.38,215.11,212.2,213.11,245585,,,
2012-03-09,214.57,220.95,213.84,220.95,371199,,,
2012-03-12,221.5,222.05,218.58,220.77,318753,,,
2012-03-13,219.86,227.52,219.86,225.69,580396,,,
2012-03-15,211.1,208.73,203.08,204.17,400286,,,
2012-03-19,208.55,212.01,205.26,209.28,227095,,,
2012-03-21,207.09,209.28,204.17,207.45,217563,,,
2012-03-22,206.54,208.37,203.44,205.26,177610,,,
2012-03-23,203.62,204.17,197.06,197.79,274231,,,
2012-03-26,197.79,196.87,191.22,193.59,201990,,,
2012-03-28,192.86,193.41,184.29,184.47,221723,,,
2012-03-29,183.74,182.46,176.99,179.0,200877,,,
2012-04-05,181.92,190.67,187.39,188.48,237149,,,
2012-04-09,185.56,182.83,173.16,179.36,347368,Bottom,Stroke235_Start,Stroke234_End
2012-04-11,180.82,185.02,179.18,183.38,155450,,,
2012-04-12,183.38,189.76,183.19,189.03,246089,,,
2012-04-13,192.86,196.87,191.04,193.04,312011,,,
2012-04-16,191.04,191.22,187.39,191.22,151559,,,
2012-04-19,194.87,199.06,193.95,196.87,260736,,,
2012-04-20,195.23,197.42,193.04,196.51,210954,,,
2012-04-23,196.51,196.51,189.58,189.76,239401,,,
2012-04-24,187.94,191.95,182.46,187.21,192623,,,
2012-04-25,187.02,194.68,186.11,192.31,254977,,,
2012-04-26,193.41,199.24,194.32,196.51,302984,,,
2012-05-02,196.87,200.89,196.87,199.61,256369,Top,Stroke236_Start,Stroke235_End
2012-05-04,197.97,198.7,195.05,197.42,177318,,,
2012-05-07,196.14,199.97,195.41,199.24,193024,,,
2012-05-08,199.24,199.24,195.05,197.79,172761,,,
2012-05-09,196.33,196.33,189.76,189.94,207671,,,
2012-05-10,189.76,191.04,188.3,188.48,135110,,,
2012-05-11,188.48,190.85,186.66,187.21,117154,,,
2012-05-14,188.3,189.76,185.2,185.38,148628,,,
2012-05-15,184.29,184.65,181.55,184.47,127408,,,
2012-05-18,182.83,183.38,179.18,179.91,149365,Bottom,Stroke237_Start,Stroke236_End
2012-05-22,181.92,185.56,181.92,185.2,133494,,,
2012-05-23,185.38,186.84,183.92,185.56,127276,,,
2012-05-24,185.93,194.87,186.11,189.94,259024,,,
2012-05-29,193.77,210.01,200.7,203.62,627883,,,
2012-05-31,200.89,203.8,199.97,200.89,180176,,,
2012-06-01,200.89,202.53,194.87,197.97,261901,,,
2012-06-04,194.14,195.78,189.21,189.39,170760,,,
2012-06-05,189.21,191.58,188.48,189.76,122871,,,
2012-06-06,191.04,191.22,187.94,188.3,99914,,,
2012-06-07,190.31,190.12,186.48,186.84,98449,,,
2012-06-11,187.94,191.4,188.3,191.4,96305,,,
2012-06-14,190.67,197.06,189.94,195.23,330589,,,
2012-06-15,195.23,198.33,193.41,195.78,186003,,,
2012-06-18,197.97,198.7,196.33,197.6,145634,Top,Stroke238_Start,Stroke237_End
2012-06-19,197.79,197.6,193.41,193.77,121538,,,
2012-06-21,194.68,195.23,188.48,189.21,122353,,,
2012-06-25,189.21,189.21,185.2,185.38,122759,,,
2012-06-26,184.83,188.3,183.56,187.75,79214,,,
2012-06-28,184.1,186.29,181.55,182.28,81616,,,
2012-06-29,181.73,185.2,181.37,185.2,78659,,,
2012-07-02,186.48,186.84,185.2,185.2,60931,,,
2012-07-20,185.2,174.07,169.51,175.9,261190,,,
2012-07-24,173.34,178.27,172.61,175.71,125555,,,
2012-07-26,172.98,173.53,170.42,170.61,66442,,,
2012-07-30,172.8,173.34,169.88,170.97,50795,,,
2012-07-31,171.34,171.52,167.87,168.78,66464,Bottom,Stroke239_Start,Stroke238_End
2012-08-03,170.24,172.25,169.51,171.34,71710,,,
2012-08-06,171.52,174.62,170.97,173.71,82867,,,
2012-08-07,174.8,174.8,172.43,174.26,89660,,,
2012-08-08,174.62,175.53,172.98,173.34,72047,,,
2012-08-13,173.89,174.26,170.61,170.61,71982,,,
2012-08-14,170.61,172.07,169.69,171.15,94314,,,
2012-08-16,170.61,173.16,170.42,172.61,71550,Top,Stroke240_Start,Stroke239_End
2012-08-20,169.88,170.61,166.78,167.87,94519,,,
2012-08-21,167.14,167.14,163.31,165.5,195692,,,
2012-08-22,165.5,168.97,166.05,167.51,136187,,,
2012-08-27,163.49,163.49,157.84,158.02,88948,,,
2012-08-28,157.47,158.75,156.38,158.02,62866,,,
2012-08-30,156.38,157.11,151.45,151.82,102188,,,
2012-08-31,152.0,154.01,149.63,152.18,58878,,,
2012-09-05,150.72,150.72,148.17,149.45,74897,,,
2012-09-06,149.81,151.82,149.45,151.09,54742,,,
2012-09-07,151.64,161.12,157.84,159.12,320975,,,
2012-09-11,159.3,159.3,156.01,157.84,117900,,,
2012-09-12,158.93,162.95,158.57,160.76,201635,,,
2012-09-14,159.84,162.4,156.38,161.3,181739,,,
2012-09-17,159.84,160.03,153.46,155.65,123260,,,
2012-09-19,155.1,159.48,153.28,156.74,141100,,,
2012-09-20,155.83,156.38,148.72,149.45,212734,,,
2012-09-21,149.45,150.18,146.16,146.71,144395,,,
2012-09-24,145.98,147.62,142.7,146.89,123866,,,
2012-09-26,145.07,145.98,142.52,142.7,58125,Bottom,Stroke241_Start,Stroke240_End
2012-09-27,142.7,148.72,142.7,147.99,134915,,,
2012-09-28,147.44,150.72,146.35,150.36,140884,,,
2012-10-08,150.54,151.64,148.9,149.81,81801,,,
2012-10-09,151.45,152.73,150.54,152.37,113024,,,
2012-10-10,151.45,154.74,151.09,153.64,121965,,,
2012-10-11,152.55,152.91,149.99,150.18,108813,,,
2012-10-12,149.81,150.91,148.72,150.54,69016,,,
2012-10-16,150.72,152.91,149.99,150.91,71955,,,
2012-10-17,150.72,152.37,149.27,151.82,68704,,,
2012-10-18,151.64,154.56,151.45,153.64,157819,,,
2012-10-19,154.01,158.57,154.01,156.56,199921,Top,Stroke242_Start,Stroke241_End
2012-10-23,155.83,156.56,152.91,153.28,72815,,,
2012-10-24,152.73,156.01,152.0,154.01,70279,,,
2012-10-25,153.46,158.02,153.28,155.83,146974,,,
2012-10-26,155.1,155.47,150.72,151.27,81433,,,
2012-10-29,150.91,151.27,147.44,147.81,75856,,,
2012-11-01,150.18,154.56,149.99,153.46,106215,,,
2012-11-02,153.46,155.65,152.91,154.74,95301,,,
2012-11-05,154.37,156.93,153.83,154.74,82995,,,
2012-11-06,155.28,156.01,151.64,154.37,79146,,,
2012-11-07,155.1,159.12,154.19,157.47,222869,,,
2012-11-08,156.2,157.11,151.64,151.82,126784,,,
2012-11-09,151.45,153.64,150.18,151.64,68205,,,
2012-11-12,151.64,154.19,150.36,152.0,74407,,,
2012-11-13,152.55,150.18,147.99,148.17,86798,,,
2012-11-15,148.72,149.45,145.98,146.53,70313,,,
2012-11-16,147.26,147.26,143.25,146.35,53560,,,
2012-11-19,146.35,148.72,144.34,147.81,52575,,,
2012-11-20,147.99,150.18,147.99,149.45,64621,,,
2012-11-21,149.45,151.45,149.08,151.27,50418,,,
2012-11-26,149.27,150.36,148.72,148.72,35229,,,
2012-11-27,148.72,149.27,145.43,145.8,46939,,,
2012-11-28,145.25,146.35,143.61,144.16,46043,,,
2012-11-29,144.52,145.62,139.78,140.87,52457,Bottom,Stroke243_Start,Stroke242_End
2012-12-03,145.8,148.72,142.15,142.33,68607,,,
2012-12-04,142.33,144.52,141.6,144.34,73050,,,
2012-12-05,144.34,155.1,149.45,150.91,262364,,,
2012-12-07,150.36,158.2,149.63,155.65,315161,,,
2012-12-10,156.74,158.57,154.74,156.93,209004,,,
2012-12-12,154.74,156.01,151.82,154.01,116708,,,
2012-12-14,154.19,162.4,153.28,161.85,403391,,,
2012-12-17,161.67,166.59,161.12,161.67,284065,,,
2012-12-18,161.67,164.77,160.76,163.49,281030,,,
2012-12-20,165.5,168.42,163.31,164.22,193521,,,
2012-12-21,164.41,167.14,162.03,165.13,237337,,,
2012-12-24,162.76,165.13,157.66,162.03,188450,,,
2012-12-26,163.31,169.88,165.86,168.24,278593,,,
2012-12-28,168.24,171.7,167.32,169.15,175665,,,
2012-12-31,170.06,173.34,168.78,171.52,221611,,,
2013-01-04,173.89,175.17,169.33,170.61,207582,,,
2013-01-07,170.24,171.52,168.78,170.06,134492,,,
2013-01-08,169.69,178.45,173.16,175.17,406910,,,
2013-01-10,176.08,184.29,177.17,183.01,343211,,,
2013-01-15,183.38,192.68,181.73,188.67,324004,Top,Stroke244_Start,Stroke243_End
2013-01-16,187.94,191.22,181.55,186.11,292195,,,
2013-01-17,186.11,184.1,179.91,181.55,172241,,,
2013-01-23,178.27,182.83,174.62,181.55,123810,,,
2013-01-25,174.98,176.08,169.51,171.15,189072,,,
2013-01-28,172.07,177.17,171.88,176.81,199418,,,
2013-01-29,177.54,182.46,177.9,179.54,182165,,,
2013-02-01,179.0,183.38,179.73,181.0,143977,,,
2013-02-06,181.73,182.46,177.9,178.82,133090,,,
2013-02-07,178.09,177.72,173.71,176.44,172187,,,
2013-02-18,176.44,182.46,176.44,182.1,224384,,,
2013-02-19,182.28,188.85,181.55,185.56,457444,,,
2013-02-21,185.38,187.02,178.27,181.0,228280,,,
2013-02-22,180.82,179.0,174.07,175.71,165553,,,
2013-02-26,176.63,178.45,172.43,172.43,144213,,,
2013-02-27,173.53,175.17,170.61,172.43,101910,,,
2013-02-28,173.53,179.18,173.53,178.45,163204,,,
2013-03-01,178.82,179.54,176.08,178.27,121607,,,
2013-03-04,174.26,176.99,166.78,169.69,257930,,,
2013-03-05,169.69,170.42,164.04,170.42,201064,,,
2013-03-06,170.24,171.88,167.87,170.79,159862,,,
2013-03-07,170.42,172.43,168.78,169.51,145047,,,
2013-03-08,169.69,170.42,166.78,167.32,151961,,,
2013-03-11,167.51,167.51,163.31,165.32,99604,,,
2013-03-12,166.23,162.03,157.84,163.68,190476,,,
2013-03-18,157.84,152.91,149.27,150.54,296782,Bottom,Stroke245_Start,Stroke244_End
2013-03-20,152.18,157.66,151.45,157.29,251935,,,
2013-03-21,157.11,158.57,154.56,156.01,200277,,,
2013-03-22,155.1,156.38,152.73,155.1,184475,,,
2013-03-25,155.65,156.56,154.19,156.01,130423,,,
2013-03-26,156.2,156.2,152.73,153.83,113130,,,
2013-03-27,154.19,161.85,157.29,159.66,315702,,,
2013-04-02,158.39,158.93,153.46,154.92,113506,,,
2013-04-03,155.83,156.56,152.55,153.46,91164,,,
2013-04-08,152.37,154.19,149.81,153.64,102792,,,
2013-04-09,154.19,158.75,153.46,157.11,139669,,,
2013-04-10,159.48,163.49,159.12,159.66,220146,,,
2013-04-11,159.84,160.76,156.93,157.84,105329,,,
2013-04-12,157.84,158.57,155.1,155.47,79304,,,
2013-04-15,155.47,155.47,151.64,153.28,95151,,,
2013-04-16,152.0,155.65,152.91,155.28,79520,,,
2013-04-18,153.83,157.11,153.1,156.74,111703,,,
2013-04-19,157.47,160.94,157.29,159.66,158604,,,
2013-04-22,158.93,163.86,158.2,163.31,212644,,,
2013-04-24,157.84,162.95,157.84,161.3,117921,,,
2013-04-26,159.66,161.3,157.29,157.84,87629,,,
2013-05-02,156.93,158.93,156.93,157.84,54939,,,
2013-05-03,158.2,161.85,159.48,159.66,97518,,,
2013-05-07,161.49,162.22,160.39,161.49,103245,,,
2013-05-08,161.67,171.52,161.67,170.97,476082,,,
2013-05-09,171.15,172.07,166.96,170.24,284879,,,
2013-05-10,170.06,170.06,166.23,168.97,200016,,,
2013-05-13,168.6,178.63,168.24,177.17,482441,,,
2013-05-14,177.17,187.57,175.35,183.74,701909,,,
2013-05-15,182.65,188.85,182.65,185.75,582298,,,
2013-05-17,186.48,193.04,186.11,190.85,536779,,,
2013-05-21,193.04,197.06,188.48,189.21,447734,,,
2013-05-22,189.21,191.4,185.38,190.31,464939,,,
2013-05-23,187.39,189.21,184.65,186.29,276993,,,
2013-05-24,186.11,201.07,199.61,199.61,679382,,,
2013-05-28,214.2,217.49,209.64,217.49,344658,,,
2013-05-29,228.79,230.8,216.21,224.96,1043783,,,
2013-05-30,223.5,241.2,224.42,231.71,900654,Top,Stroke246_Start,Stroke245_End
2013-06-03,224.05,231.17,223.14,226.97,468541,,,
2013-06-04,226.42,228.06,212.56,219.86,502459,,,
2013-06-05,218.4,236.27,215.3,235.0,602676,,,
2013-06-06,232.63,238.28,228.06,228.06,526119,,,
2013-06-07,227.34,236.46,227.15,230.62,563490,,,
2013-06-13,226.42,227.15,210.55,220.77,487077,,,
2013-06-14,220.04,233.54,219.31,229.16,534670,,,
2013-06-17,233.17,235.73,222.41,228.61,655876,,,
2013-06-18,230.98,241.93,226.61,232.63,508235,,,
2013-06-20,240.29,243.75,228.43,229.71,508972,,,
2013-06-21,222.59,235.73,220.77,224.96,393164,,,
2013-06-24,225.33,225.33,207.64,208.37,520176,,,
2013-06-25,204.9,210.01,189.94,205.81,713080,,,
2013-06-26,206.18,213.11,200.16,208.37,452602,,,
2013-06-27,208.73,211.1,193.41,195.78,542786,,,
2013-06-28,194.32,199.79,188.3,192.86,342408,,,
2013-07-02,201.62,208.37,199.61,203.44,387946,,,
2013-07-03,202.89,208.18,197.97,206.54,374953,,,
2013-07-04,203.99,209.82,203.44,205.99,365251,,,
2013-07-05,205.81,208.0,202.16,202.16,201183,,,
2013-07-08,199.43,199.43,186.11,187.39,310290,,,
2013-07-09,187.39,189.94,178.63,181.37,339738,,,
2013-07-11,188.85,201.62,191.58,195.96,415106,,,
2013-07-16,200.34,202.71,194.87,197.79,401400,,,
2013-07-17,196.87,198.33,185.75,185.93,527788,,,
2013-07-18,184.29,188.67,173.34,184.83,317699,,,
2013-07-22,173.53,176.44,169.88,176.44,427711,Bottom,Stroke247_Start,Stroke246_End
2013-07-23,176.63,184.29,176.81,183.38,438570,,,
2013-07-25,181.55,185.75,180.09,183.74,371665,,,
2013-07-26,184.29,187.39,180.82,181.73,284968,,,
2013-07-29,184.1,185.93,176.99,178.27,314333,,,
2013-07-30,178.45,180.27,172.8,176.63,232834,,,
2013-07-31,177.9,186.11,177.36,181.37,358400,,,
2013-08-01,181.55,187.02,181.55,185.75,355601,,,
2013-08-02,188.12,194.87,187.02,189.94,504542,,,
2013-08-05,189.76,192.86,186.84,192.31,287692,,,
2013-08-06,193.23,195.41,187.94,190.67,549846,,,
2013-08-07,190.12,191.22,186.84,187.75,384000,,,
2013-08-08,187.39,194.14,187.02,193.95,487863,,,
2013-08-09,193.04,195.78,190.12,192.31,414981,,,
2013-08-12,193.95,200.16,194.87,199.43,638665,Top,Stroke248_Start,Stroke247_End
2013-08-14,197.42,197.6,193.04,193.95,324848,,,
2013-08-15,193.95,194.14,187.94,192.31,250547,,,
2013-08-20,191.58,194.87,190.85,190.85,304084,,,
2013-08-23,191.77,189.21,181.92,185.93,446496,,,
2013-08-27,188.3,189.94,185.75,187.94,248538,,,
2013-08-28,186.11,187.57,184.65,185.2,248413,,,
2013-08-29,184.47,185.02,181.0,182.46,285028,Bottom,Stroke249_Start,Stroke248_End
2013-09-02,183.19,186.84,181.55,185.93,244204,,,
2013-09-03,186.48,188.85,185.02,188.48,274783,,,
2013-09-04,189.76,193.41,189.03,188.12,294366,,,
2013-09-10,190.31,194.32,190.31,191.95,371942,,,
2013-09-11,192.5,197.42,193.04,195.96,610095,,,
2013-09-13,193.23,194.32,190.49,191.22,238531,,,
2013-09-16,191.58,192.31,185.75,191.22,197797,,,
2013-09-18,186.84,187.57,183.01,185.75,178625,,,
2013-09-23,185.93,189.94,185.93,188.85,235772,,,
2013-09-24,189.03,190.49,187.75,187.75,203212,,,
2013-09-25,187.57,188.85,181.55,181.73,381874,,,
2013-09-26,181.55,182.65,178.09,178.45,184164,,,
2013-09-27,178.27,180.46,176.63,177.72,162397,,,
2013-09-30,177.9,181.73,177.36,179.91,147672,,,
2013-10-08,179.91,183.74,178.82,181.92,208780,,,
2013-10-09,185.75,189.94,185.56,189.58,498556,,,
2013-10-10,189.76,192.5,187.21,190.85,434350,,,
2013-10-11,190.85,191.58,187.02,189.58,296930,,,
2013-10-14,189.94,204.35,195.96,199.24,756317,,,
2013-10-16,197.97,199.61,190.12,191.4,377398,,,
2013-10-17,193.41,203.26,192.31,200.16,657735,,,
2013-10-18,198.88,210.37,197.06,206.36,779123,,,
2013-10-21,207.09,213.65,205.45,210.19,781016,,,
2013-10-22,211.1,214.02,206.54,208.18,495931,Top,Stroke250_Start,Stroke249_End
2013-10-23,208.37,203.26,196.14,199.06,617032,,,
2013-10-25,199.61,201.43,194.87,195.78,280012,,,
2013-10-28,195.6,193.04,186.11,195.05,226046,,,
2013-10-31,192.86,192.86,184.65,185.56,386766,,,
2013-11-01,184.29,187.57,182.65,186.11,220053,,,
2013-11-04,187.57,189.76,185.56,186.11,185896,,,
2013-11-05,186.11,187.02,180.82,187.02,337133,,,
2013-11-06,185.2,187.39,183.01,184.1,241446,,,
2013-11-07,183.19,184.83,181.92,183.38,131610,,,
2013-11-08,182.1,184.1,180.64,181.92,127776,,,
2013-11-12,184.1,186.11,183.19,186.11,169929,,,
2013-11-13,185.02,185.93,180.64,180.82,157340,,,
2013-11-14,180.27,183.19,179.91,182.65,121774,Bottom,Stroke251_Start,Stroke250_End
2013-11-15,182.65,188.85,182.46,186.29,283197,,,
2013-11-18,186.84,191.22,188.3,190.12,316931,,,
2013-11-20,190.49,190.49,188.12,189.76,149481,,,
2013-11-21,188.85,188.85,185.2,187.02,230396,,,
2013-11-22,187.02,190.67,186.66,187.02,148628,,,
2013-11-27,187.02,188.67,186.29,187.57,158764,,,
2013-11-28,187.21,192.5,190.12,192.13,356526,Top,Stroke252_Start,Stroke251_End
2013-12-02,187.94,186.66,182.1,183.19,317016,,,
2013-12-04,186.11,191.22,189.21,189.03,233509,,,
2013-12-10,190.67,192.31,190.12,190.67,231950,,,
2013-12-11,189.76,190.67,185.75,186.48,193246,,,
2013-12-12,186.11,187.21,184.65,185.56,110208,,,
2013-12-13,184.65,186.48,184.1,184.65,150786,,,
2013-12-16,185.02,185.56,180.64,181.37,196379,,,
2013-12-17,181.19,182.1,177.17,178.63,174060,,,
2013-12-18,178.63,179.36,176.63,177.36,166177,,,
2013-12-19,177.36,178.82,176.08,176.81,124433,,,
2013-12-20,177.36,177.72,172.8,173.34,149828,,,
2013-12-23,173.34,172.25,168.05,173.71,96525,,,
2013-12-27,168.97,171.34,166.78,169.88,172316,,,
2013-12-30,170.61,172.61,169.88,170.61,103115,,,
2014-01-02,172.25,173.89,171.88,172.43,93174,,,
2014-01-03,172.61,172.61,169.69,170.06,129857,,,
2014-01-06,170.06,170.24,161.3,161.85,269647,,,
2014-01-07,161.12,163.49,159.66,161.12,145607,,,
2014-01-09,160.57,161.67,158.2,158.57,180828,,,
2014-01-10,158.2,158.75,154.56,155.47,193107,,,
2014-01-13,155.28,156.74,153.1,154.19,145241,Bottom,Stroke253_Start,Stroke252_End
2014-01-14,162.03,167.32,159.12,167.32,466579,,,
2014-01-15,168.24,170.97,164.77,166.59,369612,,,
2014-01-17,165.5,166.23,161.49,161.67,210060,,,
2014-01-20,160.57,163.31,160.57,162.22,119365,,,
2014-01-21,162.95,166.78,162.95,165.68,162284,,,
2014-01-22,165.86,168.78,165.32,168.42,243955,,,
2014-01-23,168.97,172.25,169.33,170.79,268910,,,
2014-01-27,169.51,169.51,166.41,167.32,126640,,,
2014-01-28,167.51,171.15,167.51,171.15,166468,,,
2014-01-29,171.52,172.8,170.24,170.79,130693,,,
2014-01-30,170.06,170.24,165.68,168.6,99218,,,
2014-02-10,171.34,176.08,172.43,175.35,266623,,,
2014-02-12,174.26,179.73,174.07,177.9,291488,Top,Stroke254_Start,Stroke253_End
2014-02-14,173.89,176.63,173.34,175.17,147353,,,
2014-02-17,175.35,178.82,174.98,177.9,226217,,,
2014-02-18,178.63,179.73,176.99,177.72,258356,,,
2014-02-19,176.81,177.72,174.26,176.26,241661,,,
2014-02-20,176.63,177.17,171.88,172.07,241359,,,
2014-02-21,172.43,174.44,168.6,169.51,228985,,,
2014-02-24,168.42,168.42,162.58,166.05,294330,,,
2014-02-25,166.41,167.51,161.85,162.95,184042,,,
2014-02-26,162.4,164.59,161.67,163.86,144362,,,
2014-02-27,163.86,168.97,163.86,165.13,243462,,,
2014-02-28,165.68,169.33,164.59,169.33,160682,,,
2014-03-03,169.15,173.89,168.6,170.42,176873,,,
2014-03-06,168.6,168.97,164.95,167.87,132203,,,
2014-03-07,167.87,169.33,166.23,166.59,103207,,,
2014-03-10,164.22,166.05,160.39,160.76,137618,,,
2014-03-11,159.84,162.58,159.48,160.94,108952,Bottom,Stroke255_Start,Stroke254_End
2014-03-13,161.67,164.04,161.49,162.4,96622,,,
2014-03-14,161.67,162.03,159.84,160.39,93735,,,
2014-03-17,160.76,162.95,160.03,162.95,102969,,,
2014-03-18,163.31,165.5,162.95,162.95,103677,,,
2014-03-21,160.39,164.59,159.84,164.59,127776,,,
2014-03-25,168.05,174.98,168.24,169.69,343591,Top,Stroke256_Start,Stroke255_End
2014-03-27,168.78,169.33,166.41,167.87,159746,,,
2014-04-02,169.51,171.34,168.42,170.06,134347,,,
2014-04-04,167.51,168.42,166.05,168.24,109452,,,
2014-04-08,168.05,171.34,167.14,170.97,211420,,,
2014-04-09,170.79,171.88,170.24,170.97,140890,,,
2014-04-11,170.61,171.34,169.88,170.24,132246,,,
2014-04-14,169.88,171.15,168.97,170.97,115228,,,
2014-04-15,170.97,170.97,166.59,167.87,139909,,,
2014-04-16,167.32,168.97,165.68,166.59,179820,,,
2014-04-17,166.96,167.32,164.77,165.13,157807,,,
2014-04-18,165.13,166.59,163.13,166.05,127455,,,
2014-04-21,164.95,166.96,163.31,163.49,102318,,,
2014-04-22,163.49,163.13,161.12,162.58,115337,,,
2014-04-24,161.67,162.76,160.76,160.76,83132,,,
2014-04-25,160.76,162.03,158.2,158.75,87499,Bottom,Stroke257_Start,Stroke256_End
2014-04-29,160.03,164.22,161.67,163.13,126775,,,
2014-05-05,162.4,163.31,160.39,162.58,78613,,,
2014-05-06,163.13,163.86,162.58,163.49,89695,,,
2014-05-08,163.13,163.13,160.76,160.76,124549,,,
2014-05-09,161.12,161.67,158.93,161.12,81203,,,
2014-05-12,161.49,164.04,161.12,163.86,118612,,,
2014-05-13,163.86,164.59,162.95,163.13,78780,Top,Stroke258_Start,Stroke257_End
2014-05-15,163.13,163.31,160.57,160.57,75673,,,
2014-05-16,160.57,161.3,158.75,160.03,77141,,,
2014-05-19,159.12,160.03,158.57,159.66,60347,,,
2014-05-20,160.39,160.76,158.93,160.21,57493,,,
2014-05-22,160.57,161.85,159.66,159.84,64647,,,
2014-05-23,159.84,160.21,159.3,160.21,52835,,,
2014-05-26,160.94,161.49,160.21,161.3,70669,,,
2014-05-30,160.39,160.57,159.3,159.84,51046,,,
2014-06-04,159.12,159.3,157.29,158.02,88220,,,
2014-06-09,158.02,158.57,156.93,157.11,59331,,,
2014-06-10,157.29,157.84,156.74,157.84,68169,,,
2014-06-13,157.29,158.93,157.11,158.93,105094,,,
2014-06-16,159.48,159.66,158.39,158.93,83612,,,
2014-06-17,158.93,159.3,157.11,157.47,84199,,,
2014-06-18,157.29,157.84,156.74,157.11,77119,,,
2014-06-19,157.47,152.18,150.36,150.91,168353,Bottom,Stroke259_Start,Stroke258_End
2014-06-23,152.0,152.91,152.0,152.18,51271,,,
2014-06-24,152.18,152.73,151.09,152.55,55435,,,
2014-06-26,154.92,154.92,152.91,153.28,95681,,,
2014-06-27,153.28,154.19,152.55,153.46,88987,,,
2014-06-30,153.1,154.37,153.1,153.83,104954,,,
2014-07-01,153.83,155.65,154.37,155.47,146414,,,
2014-07-07,155.47,157.29,155.47,155.83,165911,Top,Stroke260_Start,Stroke259_End
2014-07-08,156.2,156.38,154.56,155.28,94421,,,
2014-07-09,155.47,155.47,152.91,152.91,109381,,,
2014-07-10,153.28,153.83,152.0,152.18,84203,,,
2014-07-11,152.73,154.19,152.18,152.73,128191,,,
2014-07-14,153.1,156.2,152.73,155.83,216236,,,
2014-07-15,155.83,156.38,154.74,156.01,164695,,,
2014-07-16,156.2,157.29,155.47,155.83,160483,,,
2014-07-17,155.65,156.2,153.83,154.56,109392,,,
2014-07-18,154.37,155.83,153.64,154.74,104554,,,
2014-07-21,154.92,155.28,153.28,154.01,85146,Bottom,Stroke261_Start,Stroke260_End
2014-07-22,154.37,156.01,153.64,155.83,155058,,,
2014-07-23,155.65,156.38,154.74,156.01,143382,,,
2014-07-24,156.01,158.75,155.47,158.39,326663,,,
2014-07-25,158.39,158.93,157.29,158.75,214290,,,
2014-07-28,158.93,161.49,158.57,160.39,438776,,,
2014-07-29,160.21,162.03,159.84,160.76,253727,,,
2014-07-30,160.57,161.12,158.93,159.84,213431,,,
2014-07-31,159.48,167.32,163.86,164.77,423999,,,
2014-08-08,164.04,164.95,163.13,163.86,180007,,,
2014-08-11,163.86,166.41,164.41,165.32,244536,,,
2014-08-13,165.32,165.86,162.76,164.59,233394,,,
2014-08-14,164.59,171.15,166.96,163.13,211806,Top,Stroke262_Start,Stroke261_End
2014-08-19,168.78,168.97,166.05,167.69,302909,,,
2014-08-20,167.87,170.42,167.14,168.24,284933,,,
2014-08-21,168.42,167.32,163.86,166.78,221779,,,
2014-08-26,164.41,164.77,162.03,162.95,186696,,,
2014-08-29,162.4,163.49,161.85,163.49,111609,,,
2014-09-01,163.68,164.77,163.13,164.77,152603,,,
2014-09-02,164.77,166.41,164.22,166.05,278367,,,
2014-09-03,166.23,169.15,166.96,167.87,398546,,,
2014-09-05,168.42,169.33,167.51,168.78,340506,,,
2014-09-09,168.78,170.42,168.6,170.06,345587,,,
2014-09-10,169.51,169.51,167.87,168.78,263269,,,
2014-09-11,168.78,171.88,168.42,169.69,403345,,,
2014-09-12,169.69,172.61,169.15,172.61,450889,,,
2014-09-15,173.16,175.9,171.88,172.61,497127,,,
2014-09-16,172.8,170.06,167.14,167.51,447686,,,
2014-09-19,168.78,170.24,168.42,169.51,222415,,,
2014-09-22,169.15,168.97,166.78,167.32,254611,Bottom,Stroke263_Start,Stroke262_End
2014-09-24,168.78,171.88,168.24,171.7,381294,,,
2014-09-25,171.88,174.07,170.06,170.97,411018,,,
2014-09-26,170.97,173.71,169.88,171.88,356190,,,
2014-09-30,173.89,174.26,172.43,172.98,282727,,,
2014-10-08,173.71,174.44,172.8,174.07,310044,,,
2014-10-09,174.8,176.81,174.07,176.08,505618,Top,Stroke264_Start,Stroke263_End
2014-10-10,176.08,176.26,172.98,173.89,389546,,,
2014-10-13,173.89,174.26,170.97,174.07,297990,,,
2014-10-14,173.34,174.44,172.07,172.43,243548,,,
2014-10-15,172.25,172.98,169.69,172.61,220660,,,
2014-10-17,169.69,168.78,166.23,167.51,323402,,,
2014-10-23,166.59,165.68,163.49,164.22,222944,Bottom,Stroke265_Start,Stroke264_End
2014-10-28,165.68,168.24,165.68,168.05,197058,,,
2014-10-29,168.42,169.88,168.24,169.15,274264,,,
2014-10-31,169.15,172.43,168.97,171.52,390699,,,
2014-11-03,171.7,173.16,170.61,172.07,297085,,,
2014-11-04,171.7,174.62,171.7,173.71,454047,,,
2014-11-06,172.25,172.61,168.42,171.88,264639,,,
2014-11-10,169.15,178.45,169.15,172.98,361108,,,
2014-11-13,176.99,178.63,175.17,175.71,640266,,,
2014-11-14,175.17,176.63,173.89,174.98,315822,,,
2014-11-17,175.53,176.26,173.34,174.62,282551,,,
2014-11-18,174.62,176.63,173.71,175.17,270640,,,
2014-11-20,173.53,174.07,171.88,172.8,210359,,,
2014-11-21,172.98,174.62,172.43,174.26,212533,,,
2014-11-24,176.08,182.83,177.9,178.82,737658,,,
2014-11-27,179.54,180.27,177.72,179.73,433067,,,
2014-11-28,178.82,179.54,176.63,179.0,515348,,,
2014-12-01,179.0,182.83,179.91,179.73,611375,,,
2014-12-03,182.46,187.94,181.19,184.65,808963,,,
2014-12-04,184.65,189.94,183.38,188.12,770254,,,
2014-12-08,181.55,189.03,179.91,188.3,796143,,,
2014-12-09,187.94,197.97,183.56,184.1,1319336,,,
2014-12-10,183.92,192.86,183.01,192.68,697641,,,
2014-12-11,191.58,198.15,191.22,194.87,957264,Top,Stroke266_Start,Stroke265_End
2014-12-15,193.59,194.14,188.85,192.5,551007,,,
2014-12-16,192.5,195.96,190.49,194.87,598294,,,
2014-12-17,195.05,195.05,189.03,191.22,559490,,,
2014-12-18,189.76,190.12,185.75,187.75,551296,,,
2014-12-19,187.02,188.67,182.46,187.75,530564,,,
2014-12-22,186.48,193.04,184.65,188.67,665313,,,
2014-12-23,187.75,187.75,181.37,181.92,414988,,,
2014-12-24,181.92,184.47,180.64,183.74,322130,Bottom,Stroke267_Start,Stroke266_End
2014-12-25,183.92,186.29,183.19,185.56,299311,,,
2014-12-26,185.75,187.75,184.83,187.39,351452,,,
2014-12-29,188.67,192.5,185.93,186.48,532027,,,
2014-12-31,192.13,192.68,189.21,191.4,482580,,,
2015-01-05,191.58,197.06,190.67,195.78,774843,,,
2015-01-06,195.96,200.34,193.77,196.33,746965,Top,Stroke268_Start,Stroke267_End
2015-01-07,196.33,197.42,190.85,193.59,511580,,,
2015-01-12,188.12,189.39,183.74,184.47,456347,,,
2015-01-13,184.1,186.66,183.38,185.2,226769,,,
2015-01-14,185.38,186.29,182.28,182.83,229081,,,
2015-01-15,182.83,186.84,182.46,186.11,220789,,,
2015-01-16,185.93,189.76,185.38,188.48,351928,,,
2015-01-19,182.46,182.65,174.26,179.0,531811,Bottom,Stroke269_Start,Stroke268_End
2015-01-21,182.28,186.48,181.92,185.56,315248,,,
2015-01-22,185.2,187.02,184.29,186.29,281059,,,
2015-01-23,185.38,188.85,184.65,188.48,444321,,,
2015-01-26,187.94,194.87,190.49,193.59,586322,,,
2015-01-29,191.95,197.06,191.4,195.78,572253,,,
2015-01-30,195.41,196.14,190.49,193.41,414853,,,
2015-02-02,190.85,195.41,189.94,193.23,290897,,,
2015-02-03,193.41,199.24,193.23,197.24,573841,,,
2015-02-04,197.24,202.35,196.14,198.7,771056,,,
2015-02-06,198.15,195.05,191.58,192.13,441252,,,
2015-02-10,193.77,195.41,192.13,194.87,219253,,,
2015-02-11,195.23,198.88,193.59,198.33,324714,,,
2015-02-12,198.88,199.61,196.51,197.79,223225,,,
2015-02-13,197.97,203.62,200.16,200.34,540995,,,
2015-02-25,197.24,197.6,194.14,195.23,450469,,,
2015-03-02,196.69,199.61,195.41,197.79,426295,,,
2015-03-04,198.88,216.21,207.09,209.64,1247957,,,
2015-03-10,209.46,219.86,208.55,218.22,844890,,,
2015-03-11,217.85,222.59,215.11,216.39,566104,,,
2015-03-12,218.22,216.94,212.56,213.29,446419,,,
2015-03-16,217.12,219.31,215.66,218.4,407296,,,
2015-03-17,219.86,220.04,216.03,218.94,544099,,,
2015-03-18,218.94,230.8,227.52,227.52,811249,,,
2015-04-23,247.4,247.4,247.4,247.4,8917,,,
2015-04-24,269.29,269.29,269.29,269.29,114086,,,
2015-04-27,293.37,293.37,280.42,289.35,2056438,,,
2015-04-28,289.35,308.32,289.35,296.47,1342487,,,
2015-04-29,291.91,307.41,282.42,300.12,964502,,,
2015-04-30,297.2,326.93,307.78,311.79,1108692,,,
2015-05-05,310.15,315.62,303.03,309.97,793908,,,
2015-05-06,308.87,330.03,307.59,320.91,933173,,,
2015-05-07,317.44,311.79,296.47,301.03,907475,,,
2015-05-11,307.96,317.44,300.12,314.89,713347,,,
2015-05-12,315.07,333.31,312.52,332.04,903993,,,
2015-05-13,334.96,355.2,327.48,336.05,900595,Top,Stroke270_Start,Stroke269_End
2015-05-14,332.95,345.35,326.56,331.12,538347,,,
2015-05-15,329.3,329.3,316.53,317.81,493213,,,
2015-05-18,312.52,316.53,310.33,311.79,408367,,,
2015-05-19,311.79,321.64,311.79,318.72,420677,,,
2015-05-20,319.09,326.02,313.07,316.17,569070,,,
2015-05-21,312.34,322.92,310.15,322.92,743682,Bottom,Stroke271_Start,Stroke270_End
2015-05-22,327.11,329.48,318.9,325.65,786139,,,
2015-05-25,323.83,335.68,321.27,333.68,1089998,,,
2015-05-26,335.68,344.62,328.02,344.44,1440227,,,
2015-05-27,344.08,371.98,334.77,366.33,1501782,,,
2015-05-29,330.21,333.68,316.53,321.27,939287,,,
2015-06-02,332.95,343.89,330.76,339.88,636358,,,
2015-06-03,340.06,341.89,325.83,331.85,681400,,,
2015-06-04,330.21,331.67,305.95,321.09,760079,,,
2015-06-05,325.83,332.4,320.18,330.76,692104,,,
2015-06-08,333.13,342.25,323.83,340.06,906749,,,
2015-06-09,341.16,351.55,336.23,349.37,939378,,,
2015-06-10,349.55,362.86,344.81,345.72,730963,,,
2015-06-16,349.37,375.81,347.72,365.23,1152784,Top,Stroke272_Start,Stroke271_End
2015-06-17,365.23,354.84,332.58,355.38,842340,,,
2015-06-19,323.1,330.03,304.13,304.13,555792,,,
2015-06-23,304.13,311.79,278.23,307.41,547165,,,
2015-06-24,308.32,322.55,303.03,311.79,490413,,,
2015-06-26,293.73,297.38,276.59,276.59,613810,,,
2015-06-29,286.44,281.69,252.69,259.62,630596,,,
2015-07-01,282.6,298.11,281.51,283.15,810644,,,
2015-07-02,289.9,296.1,270.2,279.5,781343,,,
2015-07-03,271.84,289.17,255.43,257.43,868074,,,
2015-07-06,279.32,261.81,223.14,266.55,1005415,Bottom,Stroke273_Start,Stroke272_End
2015-07-09,247.58,268.38,247.58,268.38,567745,,,
2015-07-10,280.05,291.36,272.02,291.36,809400,,,
2015-07-13,293.73,311.97,286.07,304.86,1226391,,,
2015-07-14,295.74,300.85,281.87,283.15,927127,,,
2015-07-15,275.49,281.69,259.07,259.07,606121,,,
2015-07-16,259.07,276.77,247.4,270.02,444394,,,
2015-07-17,270.57,289.54,273.48,282.97,489483,Top,Stroke274_Start,Stroke273_End
2015-07-21,273.85,284.61,271.11,280.6,409800,,,
2015-07-23,278.96,289.35,276.04,285.89,477837,,,
2015-07-24,286.07,287.89,275.49,277.5,528207,,,
2015-07-27,273.85,278.23,253.6,253.6,451501,,,
2015-07-28,249.22,256.34,235.54,250.5,507453,,,
2015-07-29,250.5,260.17,244.48,258.16,365072,,,
2015-07-31,241.75,252.69,241.75,250.87,292725,Bottom,Stroke275_Start,Stroke274_End
2015-08-03,246.49,256.34,245.03,256.34,251506,,,
2015-08-04,254.88,264.36,254.88,264.18,288128,,,
2015-08-05,262.72,268.92,259.62,261.45,317268,,,
2015-08-06,256.52,264.91,254.33,263.63,201055,,,
2015-08-07,265.28,267.83,263.09,266.55,216563,,,
2015-08-10,268.56,278.59,270.93,276.77,394517,,,
2015-08-12,269.11,274.58,267.65,269.47,208579,,,
2015-08-13,268.38,275.13,268.38,274.4,240273,,,
2015-08-14,275.49,293.55,272.75,274.58,338429,Top,Stroke276_Start,Stroke275_End
2015-08-18,292.82,292.82,268.01,268.01,612231,,,
2015-08-19,259.44,271.84,250.14,279.14,388319,,,
2015-08-24,254.33,255.43,242.84,242.84,397900,,,
2015-08-25,223.87,232.63,222.41,222.41,333669,,,
2015-08-26,226.24,227.34,203.99,206.72,360259,,,
2015-08-27,208.0,215.66,198.52,213.29,256922,,,
2015-08-28,214.38,228.98,216.57,227.15,288393,,,
2015-09-01,220.22,220.22,206.18,206.18,200777,,,
2015-09-02,196.87,208.73,191.95,199.43,217865,,,
2015-09-07,202.35,210.37,199.97,200.89,146669,,,
2015-09-09,210.74,216.39,208.73,213.84,208450,,,
2015-09-10,211.65,213.29,208.37,209.28,144954,,,
2015-09-11,209.09,212.74,193.59,210.92,106358,,,
2015-09-15,191.95,193.77,178.27,178.27,187943,,,
2015-09-16,180.64,192.31,178.09,190.31,202797,Bottom,Stroke277_Start,Stroke276_End
2015-09-17,189.58,194.5,185.2,185.2,197929,,,
2015-09-18,187.75,189.21,182.83,187.02,122513,,,
2015-09-22,194.14,195.41,190.85,193.04,159456,,,
2015-09-23,189.76,192.5,187.75,189.03,142179,,,
2015-09-24,189.58,194.14,189.58,192.68,122123,,,
2015-09-25,191.77,193.77,185.75,187.02,127222,,,
2015-09-28,187.94,191.22,185.56,190.12,68800,,,
2015-09-29,191.58,205.26,191.22,205.26,542855,,,
2015-09-30,206.18,208.55,202.71,200.34,374670,,,
2015-10-12,204.9,213.47,204.9,212.56,315669,,,
2015-10-13,210.37,216.94,210.74,216.39,327921,,,
2015-10-15,212.93,218.94,211.65,218.4,227462,,,
2015-10-16,220.22,220.77,216.57,219.67,240836,,,
2015-10-19,218.94,219.67,214.38,216.57,230051,,,
2015-10-21,218.58,213.65,203.08,205.26,286644,,,
2015-10-23,214.02,220.22,211.47,218.76,195536,,,
2015-10-26,221.32,226.24,218.58,221.32,243388,,,
2015-10-27,220.77,220.77,210.92,218.76,149085,,,
2015-10-28,218.58,229.71,217.49,216.21,138270,,,
2015-11-02,211.65,216.03,209.82,210.74,140933,,,
2015-11-03,217.12,225.33,215.3,219.86,232133,,,
2015-11-04,219.86,228.61,215.48,228.25,288276,,,
2015-11-05,226.61,233.17,225.15,230.8,333487,,,
2015-11-06,229.89,236.64,228.06,234.63,258600,,,
2015-11-09,232.81,238.64,231.35,234.27,258394,,,
2015-11-10,233.35,234.45,228.98,231.53,187401,,,
2015-11-11,230.62,242.29,230.44,237.19,183283,,,
2015-11-16,232.08,244.48,231.9,244.12,210699,,,
2015-11-17,244.12,249.77,241.02,243.57,299305,Top,Stroke278_Start,Stroke277_End
2015-11-18,243.2,243.39,233.9,235.18,188491,,,
2015-11-19,236.64,239.56,233.35,237.73,131471,,,
2015-11-20,238.1,240.83,237.19,238.28,147971,,,
2015-11-23,237.0,236.27,231.71,232.63,146270,,,
2015-11-25,235.73,238.28,233.9,237.0,126485,,,
2015-11-26,238.28,240.47,236.27,237.19,139168,,,
2015-11-27,236.09,236.82,218.58,220.4,185346,,,
2015-11-30,221.13,222.96,212.56,219.86,140188,Bottom,Stroke279_Start,Stroke278_End
2015-12-01,220.04,231.35,223.32,226.79,159315,,,
2015-12-03,232.26,238.1,229.71,235.73,172488,,,
2015-12-04,236.64,242.48,232.44,239.37,283973,,,
2015-12-07,240.29,243.02,235.91,238.1,179818,,,
2015-12-08,235.36,237.73,229.71,230.62,145941,,,
2015-12-09,231.17,244.12,230.25,243.57,243758,,,
2015-12-10,243.75,254.33,240.1,244.48,436980,,,
2015-12-11,240.83,248.31,237.19,238.46,248250,,,
2015-12-14,235.36,247.76,230.8,246.49,230293,,,
2015-12-15,245.76,253.6,244.12,249.59,272075,,,
2015-12-16,249.41,250.32,242.84,243.57,235251,,,
2015-12-17,243.75,258.71,243.75,258.34,429809,,,
2015-12-18,255.43,264.36,251.78,260.53,472808,,,
2015-12-21,268.19,282.79,268.01,282.79,283016,,,
2015-12-22,307.23,307.23,303.4,307.23,550339,,,
2015-12-23,312.34,334.04,312.15,334.04,1198505,Top,Stroke280_Start,Stroke279_End
2015-12-24,332.04,332.22,305.59,311.06,1538666,,,
2015-12-25,309.6,313.8,299.75,305.04,991644,,,
2015-12-28,302.85,304.68,293.37,296.47,902282,,,
2015-12-29,295.56,301.03,282.97,288.62,857739,,,
2015-12-30,291.0,292.64,281.87,288.26,702871,,,
2016-01-04,280.42,284.25,257.61,257.61,515143,,,
2016-01-05,244.48,256.16,240.1,251.41,683455,,,
2016-01-06,251.78,260.53,250.32,257.98,629551,,,
2016-01-07,251.6,252.14,236.09,236.09,131814,,,
2016-01-08,240.1,245.39,221.32,238.1,583773,,,
2016-01-11,230.98,233.35,218.22,218.22,481554,,,
2016-01-12,218.94,228.79,215.84,224.23,445048,,,
2016-01-13,224.42,225.51,211.65,213.47,379601,,,
2016-01-14,207.27,224.23,204.9,221.86,420075,,,
2016-01-15,218.94,220.77,204.53,206.36,419954,,,
2016-01-18,206.18,214.2,203.44,210.74,268435,Bottom,Stroke281_Start,Stroke280_End
2016-01-19,211.1,223.87,213.65,221.86,474697,,,
2016-01-21,212.2,218.58,206.18,207.09,308192,,,
2016-01-22,210.19,214.38,205.08,212.74,242212,,,
2016-01-25,214.57,222.59,212.38,222.23,454618,,,
2016-01-26,217.12,220.4,203.44,208.0,427868,,,
2016-01-28,215.11,223.69,211.28,218.22,414081,,,
2016-01-29,215.84,235.36,224.05,230.98,519865,,,
2016-02-03,227.7,229.89,221.5,227.52,280217,,,
2016-02-04,227.52,230.62,225.15,228.06,282139,,,
2016-02-05,228.06,235.0,225.88,228.06,299517,,,
2016-02-15,217.49,225.33,217.3,222.59,194124,,,
2016-02-16,223.87,230.8,222.78,230.07,253485,,,
2016-02-17,229.34,235.36,227.15,233.72,342846,,,
2016-02-18,232.99,240.83,229.89,233.72,401461,,,
2016-02-19,239.19,253.24,236.64,253.24,276798,,,
2016-02-22,259.07,273.12,257.61,258.71,917750,Top,Stroke282_Start,Stroke281_End
2016-02-23,255.24,262.54,249.59,254.15,514459,,,
2016-02-24,250.87,256.16,247.76,254.15,368914,,,
2016-02-25,252.69,252.69,232.63,232.63,510299,,,
2016-02-26,236.27,237.0,222.59,230.62,267741,,,
2016-02-29,231.17,221.68,211.65,213.47,256196,,,
2016-03-02,218.94,235.18,218.03,234.08,304196,,,
2016-03-03,233.54,242.66,231.9,232.26,346864,,,
2016-03-04,230.07,232.99,220.77,224.78,234088,,,
2016-03-08,240.83,245.94,231.71,238.83,397985,,,
2016-03-09,229.89,231.53,222.05,226.79,224871,,,
2016-03-10,228.06,229.71,221.13,221.86,154373,,,
2016-03-11,221.86,223.32,217.12,221.86,136022,Bottom,Stroke283_Start,Stroke282_End
2016-03-14,226.24,230.25,223.5,226.97,175279,,,
2016-03-15,224.6,226.24,221.68,223.5,117715,,,
2016-03-16,224.42,225.51,220.4,221.13,120303,,,
2016-03-17,222.78,227.7,221.86,226.61,145148,,,
2016-03-18,226.97,236.46,226.97,233.9,266251,,,
2016-03-21,235.73,241.56,234.63,240.83,297874,Top,Stroke284_Start,Stroke283_End
2016-03-22,239.01,240.83,234.45,236.09,247945,,,
2016-03-23,235.36,237.55,232.44,236.27,187796,,,
2016-03-24,234.45,235.18,229.34,231.17,180233,,,
2016-03-29,229.71,230.98,222.23,224.6,147084,,,
2016-03-30,226.06,231.35,225.88,230.98,133007,,,
2016-03-31,231.17,238.1,231.17,236.82,272700,,,
2016-04-01,236.82,236.82,229.52,232.81,155987,Bottom,Stroke285_Start,Stroke284_End
2016-04-05,232.26,237.91,232.26,237.0,192621,,,
2016-04-06,242.48,255.43,242.48,243.93,527019,,,
2016-04-07,244.12,246.31,239.56,240.83,270114,,,
2016-04-08,235.73,238.64,235.36,237.55,192797,,,
2016-04-11,238.28,243.75,238.28,242.48,169880,,,
2016-04-12,242.66,242.84,237.19,240.47,155338,,,
2016-04-13,240.47,247.58,241.75,244.12,297798,Top,Stroke286_Start,Stroke285_End
2016-04-18,240.83,240.83,237.37,238.1,124625,,,
2016-04-19,239.92,235.18,226.24,240.1,104071,,,
2016-04-25,235.0,237.0,232.63,235.73,95385,,,
2016-04-26,239.01,243.93,239.01,241.75,187691,,,
2016-04-27,241.93,246.12,239.92,241.56,206170,,,
2016-04-28,241.38,243.93,235.54,243.2,156148,,,
2016-04-29,241.38,245.58,240.83,244.12,187799,,,
2016-05-03,244.3,249.41,242.11,249.41,264364,,,
2016-05-04,248.68,249.95,245.21,246.12,219656,,,
2016-05-05,246.31,246.49,242.29,244.85,166936,,,
2016-05-06,245.39,245.94,236.46,236.46,205827,,,
2016-05-09,236.46,235.73,231.71,234.45,160478,,,
2016-05-11,237.0,237.91,232.99,235.18,97166,,,
2016-05-12,232.63,233.72,227.15,233.54,97114,Bottom,Stroke287_Start,Stroke286_End
2016-05-13,233.54,235.73,231.9,232.99,76234,,,
2016-05-16,231.9,235.18,229.89,235.18,83341,,,
2016-05-17,234.81,237.19,233.72,236.82,84751,,,
2016-05-18,235.36,235.91,228.43,233.17,100361,,,
2016-05-19,233.35,244.12,237.73,237.91,178901,,,
2016-05-24,237.73,238.1,233.35,234.45,86209,,,
2016-05-25,236.09,237.0,231.71,232.63,73832,,,
2016-05-26,233.54,234.08,229.16,233.9,82374,,,
2016-05-27,232.63,243.57,236.82,241.2,235346,,,
2016-05-31,239.37,245.94,239.19,245.39,269741,,,
2016-06-01,245.94,251.41,243.57,248.13,283584,,,
2016-06-02,247.04,268.56,255.06,260.9,602165,Top,Stroke288_Start,Stroke287_End
2016-06-07,260.53,260.53,254.15,254.88,200344,,,
2016-06-08,257.07,257.07,251.78,254.33,148929,,,
2016-06-13,250.87,251.23,243.02,243.02,202070,,,
2016-06-14,243.02,244.48,237.37,241.93,136315,,,
2016-06-16,249.41,251.05,246.67,247.04,157186,,,
2016-06-20,248.49,249.22,240.83,246.67,122197,,,
2016-06-22,241.2,246.31,240.65,246.31,111378,,,
2016-06-23,244.85,249.04,244.85,247.22,130070,,,
2016-06-24,246.67,247.04,238.1,241.56,178838,Bottom,Stroke289_Start,Stroke288_End
2016-06-28,244.85,253.42,244.66,252.51,220857,,,
2016-06-29,253.24,256.52,249.41,250.87,199543,,,
2016-07-04,246.31,251.23,244.85,250.32,194438,,,
2016-07-06,249.41,256.7,249.77,254.7,318347,,,
2016-07-08,252.69,252.87,248.49,249.95,120401,,,
2016-07-11,251.41,258.34,250.14,251.05,173796,,,
2016-07-13,259.26,260.72,255.61,259.44,269375,Top,Stroke290_Start,Stroke289_End
2016-07-14,258.71,258.71,254.33,256.7,161343,,,
2016-07-18,255.97,257.98,252.87,256.89,169444,,,
2016-07-19,256.89,256.89,251.6,253.97,159413,,,
2016-07-20,252.33,253.78,250.68,251.05,148483,,,
2016-07-21,251.41,252.87,250.14,250.32,131119,,,
2016-07-25,253.24,253.78,250.68,253.78,113061,,,
2016-07-26,253.6,256.16,252.69,254.7,129901,,,
2016-07-28,245.03,243.57,240.47,243.2,126289,,,
2016-08-01,241.38,241.93,236.64,238.28,83850,Bottom,Stroke291_Start,Stroke290_End
2016-08-02,240.47,244.48,240.47,243.02,89214,,,
2016-08-03,243.2,246.49,242.11,245.76,135929,,,
2016-08-04,244.48,247.04,243.2,245.94,90138,,,
2016-08-05,247.95,252.87,247.04,247.58,177123,,,
2016-08-09,256.7,259.99,252.33,254.7,286115,,,
2016-08-10,254.33,269.65,254.33,260.53,557433,,,
2016-08-11,257.61,258.89,251.05,251.78,282296,,,
2016-08-12,252.14,262.36,251.41,262.36,367435,,,
2016-08-15,264.18,271.66,260.35,265.82,483444,,,
2016-08-16,288.08,288.08,269.84,278.04,1732036,,,
2016-08-17,273.3,275.13,267.28,271.48,945645,,,
2016-08-18,271.84,293.37,272.75,277.31,1172447,Top,Stroke292_Start,Stroke291_End
2016-08-22,277.31,278.59,269.47,270.93,408459,,,
2016-08-23,271.11,275.49,268.92,272.57,271606,,,
2016-08-24,272.21,273.48,264.91,265.46,302818,,,
2016-08-25,260.9,263.45,259.44,262.18,246226,,,
2016-08-26,264.36,266.37,260.35,260.9,203784,,,
2016-08-30,261.81,267.83,263.09,264.91,173758,,,
2016-09-01,266.37,266.74,259.26,259.26,178921,,,
2016-09-02,259.26,261.63,256.52,257.98,147237,,,
2016-09-05,259.07,263.09,258.71,262.18,154831,,,
2016-09-06,262.36,265.09,259.99,263.82,172971,,,
2016-09-07,265.09,269.47,263.27,264.0,232335,,,
2016-09-08,262.54,262.72,259.8,261.63,139920,,,
2016-09-09,261.45,262.18,257.61,257.8,147578,,,
2016-09-12,254.51,253.05,247.22,249.95,179632,,,
2016-09-14,249.95,253.78,248.68,250.87,88174,,,
2016-09-19,250.87,254.7,250.87,252.69,99538,,,
2016-09-20,253.05,253.24,248.86,250.14,82919,,,
2016-09-21,251.41,253.6,250.32,251.41,103083,,,
2016-09-22,252.87,254.51,252.33,253.05,143285,,,
2016-09-26,250.5,250.87,244.85,245.03,117758,,,
2016-09-27,245.03,248.13,244.48,247.76,81262,Bottom,Stroke293_Start,Stroke292_End
2016-09-28,248.86,248.86,245.94,246.85,54196,,,
2016-09-29,247.4,250.87,247.22,247.4,73658,,,
2016-10-10,250.32,253.24,250.32,252.87,127366,,,
2016-10-11,251.96,255.79,251.78,255.43,150377,,,
2016-10-12,254.33,254.33,251.41,253.05,109613,,,
2016-10-13,253.97,253.97,251.23,251.6,123346,,,
2016-10-14,250.87,253.05,250.32,252.69,93170,,,
2016-10-17,253.6,254.15,250.87,251.05,107046,,,
2016-10-19,253.78,255.43,252.33,253.24,114716,,,
2016-10-20,253.24,254.33,250.5,253.42,82245,,,
2016-10-24,253.6,257.25,252.69,256.34,168899,,,
2016-10-25,256.89,260.35,256.52,258.34,203082,,,
2016-10-26,259.44,261.45,257.25,259.62,173463,,,
2016-10-27,261.45,265.46,258.71,259.62,266966,,,
2016-10-28,259.62,261.26,255.61,255.61,160626,,,
2016-10-31,255.24,256.34,253.24,255.97,108353,,,
2016-11-01,255.97,261.45,255.06,260.17,192955,,,
2016-11-07,258.34,262.54,257.8,260.17,294589,,,
2016-11-09,258.16,259.44,251.96,254.51,215878,,,
2016-11-10,255.79,262.18,255.61,260.17,281784,,,
2016-11-11,260.35,262.72,258.71,261.63,280492,,,
2016-11-14,260.53,263.27,258.89,259.8,234372,,,
2016-11-15,259.8,269.65,259.44,266.19,451254,,,
2016-11-16,270.93,289.17,264.73,266.92,545384,,,
2016-11-18,291.91,311.97,289.17,297.93,2103369,,,
2016-11-21,301.03,330.94,308.51,323.28,2918944,Top,Stroke294_Start,Stroke293_End
2016-11-25,305.22,315.62,302.49,307.41,956529,,,
2016-11-28,306.5,310.15,297.56,298.11,957312,,,
2016-11-29,295.19,298.84,289.72,291.54,875081,,,
2016-12-02,295.37,295.37,283.7,283.88,613618,,,
2016-12-05,272.21,274.94,265.28,268.01,712180,,,
2016-12-06,264.55,272.39,264.36,268.38,554697,,,
2016-12-07,266.01,270.93,262.9,269.84,474593,,,
2016-12-08,269.11,271.11,266.74,269.11,480077,,,
2016-12-09,268.19,274.94,267.1,271.84,676159,,,
2016-12-12,268.92,268.92,249.22,250.68,753009,,,
2016-12-13,251.05,254.88,244.66,253.42,367079,Bottom,Stroke295_Start,Stroke294_End
2016-12-15,250.14,255.79,249.59,254.15,410230,,,
2016-12-16,254.33,257.98,251.6,256.34,376542,,,
2016-12-19,255.24,255.97,250.87,253.05,259255,,,
2016-12-20,253.42,256.16,251.05,255.24,293438,,,
2016-12-21,255.24,256.89,253.97,256.89,358840,,,
2016-12-22,257.07,260.9,255.79,258.16,464134,Top,Stroke296_Start,Stroke295_End
2016-12-23,257.25,257.25,250.5,251.05,343229,,,
2016-12-26,249.59,252.69,245.58,251.96,239986,,,
2016-12-27,250.87,255.97,250.5,253.6,282927,,,
2016-12-28,253.05,255.24,248.49,249.77,225863,,,
2016-12-29,250.14,252.51,246.85,249.95,216566,,,
2016-12-30,249.95,252.87,249.04,250.68,180517,,,
2017-01-03,250.5,253.24,250.5,251.78,197916,,,
2017-01-04,251.96,255.06,250.87,254.33,296618,,,
2017-01-05,254.7,257.8,253.78,255.43,372254,,,
2017-01-06,255.06,255.24,251.05,251.41,261071,,,
2017-01-09,251.78,252.33,249.22,252.33,187349,,,
2017-01-10,252.69,264.0,249.95,258.71,616831,,,
2017-01-11,261.45,267.83,260.53,261.08,894296,,,
2017-01-12,259.07,262.18,255.61,257.25,375118,,,
2017-01-13,256.52,264.91,255.97,262.18,482889,,,
2017-01-17,249.04,248.68,240.83,248.49,406729,Bottom,Stroke297_Start,Stroke296_End
2017-01-20,246.31,248.86,245.03,247.76,195838,,,
2017-01-23,248.13,256.34,249.95,252.51,326169,,,
2017-01-25,250.32,251.41,248.31,249.95,150569,,,
2017-01-26,250.68,251.6,249.95,251.23,144965,,,
2017-02-03,251.6,253.97,250.87,251.78,150415,,,
2017-02-06,252.14,252.69,249.59,252.33,180452,,,
2017-02-07,251.78,253.05,249.95,251.05,182922,,,
2017-02-08,250.32,250.5,246.67,250.5,229213,,,
2017-02-09,250.5,257.98,250.32,256.16,500565,,,
2017-02-10,255.24,274.03,264.18,266.74,891483,,,
2017-02-14,265.82,270.57,263.63,269.84,571266,,,
2017-02-15,268.38,275.49,266.19,268.74,652710,Top,Stroke298_Start,Stroke297_End
2017-02-17,267.46,268.01,259.07,259.62,463802,,,
2017-02-20,258.89,263.27,258.34,262.72,272587,,,
2017-02-21,262.72,265.28,261.45,265.28,266210,,,
2017-02-22,264.73,269.65,263.27,267.1,361174,,,
2017-02-23,266.55,267.83,261.63,263.09,322837,,,
2017-02-27,259.07,259.07,254.15,255.24,446902,,,
2017-02-28,255.43,257.25,253.6,255.97,202555,,,
2017-03-01,256.16,258.16,254.7,256.34,175393,,,
2017-03-02,255.97,257.61,253.6,254.15,192446,,,
2017-03-03,252.69,255.06,251.78,254.15,158091,,,
2017-03-06,253.6,255.97,253.6,254.88,160168,,,
2017-03-09,254.7,254.7,250.5,250.68,187865,,,
2017-03-10,251.05,252.14,248.86,249.22,163033,,,
2017-03-13,248.86,251.05,246.49,250.87,136957,,,
2017-03-14,250.5,255.06,249.77,251.96,199682,,,
2017-03-15,251.96,252.14,249.04,250.14,127563,,,
2017-03-16,251.05,255.43,251.05,253.24,186612,,,
2017-03-20,250.14,250.87,248.49,249.95,142573,,,
2017-03-22,249.04,249.22,245.94,248.49,173995,,,
2017-03-23,247.95,251.6,248.49,249.41,168710,,,
2017-03-27,250.87,252.33,249.41,250.87,164752,,,
2017-03-28,250.87,251.6,248.86,249.22,116246,,,
2017-03-29,249.22,250.68,246.85,248.86,153391,,,
2017-03-30,248.13,248.49,242.66,243.39,215506,,,
2017-03-31,242.84,244.48,242.29,242.84,107874,,,
2017-04-05,249.77,254.15,248.13,250.68,254848,,,
2017-04-07,248.68,249.77,246.67,248.31,141887,,,
2017-04-11,251.6,255.06,249.59,254.51,341109,,,
2017-04-12,259.07,261.81,255.43,255.97,571140,,,
2017-04-13,256.7,259.99,253.24,257.25,392477,,,
2017-04-14,255.06,256.16,250.87,250.87,249132,,,
2017-04-17,250.14,251.96,246.12,246.67,161014,,,
2017-04-18,247.04,248.49,245.03,245.21,117365,,,
2017-04-19,244.48,245.58,240.83,244.3,140214,,,
2017-04-24,243.39,244.48,232.26,232.63,155118,,,
2017-04-25,232.63,233.9,229.16,230.62,107663,,,
2017-04-26,230.8,232.08,228.98,229.16,108633,,,
2017-04-27,229.16,226.79,222.78,228.25,160578,,,
2017-05-03,226.61,228.61,225.33,226.61,100781,,,
2017-05-08,224.78,226.06,219.67,219.67,105878,,,
2017-05-09,219.31,223.5,215.3,222.41,117418,,,
2017-05-11,212.56,212.56,205.26,212.01,157192,,,
2017-05-15,211.65,214.2,210.19,210.92,60033,,,
2017-05-17,213.47,217.12,212.56,213.84,102439,,,
2017-05-18,212.2,214.2,211.1,211.65,84535,,,
2017-05-19,211.28,212.38,209.82,210.55,68472,,,
2017-05-22,210.55,211.47,207.64,208.0,75088,,,
2017-05-23,207.09,208.91,201.8,201.8,124533,,,
2017-05-24,201.43,205.26,199.97,204.17,83949,Bottom,Stroke299_Start,Stroke298_End
2017-05-25,204.35,207.82,203.44,207.09,89093,,,
2017-05-26,207.27,208.37,205.08,205.26,87792,,,
2017-05-31,207.82,208.73,205.45,205.81,79658,,,
2017-06-01,205.63,206.18,201.07,201.8,66437,,,
2017-06-05,206.91,208.73,206.36,207.45,63556,,,
2017-06-07,208.73,211.83,208.37,211.65,127138,,,
2017-06-08,211.65,212.38,210.19,212.01,100554,,,
2017-06-09,212.2,213.65,210.55,212.2,100539,,,
2017-06-12,211.1,211.1,208.37,208.37,99713,,,
2017-06-14,210.55,211.28,209.46,210.55,57132,,,
2017-06-15,211.1,213.29,211.28,212.2,105754,,,
2017-06-19,212.74,215.11,212.01,214.02,81904,,,
2017-06-21,212.74,213.29,211.1,212.38,82644,,,
2017-06-22,212.38,213.11,210.01,210.19,95143,,,
2017-06-23,210.01,211.65,208.18,210.19,91960,,,
2017-06-26,209.46,216.21,209.09,215.66,204314,,,
2017-06-27,215.48,218.03,214.02,214.57,129338,,,
2017-07-04,214.57,215.48,213.29,213.65,71659,,,
2017-07-05,213.47,216.03,213.47,215.66,112467,,,
2017-07-06,215.48,216.21,214.2,215.3,90740,,,
2017-07-07,215.3,216.76,214.75,216.57,112838,,,
2017-07-10,216.03,218.22,215.48,217.49,148061,,,
2017-07-11,217.49,227.88,222.78,223.5,434995,,,
2017-07-17,225.15,225.88,215.84,216.03,235509,,,
2017-07-18,216.03,219.31,215.66,218.76,111332,,,
2017-07-19,221.86,231.3,219.98,230.67,550606,,,
2017-07-20,230.67,231.72,226.48,229.41,354218,Top,Stroke300_Start,Stroke299_End
2017-07-21,227.32,228.79,225.22,226.9,242971,,,
2017-07-24,227.32,227.53,222.91,224.38,257452,,,
2017-07-25,224.17,225.43,221.02,222.91,180725,,,
2017-07-31,223.96,227.32,223.96,226.69,230936,,,
2017-08-02,224.38,222.91,221.44,221.86,179013,,,
2017-08-04,223.12,226.69,223.12,225.01,280978,,,
2017-08-07,226.27,227.53,224.59,225.85,163938,,,
2017-08-08,226.06,226.06,223.12,223.75,170915,,,
2017-08-09,224.59,227.11,224.38,225.01,155061,,,
2017-08-11,226.06,226.27,222.07,222.28,198807,,,
2017-08-14,222.28,223.54,221.86,223.54,97271,Bottom,Stroke301_Start,Stroke300_End
2017-08-15,222.91,226.06,222.91,224.8,146747,,,
2017-08-17,223.96,231.51,225.85,225.85,212374,,,
2017-08-22,226.69,229.83,225.43,226.69,234113,,,
2017-08-23,226.06,227.53,224.59,224.59,119874,,,
2017-08-24,225.01,225.01,222.28,222.49,120250,,,
2017-08-28,225.22,226.9,222.91,226.06,183582,,,
2017-08-29,225.22,227.74,225.85,226.27,151744,,,
2017-09-01,225.85,226.69,224.8,225.43,141783,,,
2017-09-04,224.8,225.64,223.54,224.38,159580,,,
2017-09-05,224.8,226.48,224.17,225.01,91077,,,
2017-09-06,225.22,225.22,223.33,224.38,108443,,,
2017-09-07,224.38,228.16,223.96,225.01,206838,,,
2017-09-08,225.01,225.22,223.75,224.59,134849,,,
2017-09-12,225.22,228.37,223.96,224.38,118117,,,
2017-09-14,228.58,235.08,229.0,231.93,634935,Top,Stroke302_Start,Stroke301_End
2017-09-19,230.25,230.25,226.69,227.53,215069,,,
2017-09-20,227.53,227.95,225.64,227.11,130617,,,
2017-09-21,227.11,229.41,226.27,226.48,129746,,,
2017-09-22,226.06,226.48,223.54,223.75,147391,,,
2017-09-25,223.75,221.65,219.77,220.81,117839,,,
2017-10-09,221.86,222.91,221.65,222.07,92003,,,
2017-10-11,223.33,224.38,222.91,224.38,125977,,,
2017-10-12,224.17,220.81,216.83,222.07,114923,,,
2017-10-19,217.88,217.04,213.47,214.31,114525,Bottom,Stroke303_Start,Stroke302_End
2017-10-23,216.62,220.81,217.04,219.14,86464,,,
2017-10-27,217.67,219.14,216.83,217.04,67365,,,
2017-10-30,216.83,218.09,213.68,214.73,89592,,,
2017-10-31,214.73,224.59,220.39,219.35,141902,,,
2017-11-07,222.07,222.07,220.19,221.65,91488,,,
2017-11-08,221.65,222.7,220.39,220.81,97464,,,
2017-11-09,220.81,222.28,220.19,221.44,97416,,,
2017-11-10,221.02,221.44,218.51,218.51,112943,,,
2017-11-13,218.72,235.71,218.72,235.71,1194307,,,
2017-11-14,234.45,239.27,232.77,235.5,1012443,,,
2017-11-15,234.45,235.5,229.21,231.51,535834,,,
2017-11-17,231.72,232.98,219.98,225.22,429587,,,
2017-11-21,230.04,236.34,229.0,232.35,434276,,,
2017-11-22,232.14,241.79,231.3,240.53,822114,,,
2017-11-23,239.48,243.68,232.35,234.03,722400,,,
2017-11-24,233.61,243.89,232.98,241.37,598952,,,
2017-11-27,241.16,246.41,235.08,235.71,561078,,,
2017-11-28,234.66,239.69,229.83,239.48,470879,,,
2017-11-29,239.69,246.83,236.97,243.68,756756,Top,Stroke304_Start,Stroke303_End
2017-12-01,236.55,240.32,234.87,236.76,353081,,,
2017-12-04,238.02,243.89,236.76,240.11,457619,,,
2017-12-05,236.76,238.02,228.37,229.83,560771,,,
2017-12-06,229.41,230.04,225.64,231.09,316045,,,
2017-12-12,229.62,232.35,228.37,229.83,292077,,,
2017-12-14,230.88,230.88,227.74,229.41,203446,,,
2017-12-15,229.41,229.41,220.81,221.23,360240,,,
2017-12-18,220.81,221.65,217.67,218.09,221690,,,
2017-12-19,218.72,220.39,217.04,218.51,150818,,,
2017-12-20,218.72,219.56,215.15,215.78,185214,,,
2017-12-21,215.78,218.09,214.31,217.46,133834,Bottom,Stroke305_Start,Stroke304_End
2017-12-22,217.46,221.02,217.46,218.93,176061,,,
2017-12-25,219.56,218.09,214.73,215.57,149486,,,
2017-12-29,224.17,229.0,222.7,222.91,379814,,,
2018-01-02,220.6,228.58,220.39,226.48,382425,,,
2018-01-03,225.64,238.23,231.72,232.14,678590,,,
2018-01-10,230.67,232.77,227.32,229.21,281629,,,
2018-01-11,230.25,235.71,229.62,232.14,363201,,,
2018-01-12,231.72,232.35,227.53,228.16,246509,,,
2018-01-16,227.11,230.88,226.48,230.88,236309,,,
2018-01-18,229.83,235.92,228.79,235.08,521935,,,
2018-01-19,234.45,241.79,235.29,235.71,557742,Top,Stroke306_Start,Stroke305_End
2018-01-24,235.92,236.55,232.98,236.55,288369,,,
2018-01-30,235.08,235.5,229.83,230.88,213692,,,
2018-01-31,229.62,232.14,226.69,228.58,196877,,,
2018-02-01,228.16,229.83,220.19,220.81,275804,,,
2018-02-02,219.35,223.75,217.04,223.12,177508,,,
2018-02-05,220.81,224.17,219.14,223.33,120477,,,
2018-02-06,218.72,221.23,209.28,209.7,287491,,,
2018-02-07,214.1,213.68,208.44,209.7,181408,,,
2018-02-09,209.07,208.23,201.52,203.61,218333,Bottom,Stroke307_Start,Stroke306_End
2018-02-13,207.39,211.17,206.76,207.18,113746,,,
2018-02-14,208.23,209.7,206.55,208.86,66891,,,
2018-02-22,209.91,212.0,209.91,211.37,82840,,,
2018-02-23,211.79,215.78,212.0,212.42,118175,,,
2018-02-28,211.17,214.52,209.28,213.26,113073,,,
2018-03-01,213.26,214.73,212.42,213.47,124188,,,
2018-03-02,212.63,213.26,210.96,212.0,95881,,,
2018-03-06,212.42,215.57,211.58,215.57,161106,,,
2018-03-07,216.62,217.25,213.68,214.31,135188,,,
2018-03-08,214.31,219.77,216.2,217.46,186150,Top,Stroke308_Start,Stroke307_End
2018-03-14,215.57,217.88,214.94,217.67,130899,,,
2018-03-19,214.94,214.94,211.37,211.58,150977,,,
2018-03-20,210.33,211.17,208.23,210.33,126497,,,
2018-03-21,210.54,213.05,208.44,209.28,106086,,,
2018-03-22,208.65,210.54,207.81,208.86,84568,,,
2018-03-23,202.98,206.13,194.8,197.95,211303,,,
2018-03-26,195.64,199.0,191.24,198.79,118881,Bottom,Stroke309_Start,Stroke308_End
2018-03-27,200.89,202.98,200.05,201.52,93157,,,
2018-03-30,202.98,204.66,202.77,203.61,79011,,,
2018-04-02,203.82,205.92,203.4,204.03,88092,,,
2018-04-03,201.73,202.15,199.84,200.68,85374,,,
2018-04-04,200.89,207.39,200.89,203.19,118947,,,
2018-04-09,202.98,201.73,199.0,200.68,103122,,,
2018-04-11,201.94,202.77,201.31,202.56,83772,Top,Stroke310_Start,Stroke309_End
2018-04-13,200.47,201.73,199.63,200.47,54272,,,
2018-04-16,200.26,200.26,197.11,197.95,84097,,,
2018-04-17,198.58,199.63,195.22,195.85,66987,,,
2018-04-18,197.11,198.37,194.59,197.32,59307,,,
2018-04-19,197.32,200.47,197.11,200.05,82531,,,
2018-04-23,197.95,199.42,194.59,196.06,61754,,,
2018-04-25,198.37,199.63,197.95,198.79,54278,,,
2018-04-27,196.9,197.74,195.43,196.9,42190,,,
2018-05-02,197.32,197.32,192.71,194.38,76337,,,
2018-05-03,193.75,195.43,191.66,195.43,96064,Bottom,Stroke311_Start,Stroke310_End
2018-05-04,195.01,196.48,194.17,194.59,54069,,,
2018-05-08,196.06,197.74,195.64,197.32,65615,,,
2018-05-09,197.53,197.95,196.06,196.48,59472,,,
2018-05-10,196.69,199.42,196.69,198.79,101760,,,
2018-05-11,198.58,199.63,197.32,197.32,64202,,,
2018-05-14,196.9,198.58,196.69,197.53,58940,,,
2018-05-16,197.53,196.48,195.22,195.43,69964,,,
2018-05-18,195.64,197.32,195.64,197.11,47157,,,
2018-05-21,197.74,199.63,197.74,199.0,92910,,,
2018-05-22,199.0,200.68,198.37,199.42,67637,Top,Stroke312_Start,Stroke311_End
2018-05-23,199.63,200.47,197.95,198.58,67785,,,
2018-05-24,198.58,198.79,196.48,197.11,64643,,,
2018-05-25,195.85,196.9,194.17,194.17,72250,,,
2018-05-28,193.75,195.64,193.54,194.17,52237,,,
2018-05-29,194.59,195.01,192.29,192.5,54550,,,
2018-05-30,191.24,187.67,185.78,186.41,114410,,,
2018-06-06,188.3,188.72,186.62,187.67,44572,,,
2018-06-08,185.78,185.78,182.01,182.85,63714,,,
2018-06-11,182.85,184.1,180.54,183.27,35119,,,
2018-06-14,180.12,182.43,179.91,180.96,42946,,,
2018-06-15,180.96,181.38,174.67,176.97,80858,,,
2018-06-19,176.13,176.13,163.76,163.97,198787,,,
2018-06-20,163.97,166.27,162.29,164.81,78318,,,
2018-06-21,164.81,168.79,163.55,164.6,103369,,,
2018-06-22,162.92,166.27,162.08,166.27,50015,,,
2018-06-26,164.18,166.9,163.55,166.27,61602,,,
2018-06-27,169.25,169.25,164.19,165.39,71142,,,
2018-06-28,165.63,166.36,162.74,163.22,79592,,,
2018-07-02,166.6,167.08,163.95,164.67,73861,,,
2018-07-04,166.36,166.6,163.46,163.95,58143,,,
2018-07-05,163.46,165.39,161.05,161.29,61005,,,
2018-07-06,161.53,162.98,157.92,160.09,81726,Bottom,Stroke313_Start,Stroke312_End
2018-07-09,160.33,163.22,160.33,162.5,66569,,,
2018-07-10,162.74,164.91,162.74,164.19,61066,,,
2018-07-11,163.46,163.46,160.09,161.29,57832,,,
2018-07-12,161.53,165.15,161.53,164.67,70403,,,
2018-07-13,164.91,166.12,163.95,164.67,67151,,,
2018-07-16,165.39,165.39,163.46,165.15,46890,,,
2018-07-17,164.91,164.91,162.74,163.95,61159,,,
2018-07-19,164.43,164.19,161.78,162.02,52583,,,
2018-07-23,164.19,166.84,163.71,166.36,104673,,,
2018-07-24,169.01,171.91,167.32,170.46,167865,,,
2018-07-25,170.22,175.04,169.74,171.91,191562,Top,Stroke314_Start,Stroke313_End
2018-07-30,169.74,170.22,168.05,169.01,72766,,,
2018-08-02,167.56,166.36,162.5,166.36,121780,,,
2018-08-07,163.22,167.56,162.98,167.56,70879,,,
2018-08-08,167.32,169.98,167.81,167.32,74702,,,
2018-08-13,167.32,169.01,166.12,168.77,59849,,,
2018-08-14,170.94,175.04,170.22,170.7,254572,,,
2018-08-15,170.46,171.42,168.05,168.77,127669,,,
2018-08-16,167.32,165.63,162.74,165.63,89381,,,
2018-08-21,165.15,166.12,164.67,165.63,56538,,,
2018-08-22,165.88,165.88,163.46,163.71,52867,,,
2018-08-23,163.46,164.67,162.98,163.71,45414,,,
2018-08-27,164.19,166.12,164.91,165.63,60494,,,
2018-08-30,165.15,165.39,163.46,163.46,45799,,,
2018-08-31,163.46,164.19,161.78,162.74,39195,,,
2018-09-04,166.36,166.6,164.43,165.88,98488,,,
2018-09-06,164.43,165.15,162.74,163.46,39564,,,
2018-09-10,163.46,162.98,161.53,162.26,41672,,,
2018-09-13,162.02,163.71,162.02,162.98,43473,,,
2018-09-17,164.19,167.32,163.46,165.39,147858,,,
2018-09-19,165.63,167.81,166.12,166.36,94378,,,
2018-09-27,167.32,165.63,163.95,164.19,76014,,,
2018-10-08,163.71,162.02,159.6,161.05,67105,,,
2018-10-11,157.19,157.67,149.23,149.23,149133,,,
2018-10-12,147.3,148.51,142.72,146.34,97846,,,
2018-10-16,143.92,142.96,139.34,140.55,85313,Bottom,Stroke315_Start,Stroke314_End
2018-10-22,145.37,148.99,144.65,147.78,125119,,,
2018-10-24,144.89,147.06,144.17,146.1,50947,,,
2018-10-25,143.2,145.85,141.99,145.37,73808,,,
2018-10-26,146.58,148.02,145.85,146.58,65730,,,
2018-10-29,146.58,148.99,146.34,147.06,89831,,,
2018-10-30,145.85,147.78,144.65,146.1,85664,,,
2018-10-31,146.34,148.27,146.1,147.78,84603,,,
2018-11-01,148.27,149.23,147.06,147.78,94342,,,
2018-11-02,148.27,149.95,148.27,149.95,161668,,,
2018-11-05,150.68,150.92,148.51,150.2,122093,,,
2018-11-06,149.71,149.95,148.27,149.71,91299,,,
2018-11-07,150.2,150.68,148.51,148.51,86780,,,
2018-11-08,149.23,149.71,147.78,147.78,57588,,,
2018-11-09,148.51,148.51,146.58,146.82,50792,,,
2018-11-13,150.92,154.54,150.2,154.54,243271,,,
2018-11-14,154.3,155.26,152.37,152.61,165038,,,
2018-11-16,154.78,156.47,153.57,155.02,138540,,,
2018-11-19,155.02,159.12,154.3,159.12,185334,Top,Stroke316_Start,Stroke315_End
2018-11-20,157.67,157.67,152.85,153.09,202696,,,
2018-11-21,151.88,154.3,150.92,154.06,104183,,,
2018-11-23,153.09,153.57,147.78,148.02,123325,,,
2018-11-26,147.78,149.71,147.54,148.02,52465,,,
2018-11-27,148.51,151.4,148.27,148.99,53191,,,
2018-11-30,147.78,148.51,145.85,148.02,55882,Bottom,Stroke317_Start,Stroke316_End
2018-12-03,150.44,152.13,150.44,151.64,146266,,,
2018-12-05,149.95,151.4,149.23,149.71,61267,,,
2018-12-06,149.47,149.47,147.78,147.78,67496,,,
2018-12-07,147.78,148.75,147.54,148.27,37322,,,
2018-12-10,148.02,148.02,146.82,147.54,54305,,,
2018-12-11,148.02,148.27,147.3,148.27,31328,,,
2018-12-12,148.51,149.71,147.78,148.02,34666,Top,Stroke318_Start,Stroke317_End
2018-12-14,148.75,149.23,147.06,147.06,55068,,,
2018-12-17,147.06,148.02,146.58,147.3,37868,,,
2018-12-18,147.3,147.78,145.61,147.06,53579,,,
2018-12-19,146.82,148.02,146.34,146.82,43304,,,
2018-12-21,146.34,146.1,144.65,145.13,65988,,,
2018-12-25,144.89,144.65,141.99,144.17,69308,Bottom,Stroke319_Start,Stroke318_End
2018-12-27,145.61,146.1,142.72,142.72,50464,,,
2018-12-28,142.24,143.68,142.24,142.96,32203,,,
2019-01-02,142.96,144.17,142.72,142.72,35658,,,
2019-01-04,143.44,145.85,142.96,145.61,59755,,,
2019-01-07,145.61,146.82,145.61,146.34,70621,,,
2019-01-08,146.1,147.06,145.85,146.34,48104,,,
2019-01-09,146.82,148.02,146.34,146.34,79179,,,
2019-01-16,147.54,148.51,147.06,147.54,47003,,,
2019-01-17,147.78,147.78,146.58,146.82,64164,,,
2019-01-18,147.06,148.27,147.06,148.27,81210,,,
2019-01-21,148.99,149.23,147.54,147.78,61316,,,
2019-01-22,147.54,146.82,144.65,146.1,59759,,,
2019-01-25,146.34,148.02,146.1,146.58,46457,,,
2019-01-29,147.3,155.26,147.78,151.16,315004,,,
2019-01-31,147.3,147.54,144.17,145.13,137141,,,
2019-02-11,147.3,150.2,147.06,149.95,101631,,,
2019-02-12,149.47,155.02,148.99,153.57,276261,,,
2019-02-13,153.81,164.19,157.92,160.33,702251,,,
2019-02-15,158.88,160.57,156.95,157.92,282416,,,
2019-02-18,159.36,163.46,157.92,162.98,464759,,,
2019-02-19,167.32,167.32,160.57,162.5,501418,,,
2019-02-20,162.5,162.5,159.36,161.53,263621,,,
2019-02-21,160.57,161.05,157.67,158.88,307666,,,
2019-02-25,161.78,166.84,161.05,166.6,532756,,,
2019-02-26,167.32,171.42,165.15,166.84,567156,,,
2019-02-27,165.63,166.6,163.95,165.15,296510,,,
2019-03-04,167.32,171.91,166.84,167.56,364512,,,
2019-03-06,172.15,180.83,170.94,177.94,584706,,,
2019-03-07,178.42,190.96,176.73,190.96,856484,,,
2019-03-08,186.86,198.44,183.73,186.38,819125,Top,Stroke320_Start,Stroke319_End
2019-03-11,186.62,192.17,183.49,189.52,461821,,,
2019-03-12,190.96,193.38,186.14,189.28,492829,,,
2019-03-13,189.28,189.52,182.04,183.73,350532,,,
2019-03-14,181.8,182.28,176.01,178.18,312736,,,
2019-03-18,180.11,183.0,176.97,183.0,250274,,,
2019-03-19,182.76,184.93,180.83,181.8,192778,,,
2019-03-20,182.52,182.76,178.42,181.56,163320,,,
2019-03-21,182.04,186.38,181.56,183.73,280711,,,
2019-03-22,184.69,187.1,182.28,184.69,197908,,,
2019-03-25,181.8,184.21,178.9,180.83,241816,,,
2019-03-26,180.83,178.42,175.04,175.53,239097,Bottom,Stroke321_Start,Stroke320_End
2019-03-28,177.21,180.83,176.49,176.73,133007,,,
2019-04-01,181.07,185.66,180.83,184.69,260373,,,
2019-04-02,184.45,189.52,184.45,185.66,314985,,,
2019-04-03,184.93,187.1,183.73,187.1,193135,,,
2019-04-04,187.1,189.28,184.69,186.86,221160,,,
2019-04-09,185.9,186.14,183.0,184.93,168228,,,
2019-04-10,184.45,185.42,181.56,182.52,188080,,,
2019-04-11,183.24,185.17,180.83,181.32,175146,,,
2019-04-12,181.8,182.28,179.39,180.83,127823,,,
2019-04-15,182.28,183.73,179.87,179.87,117311,Top,Stroke322_Start,Stroke321_End
2019-04-16,179.87,182.76,177.46,182.52,139136,,,
2019-04-17,181.8,183.73,181.07,182.76,158266,,,
2019-04-18,182.04,182.04,178.42,178.9,143337,,,
2019-04-19,178.9,179.87,176.01,178.66,165655,,,
2019-04-23,176.73,177.7,173.35,173.84,156369,,,
2019-04-24,174.08,176.73,172.39,175.77,128290,,,
2019-04-25,175.28,175.77,169.98,170.46,155594,,,
2019-04-26,170.46,170.94,166.36,166.6,169135,,,
2019-04-29,166.84,165.88,161.05,161.29,158947,,,
2019-05-06,163.71,159.85,155.74,158.16,193834,Bottom,Stroke323_Start,Stroke322_End
2019-05-08,157.92,161.05,158.4,158.64,87716,,,
2019-05-14,158.16,159.12,157.67,157.67,69110,,,
2019-05-15,158.4,160.09,158.4,159.36,71007,,,
2019-05-16,159.85,162.74,159.36,162.5,123545,,,
2019-05-20,159.85,160.09,157.43,159.85,92366,,,
2019-05-21,158.88,161.78,158.88,160.33,104233,Top,Stroke324_Start,Stroke323_End
2019-05-22,160.33,161.05,158.64,159.12,84517,,,
2019-05-23,158.64,158.64,156.47,157.67,67225,,,
2019-05-28,159.12,160.33,157.92,158.4,69532,,,
2019-05-29,157.92,159.85,157.67,158.16,55742,,,
2019-05-30,157.92,158.64,156.95,158.16,71479,,,
2019-05-31,157.19,160.33,157.19,159.12,71990,,,
2019-06-03,158.64,159.6,156.47,156.95,84920,,,
2019-06-04,156.95,157.19,155.26,155.74,59488,,,
2019-06-06,155.02,153.09,150.44,151.4,106846,Bottom,Stroke325_Start,Stroke324_End
2019-06-11,156.47,161.29,157.92,160.57,218986,,,
2019-06-13,157.67,158.88,155.02,157.92,92452,,,
2019-06-17,155.5,156.47,154.3,155.02,61133,,,
2019-06-18,155.02,155.5,153.81,155.02,51738,,,
2019-06-19,156.47,157.67,155.5,155.74,100234,,,
2019-06-20,156.23,158.64,155.99,158.64,132370,,,
2019-06-21,161.05,161.05,158.88,159.85,115726,,,
2019-06-25,160.09,160.09,156.95,159.12,82111,,,
2019-06-26,159.89,160.42,158.83,160.16,122346,,,
2019-06-27,160.16,160.69,159.36,159.63,95850,,,
2019-06-28,159.63,159.89,157.24,158.3,68416,,,
2019-07-01,159.89,165.2,160.96,163.34,220733,Top,Stroke326_Start,Stroke325_End
2019-07-03,161.75,161.75,159.89,160.42,79975,,,
2019-07-08,160.69,158.3,156.71,157.51,112961,,,
2019-07-12,157.24,159.36,157.24,158.04,50652,,,
2019-07-16,159.1,160.16,158.83,159.89,60181,,,
2019-07-17,159.89,161.22,159.36,160.42,66255,,,
2019-07-18,159.63,159.89,158.3,158.3,59447,,,
2019-07-19,158.57,160.96,158.57,159.63,73109,,,
2019-07-23,158.04,158.83,157.51,158.57,39962,,,
2019-07-24,158.57,159.89,158.57,159.63,50942,,,
2019-07-25,159.89,160.96,159.1,159.63,66816,,,
2019-07-29,160.16,159.89,158.04,158.83,36817,,,
2019-08-02,156.71,157.24,155.38,156.18,79959,,,
2019-08-05,155.91,156.71,154.06,154.32,71626,,,
2019-08-06,152.73,152.2,149.81,151.4,117886,,,
2019-08-08,151.67,152.99,151.67,151.93,38802,,,
2019-08-12,150.61,151.93,150.61,152.2,31850,,,
2019-08-14,152.46,152.99,151.4,151.67,43885,,,
2019-08-15,150.34,151.4,149.28,151.14,52927,Bottom,Stroke327_Start,Stroke326_End
2019-08-16,151.14,151.93,150.34,151.4,44659,,,
2019-08-19,154.59,157.51,154.59,156.71,194996,,,
2019-08-20,157.24,159.63,156.18,157.24,183943,,,
2019-08-21,157.77,160.16,156.71,159.63,191759,,,
2019-08-22,160.42,164.14,160.96,160.96,181863,,,
2019-08-28,161.49,162.02,159.89,160.16,121023,,,
2019-08-29,160.16,161.49,159.63,159.89,94424,,,
2019-08-30,160.96,160.96,157.24,158.3,100534,,,
2019-09-03,160.69,162.02,160.42,161.22,96962,,,
2019-09-05,163.34,164.4,161.49,161.49,191560,,,
2019-09-06,162.02,162.81,161.22,161.75,90282,,,
2019-09-09,162.55,163.08,162.02,162.81,101349,,,
2019-09-10,162.02,162.81,160.96,162.02,108596,,,
2019-09-11,162.81,168.12,161.49,162.28,100244,,,
2019-09-16,167.06,173.43,166.79,171.57,419590,Top,Stroke328_Start,Stroke327_End
2019-09-18,168.65,170.24,165.47,166.0,211284,,,
2019-09-20,170.77,171.3,168.12,168.65,184173,,,
2019-09-23,168.65,169.18,166.26,167.59,126710,,,
2019-09-24,167.06,168.12,165.2,165.73,122413,,,
2019-09-25,165.47,165.47,162.28,162.81,99664,,,
2019-09-26,163.34,161.75,159.63,160.16,94531,Bottom,Stroke329_Start,Stroke328_End
2019-09-30,161.22,162.28,159.89,159.89,59714,,,
2019-10-09,160.69,162.81,160.16,162.55,61115,,,
2019-10-10,162.55,163.61,162.02,163.08,67681,,,
2019-10-11,163.34,166.26,163.08,165.47,121481,,,
2019-10-14,166.53,169.45,166.79,168.39,170423,,,
2019-10-17,167.32,167.85,165.73,166.53,67265,,,
2019-10-21,165.47,166.53,164.67,165.47,79691,,,
2019-10-22,165.47,170.51,167.32,169.45,185469,Top,Stroke330_Start,Stroke329_End
2019-10-24,167.85,168.12,166.26,167.06,75079,,,
2019-10-28,169.98,169.98,166.53,167.06,132204,,,
2019-10-29,167.06,167.32,163.34,163.34,117459,,,
2019-10-30,163.34,163.34,162.02,162.81,79193,,,
2019-10-31,163.34,164.4,162.81,162.81,59989,,,
2019-11-04,164.14,166.53,164.94,165.73,89282,,,
2019-11-06,166.0,166.26,164.4,165.2,73389,,,
2019-11-08,166.0,167.59,165.73,166.53,88243,,,
2019-11-11,165.73,165.73,162.02,162.28,87868,,,
2019-11-12,162.55,163.87,161.75,162.81,48644,,,
2019-11-13,162.81,164.14,162.81,163.61,46328,,,
2019-11-14,163.61,165.47,163.08,164.4,70796,,,
2019-11-18,162.55,163.61,162.02,162.81,50795,,,
2019-11-19,162.81,164.67,162.81,164.4,69112,,,
2019-11-20,164.4,165.2,163.34,164.4,71480,,,
2019-11-21,164.14,163.87,160.96,163.08,50534,Bottom,Stroke331_Start,Stroke330_End
2019-11-26,164.4,164.67,162.81,163.08,53834,,,
2019-11-27,163.08,164.14,162.55,163.87,44738,,,
2019-11-28,163.61,164.4,163.08,163.34,42842,,,
2019-12-02,163.87,166.26,163.61,166.0,102066,,,
2019-12-03,165.73,167.32,166.0,167.32,89789,,,
2019-12-05,166.79,168.39,166.26,168.12,103666,,,
2019-12-06,167.59,170.24,167.06,168.39,106806,,,
2019-12-10,166.79,167.85,165.47,167.32,71551,,,
2019-12-12,166.53,169.18,167.06,166.79,149339,,,
2019-12-16,169.71,170.24,167.59,169.18,166638,,,
2019-12-17,168.65,175.28,168.39,174.75,439746,,,
2019-12-18,174.75,179.8,174.75,173.43,276577,,,
2019-12-23,175.02,174.49,172.1,172.9,215905,,,
2019-12-26,173.16,177.14,172.37,175.81,225079,,,
2019-12-27,178.2,183.78,180.33,174.49,213856,,,
2020-01-03,182.71,182.71,179.53,180.59,193622,,,
2020-01-06,178.47,181.39,177.94,180.06,219156,,,
2020-01-07,180.59,183.78,180.06,181.39,214815,,,
2020-01-08,180.33,181.12,177.14,177.41,254789,,,
2020-01-09,179.0,183.78,179.0,182.18,524065,,,
2020-01-10,184.57,185.63,181.12,184.04,452668,Top,Stroke332_Start,Stroke331_End
2020-01-13,182.98,182.98,178.73,182.45,316427,,,
2020-01-14,181.65,184.04,181.12,182.71,267084,,,
2020-01-15,181.65,182.18,178.73,179.53,215499,,,
2020-01-16,180.06,180.59,176.61,176.88,198528,,,
2020-01-17,177.41,177.94,175.81,176.35,139860,,,
2020-01-21,177.41,177.67,173.69,174.22,164653,,,
2020-01-22,173.43,175.81,171.04,174.49,142484,,,
2020-01-23,173.43,174.22,168.65,169.98,211153,,,
2020-02-03,157.77,157.77,148.22,157.77,53345,Bottom,Stroke333_Start,Stroke332_End
2020-02-05,155.65,159.36,156.44,156.71,233691,,,
2020-02-10,158.04,163.34,157.24,163.08,282919,,,
2020-02-11,162.02,171.83,161.49,169.18,459779,,,
2020-02-12,172.63,176.35,169.98,175.02,546300,,,
2020-02-13,177.41,185.1,176.08,180.59,872396,,,
2020-02-14,176.61,178.47,172.9,174.49,580499,,,
2020-02-17,171.57,176.35,171.3,176.08,401090,,,
2020-02-18,176.35,183.78,174.22,179.53,593719,,,
2020-02-19,180.86,192.53,183.51,188.82,1125253,,,
2020-02-21,186.96,194.92,185.37,189.61,789109,,,
2020-02-24,187.23,198.37,185.63,196.51,1016191,,,
2020-02-25,193.59,211.37,191.47,211.37,1387391,,,
2020-02-26,215.88,224.91,202.09,206.6,2025345,Top,Stroke334_Start,Stroke333_End
2020-02-27,202.62,209.78,194.12,194.39,1218089,,,
2020-02-28,187.23,189.08,180.59,182.18,952839,,,
2020-03-02,184.57,192.8,184.31,190.94,744174,,,
2020-03-03,194.39,197.04,187.49,190.41,776851,,,
2020-03-04,186.16,191.74,185.9,190.94,497588,,,
2020-03-05,194.92,201.02,193.06,199.17,903095,,,
2020-03-06,195.19,206.6,194.12,200.49,880587,,,
2020-03-09,195.19,200.49,190.41,190.67,615660,,,
2020-03-10,186.16,193.33,183.24,192.27,577808,,,
2020-03-12,184.04,186.16,181.39,182.98,320659,,,
2020-03-13,176.08,181.39,171.83,179.53,390851,,,
2020-03-17,174.22,176.61,168.12,173.96,273912,,,
2020-03-18,175.28,178.47,171.3,171.57,295930,,,
2020-03-19,173.16,175.81,170.77,175.28,297675,,,
2020-03-20,177.94,178.47,172.63,175.02,223685,,,
2020-03-23,171.57,173.96,166.79,168.39,252805,,,
2020-03-24,170.77,171.3,165.73,170.24,194592,,,
2020-03-25,172.63,174.22,171.57,174.22,238330,,,
2020-03-26,173.69,172.63,169.98,170.77,170806,,,
2020-03-30,168.39,167.59,163.87,165.2,200754,,,
2020-04-01,164.67,166.26,163.61,164.94,114866,Bottom,Stroke335_Start,Stroke334_End
2020-04-03,167.59,167.85,165.2,166.53,120849,,,
2020-04-07,168.39,170.51,168.39,170.24,181591,,,
2020-04-09,171.3,171.57,169.98,170.24,115761,,,
2020-04-10,170.51,170.77,166.26,167.32,121293,,,
2020-04-13,166.26,166.79,165.2,165.47,96795,,,
2020-04-14,166.0,167.32,165.73,167.32,106118,,,
2020-04-15,168.12,171.3,166.79,168.39,227710,Top,Stroke336_Start,Stroke335_End
2020-04-16,167.06,167.59,166.0,166.26,167880,,,
2020-04-17,167.06,169.18,167.06,167.06,167541,,,
2020-04-21,167.32,167.06,164.14,164.67,179549,,,
2020-04-23,167.32,167.59,165.2,165.2,97944,,,
2020-04-24,164.94,165.73,163.34,163.34,135152,,,
2020-04-28,165.2,164.14,159.36,162.81,131261,Bottom,Stroke337_Start,Stroke336_End
2020-04-30,164.14,166.53,163.61,166.53,144871,,,
2020-05-06,164.67,167.59,164.67,167.32,152772,,,
2020-05-07,167.59,170.51,166.79,168.65,232125,,,
2020-05-08,168.92,172.63,168.65,172.1,293935,,,
2020-05-11,173.43,175.55,172.1,173.96,288225,,,
2020-05-12,173.43,172.63,170.77,172.9,140110,,,
2020-05-14,171.3,171.3,168.65,169.45,127150,,,
2020-05-18,169.18,171.83,168.92,170.51,149244,,,
2020-05-19,171.57,172.63,171.3,172.37,127336,,,
2020-05-20,172.37,171.57,169.45,169.71,118324,,,
2020-05-22,170.24,169.98,167.59,167.85,133320,,,
2020-05-26,169.71,170.51,168.65,170.24,129787,,,
2020-05-27,169.98,170.24,167.59,169.18,113981,,,
2020-06-01,169.18,172.37,168.92,171.83,191377,,,
2020-06-02,172.1,174.75,171.57,173.69,192874,,,
2020-06-05,172.1,172.1,170.51,171.3,83100,,,
2020-06-08,171.57,177.67,171.57,177.67,362936,,,
2020-06-09,179.0,179.53,175.81,176.35,278154,Top,Stroke338_Start,Stroke337_End
2020-06-10,176.35,177.67,174.49,175.55,178866,,,
2020-06-12,172.63,175.28,171.57,173.69,221794,,,
2020-06-15,172.63,172.1,170.24,170.51,249249,,,
2020-06-19,171.04,173.96,170.77,173.96,172351,,,
2020-06-22,172.9,176.61,172.9,173.96,216091,,,
2020-06-23,173.96,174.49,172.1,172.9,123431,Bottom,Stroke339_Start,Stroke338_End
2020-06-29,175.28,182.98,178.47,180.33,521906,,,
2020-07-01,181.65,181.65,177.41,179.8,327985,,,
2020-07-02,179.26,185.63,177.94,183.51,514286,,,
2020-07-03,183.51,187.23,182.98,184.57,536427,,,
2020-07-06,185.37,192.0,185.37,190.94,622743,,,
2020-07-07,193.86,195.45,188.55,189.35,568096,,,
2020-07-08,189.88,191.74,187.23,191.21,472575,,,
2020-07-09,190.14,195.72,188.82,195.19,577444,,,
2020-07-10,194.12,205.0,192.8,199.17,839617,,,
2020-07-13,198.9,207.66,198.37,206.86,743953,,,
2020-07-14,206.33,207.92,199.7,203.41,662250,,,
2020-07-15,204.21,205.0,194.39,194.92,552272,,,
2020-07-16,196.51,209.52,196.51,199.17,1379873,,,
2020-07-17,201.02,202.35,190.94,193.59,819449,,,
2020-07-20,195.72,207.92,195.45,207.92,589202,,,
2020-07-21,214.82,219.86,208.19,211.9,1574423,,,
2020-07-23,210.05,214.03,206.6,209.52,942376,,,
2020-07-24,208.72,204.21,197.57,199.43,787827,,,
2020-07-30,203.68,205.8,199.7,203.41,533520,,,
2020-07-31,203.15,214.29,202.88,210.05,925571,,,
2020-08-03,225.7,225.97,217.21,225.97,1495747,,,
2020-08-04,229.15,232.87,221.19,226.23,1574254,Top,Stroke340_Start,Stroke339_End
2020-08-05,222.25,224.11,216.95,222.25,890787,,,
2020-08-06,221.72,229.42,219.86,226.76,984315,,,
2020-08-07,225.97,221.99,216.15,219.33,755140,,,
2020-08-11,220.39,226.23,216.41,217.74,556735,,,
2020-08-12,214.29,215.09,208.98,213.76,538084,,,
2020-08-14,211.64,212.7,208.45,212.17,276958,,,
2020-08-17,211.9,218.27,211.11,216.41,405104,,,
2020-08-18,216.41,219.6,214.82,216.15,302144,,,
2020-08-19,216.95,217.48,211.9,212.7,340204,,,
2020-08-20,211.9,212.17,206.6,210.31,218402,,,
2020-08-26,207.39,208.19,199.96,201.55,359172,,,
2020-08-27,202.62,202.88,198.37,201.29,193150,,,
2020-08-28,201.55,206.33,200.23,206.33,272342,,,
2020-08-31,207.92,210.31,205.0,205.27,441389,,,
2020-09-01,205.27,205.27,201.82,204.47,218304,,,
2020-09-02,204.47,204.74,200.76,202.35,256839,,,
2020-09-03,203.68,204.21,200.49,201.29,205613,,,
2020-09-04,197.84,200.23,195.72,199.43,179654,,,
2020-09-08,197.04,197.04,193.33,196.51,186806,,,
2020-09-09,194.66,195.72,190.67,192.27,249570,,,
2020-09-10,193.59,195.19,188.02,188.55,202306,,,
2020-09-11,187.76,192.53,187.23,192.0,169126,Bottom,Stroke341_Start,Stroke340_End
2020-09-14,193.06,194.66,191.74,192.53,183518,,,
2020-09-15,193.06,194.12,190.67,193.86,125561,,,
2020-09-16,193.59,195.45,192.27,194.12,116424,,,
2020-09-18,193.33,197.84,193.06,197.31,232896,,,
2020-09-21,198.37,200.49,197.04,198.1,216304,,,
2020-09-23,196.51,197.04,194.92,196.25,114118,,,
2020-09-24,195.72,195.98,191.21,191.47,164649,,,
2020-09-25,192.0,193.86,190.41,191.74,118443,,,
2020-09-28,194.39,197.84,192.8,194.12,211721,,,
2020-09-29,195.19,195.45,190.41,193.06,165192,,,
2020-09-30,194.12,203.41,193.86,198.9,407997,,,
2020-10-09,213.76,221.46,213.76,213.76,295908,,,
2020-10-13,214.82,217.21,212.43,215.88,572016,,,
2020-10-14,215.88,221.72,213.5,218.54,894414,Top,Stroke342_Start,Stroke341_End
2020-10-15,217.48,217.48,208.98,209.78,640373,,,
2020-10-16,211.11,211.37,206.6,207.66,345148,,,
2020-10-19,208.98,208.98,202.88,204.21,317602,,,
2020-10-20,203.68,206.86,202.09,206.86,234826,,,
2020-10-21,207.13,207.66,203.68,205.8,214646,,,
2020-10-22,204.47,204.74,201.02,203.94,234012,Bottom,Stroke343_Start,Stroke342_End
2020-10-23,203.41,208.72,203.41,207.13,360588,,,
2020-10-26,207.13,209.25,204.47,207.66,271891,,,
2020-10-27,207.13,209.78,205.27,208.45,219189,,,
2020-10-28,208.45,209.52,203.68,207.66,229031,,,
2020-10-30,210.84,214.29,207.39,207.66,412085,,,
2020-11-02,210.84,219.6,210.05,216.95,869582,,,
2020-11-03,217.74,220.66,214.56,217.48,568673,,,
2020-11-04,225.44,234.19,223.84,227.82,1522603,,,
2020-11-05,230.48,240.83,227.56,239.77,1776369,,,
2020-11-06,239.5,250.11,237.11,245.07,1684018,,,
2020-11-09,245.6,254.63,241.62,250.38,1325033,,,
2020-11-11,248.52,262.06,248.52,253.56,1355403,,,
2020-11-12,253.83,255.95,248.26,253.83,946036,,,
2020-11-16,258.87,264.18,253.56,257.54,933560,,,
2020-11-17,256.75,257.54,244.54,245.34,1310426,,,
2020-11-18,249.85,264.97,248.26,264.97,810246,,,
2020-11-19,270.28,271.34,248.52,251.44,1701256,Top,Stroke344_Start,Stroke343_End
2020-11-20,247.46,250.11,240.03,247.99,1236974,,,
2020-11-23,247.46,254.89,245.34,250.11,1053620,,,
2020-11-24,248.52,248.79,243.48,247.2,664256,,,
2020-11-25,246.93,247.73,238.44,238.44,738916,,,
2020-11-26,238.44,240.56,233.4,234.72,494986,,,
2020-11-27,235.52,238.17,231.01,234.19,402619,,,
2020-11-30,233.4,236.58,229.68,231.54,534972,,,
2020-12-01,231.81,233.4,227.29,233.66,558658,,,
2020-12-04,229.42,229.68,224.38,228.89,321154,Bottom,Stroke345_Start,Stroke344_End
2020-12-09,229.42,231.54,225.97,226.23,478332,,,
2020-12-10,228.09,236.58,226.5,234.72,1011360,,,
2020-12-11,235.25,236.32,226.23,232.6,818046,,,
2020-12-14,231.01,241.89,234.19,240.56,977925,,,
2020-12-16,238.97,244.81,235.25,235.52,858511,,,
2020-12-17,232.87,234.46,225.44,231.27,802999,,,
2020-12-18,232.6,244.81,230.48,241.09,1094247,,,
2020-12-21,244.81,247.99,241.89,245.87,973447,,,
2020-12-22,246.13,247.46,237.91,238.17,716432,,,
2020-12-23,238.44,249.32,238.44,245.87,852036,,,
2020-12-24,245.07,254.63,244.81,254.36,1089717,,,
2020-12-25,250.38,260.2,249.32,258.34,1073516,Top,Stroke346_Start,Stroke345_End
2020-12-29,250.11,248.52,236.58,237.38,851421,,,
2020-12-31,248.26,252.24,244.54,245.6,650120,,,
2021-01-04,245.6,255.95,245.6,252.77,990999,,,
2021-01-06,247.2,248.52,240.03,241.36,628500,,,
2021-01-07,241.36,245.6,238.17,242.42,589896,,,
2021-01-08,240.83,240.83,230.48,235.52,646272,,,
2021-01-11,235.52,235.52,229.15,230.21,422284,,,
2021-01-12,231.27,232.6,228.09,232.34,401725,,,
2021-01-14,229.68,231.01,224.91,230.48,410517,,,
2021-01-15,229.15,233.13,227.56,232.6,335307,,,
2021-01-18,231.54,236.32,230.74,236.05,353792,,,
2021-01-20,232.34,233.4,229.68,233.4,244033,,,
2021-01-21,232.87,244.28,231.27,240.3,774826,,,
2021-01-22,239.5,245.34,238.17,243.48,695857,,,
2021-01-25,239.77,242.95,232.07,238.7,738041,,,
2021-01-26,237.91,241.89,229.68,230.21,524988,,,
2021-01-27,229.68,231.54,224.91,230.74,321634,,,
2021-01-28,227.82,229.15,221.46,221.99,367513,,,
2021-01-29,223.58,227.29,220.39,224.91,303454,,,
2021-02-01,221.72,218.27,212.43,215.62,506583,,,
2021-02-03,214.82,216.15,210.05,210.05,328270,,,
2021-02-04,210.31,212.7,207.13,209.25,231535,,,
2021-02-05,209.78,210.84,203.68,203.94,250845,,,
2021-02-08,203.41,209.52,202.09,207.66,211963,Bottom,Stroke347_Start,Stroke346_End
2021-02-09,207.92,218.01,207.92,216.68,337733,,,
2021-02-10,217.48,218.54,215.09,216.68,249658,,,
2021-02-18,220.13,223.84,218.27,219.86,255256,,,
2021-02-19,220.39,225.17,218.8,224.91,315394,,,
2021-02-22,225.17,239.5,230.48,234.19,639298,,,
2021-02-24,231.81,235.25,225.7,227.03,379580,,,
2021-02-25,229.68,231.27,223.84,228.09,379362,,,
2021-02-26,221.72,225.97,221.72,222.78,279998,,,
2021-03-01,224.91,228.09,224.38,227.03,213293,,,
2021-03-02,227.56,227.82,220.66,223.84,253994,,,
2021-03-03,225.17,232.6,226.5,231.27,427474,Top,Stroke348_Start,Stroke347_End
2021-03-05,226.76,228.89,220.66,226.23,202845,,,
2021-03-09,221.46,227.29,217.48,221.19,359172,,,
2021-03-10,224.91,225.44,213.5,214.29,321062,,,
2021-03-11,213.76,216.15,212.17,215.88,211465,,,
2021-03-12,215.62,222.78,213.5,222.25,380276,,,
2021-03-15,222.25,225.17,215.62,218.01,349533,,,
2021-03-16,217.74,217.48,213.5,215.88,274558,,,
2021-03-19,214.29,215.35,211.11,211.11,271967,,,
2021-03-22,212.17,217.48,211.37,217.21,248830,,,
2021-03-23,217.74,218.8,214.29,215.09,174360,,,
2021-03-24,213.76,214.82,210.84,211.37,199319,,,
2021-03-25,211.11,212.7,210.58,211.64,106747,Bottom,Stroke349_Start,Stroke348_End
2021-03-26,212.17,215.35,212.7,215.09,189249,,,
2021-03-30,213.76,218.27,213.5,216.68,182771,,,
2021-04-01,215.62,221.99,215.09,220.93,305335,,,
2021-04-02,220.39,222.52,218.27,220.93,185177,,,
2021-04-06,221.19,235.52,221.19,233.13,608966,,,
2021-04-07,234.46,250.11,240.56,250.11,1117062,,,
2021-04-09,241.62,246.13,240.03,241.62,440740,,,
2021-04-12,241.09,242.68,234.99,236.58,509250,,,
2021-04-13,237.64,238.44,233.93,234.99,284991,,,
2021-04-14,234.72,236.85,231.54,234.99,364799,,,
2021-04-15,240.83,245.6,237.91,240.83,709341,,,
2021-04-16,241.36,254.63,240.3,250.91,758421,,,
2021-04-19,251.44,261.52,254.36,256.48,868625,,,
2021-04-22,259.67,274.0,264.18,271.34,876643,,,
2021-04-26,269.75,279.83,274.0,276.12,870111,,,
2021-04-28,275.59,289.65,275.32,287.8,591637,,,
2021-04-29,286.47,291.24,284.35,289.12,426160,,,
2021-05-06,291.78,294.96,285.94,290.71,402624,,,
2021-05-10,287.0,292.31,279.57,289.65,436895,,,
2021-05-12,288.59,300.0,287.8,292.84,434753,,,
2021-05-13,288.33,296.02,285.94,287.26,385821,,,
2021-05-14,289.92,290.71,283.55,286.2,348364,,,
2021-05-17,286.47,294.69,284.88,288.86,339882,,,
2021-05-18,285.94,291.78,283.81,288.86,202827,,,
2021-05-19,288.06,312.74,286.73,312.74,897804,,,
2021-05-20,309.02,310.09,286.47,286.47,1280043,,,
2021-05-21,280.63,281.16,270.81,276.38,777114,,,
2021-05-24,275.32,290.45,272.4,284.08,625231,,,
2021-05-25,287.26,292.31,282.75,290.18,448064,,,
2021-05-26,290.71,309.82,290.18,306.9,615819,,,
2021-05-27,309.55,320.96,302.92,317.52,511774,,,
2021-05-28,318.05,325.74,314.6,321.5,519450,,,
2021-05-31,325.74,326.8,318.84,322.56,309967,,,
2021-06-01,316.19,320.96,314.07,316.19,378786,,,
2021-06-03,316.19,327.86,316.19,321.23,423014,,,
2021-06-07,317.25,320.96,309.55,313.53,340740,,,
2021-06-09,312.47,315.13,305.31,310.88,278509,,,
2021-06-10,312.74,322.29,308.49,321.5,420054,,,
2021-06-11,323.09,328.66,315.66,315.66,396052,,,
2021-06-16,318.05,318.84,310.09,310.88,287383,,,
2021-06-17,313.53,315.39,305.84,310.35,242087,,,
2021-06-18,310.35,320.7,306.9,315.92,231306,,,
2021-06-21,316.19,316.72,303.72,304.25,363129,,,
2021-06-22,306.64,308.23,299.74,304.25,238451,,,
2021-06-23,309.55,326.27,309.29,323.62,614438,,,
2021-06-24,335.29,336.89,326.8,327.6,562559,,,
2021-06-29,329.99,330.78,320.96,322.82,312613,,,
2021-06-30,325.74,326.54,317.25,324.15,312024,,,
2021-07-01,323.88,325.74,315.66,319.64,296625,,,
2021-07-02,319.64,336.89,318.05,330.52,624968,,,
2021-07-05,329.19,343.25,325.74,333.17,561994,,,
2021-07-06,332.91,333.7,309.29,326.27,671176,,,
2021-07-09,311.41,314.6,305.31,312.47,498086,,,
2021-07-12,317.78,338.48,316.72,338.48,1369122,,,
2021-07-13,345.11,367.14,345.11,367.14,1499095,,,
2021-07-14,374.04,383.32,364.22,357.85,1626975,Top,Stroke350_Start,Stroke349_End
2021-07-20,353.87,361.03,349.89,357.58,570845,,,
2021-07-21,363.42,364.48,352.28,360.24,667864,,,
2021-07-22,360.5,366.61,355.99,365.81,538774,,,
2021-07-23,365.54,365.81,348.3,349.09,861088,,,
2021-07-26,348.03,352.28,336.36,343.52,637101,,,
2021-07-27,346.17,346.44,314.33,314.33,1035341,,,
2021-07-28,309.82,308.76,292.84,296.02,907287,Bottom,Stroke351_Start,Stroke350_End
2021-07-30,302.39,316.45,298.94,309.82,790829,,,
2021-08-02,309.82,326.8,305.31,323.35,871220,,,
2021-08-03,325.21,350.42,319.9,346.7,1661713,,,
2021-08-04,338.21,374.04,328.93,367.4,1705968,,,
2021-08-05,379.34,386.77,369.26,376.16,1392970,,,
2021-08-06,374.3,404.55,373.77,391.55,1228022,Top,Stroke352_Start,Stroke351_End
2021-08-09,380.14,389.16,372.18,375.63,823591,,,
2021-08-10,383.85,385.71,364.48,369.79,825831,,,
2021-08-11,372.71,373.24,361.83,367.67,610787,,,
2021-08-13,370.85,376.42,363.42,368.2,508145,,,
2021-08-16,364.48,372.18,358.91,360.24,483651,,,
2021-08-17,360.5,363.69,350.15,351.48,415049,,,
2021-08-18,351.48,361.56,349.09,353.87,386117,,,
2021-08-19,351.75,361.03,342.99,353.34,581412,Bottom,Stroke353_Start,Stroke352_End
2021-08-20,352.01,379.87,362.36,372.71,952207,,,
2021-08-24,367.4,374.3,357.85,369.79,834574,,,
2021-08-25,367.93,380.94,359.71,378.55,838069,,,
2021-08-26,376.42,387.83,372.97,378.28,1177480,,,
2021-08-27,378.02,378.02,345.64,358.38,1610749,,,
2021-08-30,358.38,386.77,357.58,384.65,1350796,,,
2021-08-31,384.65,388.37,359.44,363.95,1378965,,,
2021-09-01,365.01,366.61,339.54,347.5,1091815,,,
2021-09-02,344.32,373.51,342.46,371.38,1201246,,,
2021-09-03,374.83,403.23,368.99,391.55,2269891,Top,Stroke354_Start,Stroke353_End
2021-09-06,391.81,394.2,360.5,362.36,1696022,,,
2021-09-07,362.89,366.61,354.4,365.81,1119254,,,
2021-09-08,366.08,370.06,357.58,367.4,1059659,,,
2021-09-09,360.5,361.3,352.28,358.65,984604,,,
2021-09-10,365.54,373.51,361.83,362.89,1225605,,,
2021-09-13,356.79,361.56,349.89,355.46,976659,,,
2021-09-14,353.07,360.24,344.58,353.07,723177,,,
2021-09-15,354.4,361.56,349.62,358.11,636411,,,
2021-09-16,354.4,354.4,333.7,334.23,1129022,,,
2021-09-17,328.39,331.58,318.31,325.74,750381,,,
2021-09-22,313.27,328.66,310.62,323.88,505131,,,
2021-09-23,328.39,341.4,331.05,340.07,820636,,,
2021-09-27,333.44,330.52,316.45,327.86,638539,,,
2021-09-29,320.7,322.03,315.39,315.66,411346,,,
2021-10-08,323.35,324.41,316.98,322.56,321099,,,
2021-10-12,316.72,315.92,306.1,309.29,402701,,,
2021-10-14,313.8,323.62,311.68,314.33,478955,,,
2021-10-15,311.68,319.37,306.64,316.19,517268,,,
2021-10-18,314.86,310.35,301.59,308.23,703024,,,
2021-10-20,306.37,313.0,305.04,309.29,338968,,,
2021-10-22,304.78,308.23,296.55,297.35,415976,,,
2021-10-25,296.82,304.78,296.02,300.27,377410,,,
2021-10-26,298.94,307.96,298.67,301.06,361261,,,
2021-10-27,301.33,302.92,292.31,294.43,343418,,,
2021-10-28,292.84,296.02,287.26,292.04,353351,,,
2021-10-29,293.37,290.45,280.37,292.31,280003,,,
2021-11-04,287.0,291.24,284.88,287.8,310845,,,
2021-11-05,286.73,287.26,277.98,278.51,355423,,,
2021-11-08,278.51,280.9,276.92,279.57,206008,,,
2021-11-09,280.1,283.55,277.98,278.51,234577,,,
2021-11-10,276.92,277.71,266.57,272.14,528007,Bottom,Stroke355_Start,Stroke354_End
2021-11-11,272.14,288.06,270.81,285.14,643407,,,
2021-11-12,286.2,311.68,299.21,300.8,1020346,,,
2021-11-18,308.49,322.56,311.15,318.05,764155,,,
2021-11-22,320.43,324.95,317.52,318.84,417066,,,
2021-11-23,316.72,323.62,313.8,320.43,445095,,,
2021-11-24,320.43,327.86,320.17,325.74,468276,,,
2021-11-26,320.17,322.03,314.6,316.45,269708,,,
2021-11-29,311.94,315.66,308.49,316.45,262032,,,
2021-12-03,314.33,327.33,310.09,323.88,486883,,,
2021-12-06,324.15,334.5,320.96,326.27,571370,,,
2021-12-07,326.8,338.21,323.88,329.99,450427,Top,Stroke356_Start,Stroke355_End
2021-12-08,328.93,330.25,322.29,326.01,272364,,,
2021-12-09,325.48,328.39,318.84,326.54,266179,,,
2021-12-14,330.25,330.52,320.43,320.7,387772,,,
2021-12-15,320.43,318.58,315.13,316.45,225534,,,
2021-12-17,316.98,313.0,305.84,312.74,372235,,,
2021-12-21,306.9,310.35,304.25,307.7,133805,,,
2021-12-22,307.7,316.45,310.35,313.0,243210,,,
2021-12-24,313.53,314.07,303.19,303.19,190935,,,
2021-12-27,302.66,306.1,298.67,301.06,223168,,,
2021-12-28,301.33,303.98,298.41,300.53,152250,Bottom,Stroke357_Start,Stroke356_End
2021-12-30,312.74,315.13,307.96,310.62,178952,,,
2021-12-31,309.82,320.17,309.02,315.92,281387,,,
2022-01-04,315.13,322.82,313.0,315.13,205801,,,
2022-01-05,315.13,313.0,302.92,307.96,221294,,,
2022-01-10,306.1,308.76,301.86,304.51,129332,,,
2022-01-11,305.31,312.47,304.51,306.9,176303,Top,Stroke358_Start,Stroke357_End
2022-01-12,306.9,305.04,299.47,304.78,250253,,,
2022-01-14,299.21,301.33,295.23,296.29,123928,,,
2022-01-17,294.43,297.61,294.16,294.69,109263,,,
2022-01-18,294.69,295.76,289.39,292.31,162682,,,
2022-01-19,292.31,302.39,292.57,296.55,237668,,,
2022-01-21,288.86,290.18,282.75,293.1,257336,,,
2022-02-07,291.78,296.29,288.59,289.92,190318,,,
2022-02-08,290.18,297.61,290.18,295.49,269588,,,
2022-02-09,294.69,303.19,294.69,302.39,280252,,,
2022-02-10,303.45,304.78,299.21,301.59,217147,,,
2022-02-14,289.39,283.55,274.26,280.9,533299,,,
2022-02-16,280.63,289.92,280.1,283.28,293828,,,
2022-02-17,282.75,284.61,279.3,281.69,177172,,,
2022-02-18,280.1,281.96,278.51,282.49,162231,,,
2022-02-22,279.83,280.37,272.94,276.12,261656,,,
2022-02-23,276.12,280.9,274.53,279.57,260716,,,
2022-02-24,279.3,279.83,271.87,279.04,290038,,,
2022-02-25,278.51,280.37,272.94,274.0,201383,,,
2022-02-28,274.26,275.59,270.02,272.94,134940,,,
2022-03-01,274.0,281.69,276.12,278.51,284135,,,
2022-03-04,275.59,275.85,272.94,274.0,107128,,,
2022-03-07,274.0,274.0,264.18,264.97,239773,,,
2022-03-08,264.71,265.51,254.09,257.54,196701,,,
2022-03-09,258.08,259.14,241.09,253.3,257181,,,
2022-03-10,257.28,263.12,255.69,261.52,236954,,,
2022-03-11,259.93,262.59,254.36,261.26,141533,,,
2022-03-15,254.09,255.16,241.89,242.42,226583,,,
2022-03-16,246.13,248.52,235.79,247.2,281237,Bottom,Stroke359_Start,Stroke358_End
2022-03-17,252.5,265.51,250.91,253.03,260711,,,
2022-03-21,272.4,275.32,258.61,260.46,490953,,,
2022-03-22,258.34,260.2,253.3,255.95,308965,,,
2022-03-23,258.34,261.79,253.56,255.69,226981,,,
2022-03-24,253.3,253.56,247.46,251.97,261783,,,
2022-03-28,244.81,246.93,240.03,244.28,213620,,,
2022-03-30,243.22,249.58,242.68,249.32,257356,,,
2022-03-31,249.32,251.97,247.46,249.32,190795,,,
2022-04-01,247.46,249.32,245.07,248.52,146075,,,
2022-04-06,249.58,254.63,246.4,250.65,171510,Top,Stroke360_Start,Stroke359_End
2022-04-08,246.13,249.58,239.24,249.32,177050,,,
2022-04-12,239.24,240.03,232.07,238.17,291330,,,
2022-04-13,236.05,236.85,231.01,233.4,167529,,,
2022-04-14,233.93,237.91,232.6,236.58,137485,,,
2022-04-15,234.72,238.7,233.66,234.19,129751,,,
2022-04-18,233.93,235.52,229.15,234.46,113453,,,
2022-04-20,232.6,233.66,226.23,227.03,181072,,,
2022-04-21,223.58,225.17,217.48,218.27,235590,,,
2022-04-22,217.74,219.6,215.35,216.41,178863,,,
2022-04-25,214.29,214.56,202.62,202.88,262059,,,
2022-04-26,204.47,207.66,195.45,196.78,446826,,,
2022-04-27,195.98,200.76,194.92,200.49,638945,Bottom,Stroke361_Start,Stroke360_End
2022-04-28,199.17,201.55,197.04,198.9,349721,,,
2022-04-29,201.55,203.68,198.64,201.55,643665,,,
2022-05-05,201.82,208.45,201.29,205.8,525483,,,
2022-05-06,202.35,205.53,199.7,202.09,304350,,,
2022-05-09,201.55,206.6,201.29,203.15,265130,,,
2022-05-10,200.49,205.53,199.7,205.27,448804,,,
2022-05-11,206.6,212.17,206.33,206.86,634413,,,
2022-05-12,206.86,209.78,204.21,207.13,407118,,,
2022-05-13,208.72,212.96,206.6,210.31,440136,,,
2022-05-17,206.86,208.45,202.88,208.45,373109,,,
2022-05-18,208.19,216.95,212.43,209.52,430716,,,
2022-05-23,216.68,221.46,214.29,216.15,448095,,,
2022-05-25,210.84,212.17,208.72,212.17,374084,,,
2022-05-26,212.7,214.56,209.25,213.23,319518,,,
2022-05-27,214.03,214.82,211.11,213.5,318719,,,
2022-05-30,214.56,215.09,212.43,214.82,279550,,,
2022-05-31,216.15,220.93,214.56,217.48,503310,,,
2022-06-06,219.33,221.72,217.74,220.93,499492,,,
2022-06-07,223.31,227.29,220.13,221.99,685545,,,
2022-06-08,220.93,222.78,216.95,220.39,555271,,,
2022-06-09,220.13,220.13,214.56,216.41,344664,,,
2022-06-13,219.6,221.46,218.27,220.39,383964,,,
2022-06-14,219.6,220.66,213.5,220.13,415114,,,
2022-06-15,220.13,234.72,227.03,229.95,1115715,,,
2022-06-17,227.82,239.24,227.56,238.7,878982,,,
2022-06-20,240.56,244.81,235.52,237.11,845673,,,
2022-06-21,235.25,239.5,233.93,238.97,592723,,,
2022-06-22,238.17,252.77,234.46,249.85,875066,,,
2022-06-23,252.24,255.95,245.07,255.69,569566,,,
2022-06-24,255.69,265.51,253.83,259.4,667383,Top,Stroke362_Start,Stroke361_End
2022-06-28,254.89,255.69,250.38,254.63,364601,,,
2022-06-30,253.03,259.14,251.18,254.63,335610,,,
2022-07-01,253.83,254.36,250.65,250.91,235503,,,
2022-07-04,250.65,250.38,244.81,251.44,246518,,,
2022-07-08,249.32,252.24,245.34,246.13,245418,,,
2022-07-11,245.34,245.6,238.17,240.03,298292,,,
2022-07-12,238.97,240.56,233.13,237.64,194921,,,
2022-07-15,238.44,238.44,230.21,230.48,300636,,,
2022-07-19,236.32,231.01,225.7,227.82,663111,,,
2022-07-22,227.03,228.62,222.25,225.17,285226,,,
2022-07-25,225.17,225.97,220.13,221.19,203604,Bottom,Stroke363_Start,Stroke362_End
2022-07-27,226.5,231.81,225.7,228.09,335548,,,
2022-07-29,229.15,241.36,228.89,234.46,1050559,,,
2022-08-02,230.21,230.48,222.52,222.52,787610,,,
2022-08-04,237.11,238.17,226.23,230.21,1092698,,,
2022-08-05,232.07,232.6,224.91,228.62,580133,,,
2022-08-08,228.89,235.25,226.76,234.46,704701,,,
2022-08-09,233.4,245.34,237.11,237.64,942107,,,
2022-08-12,240.56,248.79,243.22,246.13,888456,Top,Stroke364_Start,Stroke363_End
2022-08-17,243.22,245.87,241.09,241.89,479319,,,
2022-08-18,240.83,243.22,239.5,239.77,484492,,,
2022-08-19,239.5,242.42,237.11,238.44,530927,,,
2022-08-22,238.44,240.3,236.32,238.7,316278,,,
2022-08-24,236.85,237.91,229.15,230.48,591346,,,
2022-08-25,230.48,231.81,227.03,228.62,301931,,,
2022-08-26,228.89,233.13,228.62,231.27,278761,,,
2022-08-29,229.42,231.27,226.23,230.48,233273,Bottom,Stroke365_Start,Stroke364_End
2022-08-30,229.95,233.13,227.56,228.89,229252,,,
2022-08-31,229.95,233.4,228.62,230.74,377798,,,
2022-09-01,230.21,234.19,229.68,232.34,359500,,,
2022-09-02,233.4,230.74,228.36,229.95,286207,,,
2022-09-06,229.95,239.5,229.42,237.91,527527,,,
2022-09-07,236.58,246.13,241.09,245.07,842230,,,
2022-09-09,242.42,243.22,239.77,243.22,304139,,,
2022-09-13,243.48,244.54,240.56,241.09,295912,,,
2022-09-14,259.4,279.3,259.4,259.4,392717,Top,Stroke366_Start,Stroke365_End
2022-09-16,259.93,261.79,247.2,250.38,1435109,,,
2022-09-19,247.73,251.97,241.62,242.15,952505,,,
2022-09-20,244.81,260.73,248.79,257.54,1910195,,,
2022-09-22,256.48,264.97,253.56,255.95,1163652,,,
2022-09-26,253.56,255.42,248.26,249.05,739221,,,
2022-09-27,249.32,266.57,252.77,262.06,1438956,,,
2022-09-29,256.75,258.08,250.38,252.77,612777,,,
2022-09-30,249.32,251.18,241.89,241.89,723198,,,
2022-10-10,241.89,243.75,235.52,238.17,536601,,,
2022-10-11,238.44,238.97,228.62,236.85,404798,Bottom,Stroke367_Start,Stroke366_End
2022-10-13,236.85,239.77,234.46,234.72,537006,,,
2022-10-14,237.38,244.54,237.11,241.89,865678,,,
2022-10-18,241.62,253.03,243.75,248.79,1076814,,,
2022-10-20,242.42,243.22,238.17,239.77,455349,,,
2022-10-21,239.5,241.09,235.52,236.58,396986,,,
2022-10-24,237.38,240.3,231.27,233.4,351183,,,
2022-10-25,237.38,249.58,237.38,244.01,1077446,,,
2022-10-26,244.28,253.83,245.87,247.99,1082039,,,
2022-10-28,245.6,243.48,234.72,235.52,694731,,,
2022-11-01,239.24,248.26,238.44,247.2,678889,,,
2022-11-02,245.07,255.16,245.87,249.32,815520,,,
2022-11-04,250.11,263.38,255.16,258.08,1275006,Top,Stroke368_Start,Stroke367_End
2022-11-08,255.69,259.93,254.09,257.54,582599,,,
2022-11-10,252.24,254.36,250.91,252.5,407173,,,
2022-11-11,256.75,259.4,253.03,254.36,623894,,,
2022-11-14,254.36,258.87,251.44,252.24,617024,,,
2022-11-15,252.24,254.89,250.91,254.89,531216,,,
2022-11-17,250.91,251.18,246.13,248.26,433220,,,
2022-11-21,244.81,246.13,242.95,246.93,333430,,,
2022-11-24,246.13,247.46,245.34,246.13,245557,,,
2022-11-25,245.07,246.67,243.48,245.87,226710,,,
2022-11-28,243.48,245.34,240.03,245.34,319962,Bottom,Stroke369_Start,Stroke368_End
2022-11-29,244.81,254.09,244.54,253.56,752028,,,
2022-11-30,253.56,255.42,249.85,250.11,446229,,,
2022-12-02,250.11,251.44,249.05,250.38,273904,,,
2022-12-05,250.65,253.83,249.58,253.3,472622,,,
2022-12-06,252.77,254.89,251.18,252.77,333771,,,
2022-12-07,251.97,254.09,249.58,252.5,376824,,,
2022-12-08,251.71,251.97,246.13,247.73,403674,,,
2022-12-09,248.52,253.3,247.73,252.24,494130,Top,Stroke370_Start,Stroke369_End
2022-12-12,251.44,251.71,244.54,245.07,500207,,,
2022-12-13,244.28,246.4,243.75,245.07,240207,,,
2022-12-15,245.87,248.79,244.54,246.13,235649,,,
2022-12-16,245.34,246.93,240.3,244.54,195616,,,
2022-12-20,241.09,241.89,238.17,240.03,153262,,,
2022-12-21,240.83,243.75,239.5,240.56,152719,,,
2022-12-22,241.09,241.89,234.46,235.52,211309,,,
2022-12-23,233.66,236.05,233.4,233.93,147562,,,
2022-12-27,238.44,239.24,237.38,238.44,98805,,,
2022-12-28,238.44,238.97,236.05,237.11,110923,,,
2022-12-29,236.05,236.32,231.01,234.46,114065,Bottom,Stroke371_Start,Stroke370_End
2023-01-04,234.72,237.64,234.19,236.05,210891,,,
2023-01-05,236.85,240.03,235.79,239.5,274031,,,
2023-01-06,238.7,242.42,238.7,239.5,311834,,,
2023-01-10,239.77,241.89,238.17,241.09,229697,,,
2023-01-11,239.77,240.56,237.64,238.44,204933,,,
2023-01-12,238.97,239.77,237.11,237.64,126142,,,
2023-01-13,238.44,240.3,238.44,240.3,159197,,,
2023-01-16,240.3,243.75,241.36,241.89,298951,,,
2023-01-19,242.68,243.22,241.09,243.22,140447,,,
2023-01-20,243.48,246.67,242.68,246.13,264430,,,
2023-01-30,247.73,251.18,245.07,246.13,449904,,,
2023-02-01,250.11,253.56,248.26,251.18,457061,Top,Stroke372_Start,Stroke371_End
2023-02-02,250.11,250.38,247.99,248.79,318720,,,
2023-02-03,249.32,249.85,245.6,248.79,338142,,,
2023-02-06,246.67,247.73,245.34,245.6,213012,,,
2023-02-07,248.26,248.79,245.6,247.2,216897,,,
2023-02-09,247.46,249.85,246.4,247.73,409131,,,
2023-02-10,246.93,247.73,245.07,246.4,251140,,,
2023-02-14,248.26,249.58,246.13,247.46,316610,,,
2023-02-15,247.46,247.73,245.07,245.34,280584,,,
2023-02-16,245.07,241.09,238.44,238.97,458138,Bottom,Stroke373_Start,Stroke372_End
2023-02-20,239.5,244.28,238.97,244.01,287101,,,
2023-02-21,244.28,246.67,244.01,246.13,346385,,,
2023-02-23,245.6,245.87,243.48,244.54,136183,,,
2023-02-24,244.01,244.54,241.09,242.15,185822,,,
2023-02-27,241.89,242.42,239.77,240.83,148926,,,
2023-03-01,241.89,243.48,241.36,242.68,199310,Top,Stroke374_Start,Stroke373_End
2023-03-03,242.42,242.68,240.56,242.15,168550,,,
2023-03-06,242.42,242.42,240.3,240.83,205522,,,
2023-03-07,240.83,241.62,237.38,237.64,248410,,,
2023-03-08,237.11,238.17,236.32,238.17,141870,,,
2023-03-09,238.17,238.7,236.58,236.85,132649,,,
2023-03-10,236.32,236.85,233.66,234.46,181607,,,
2023-03-13,233.66,235.25,232.34,234.19,165713,,,
2023-03-14,234.46,233.93,229.42,231.01,191287,Bottom,Stroke375_Start,Stroke374_End
2023-03-17,233.4,234.46,232.34,233.93,141023,,,
2023-03-20,237.64,237.64,234.19,234.72,175514,,,
2023-03-22,235.79,238.97,234.99,238.7,243690,,,
2023-03-23,240.03,245.87,240.3,244.28,665456,,,
2023-03-27,242.95,242.95,239.77,240.03,228201,,,
2023-03-28,240.3,240.3,237.11,238.44,178406,,,
2023-03-29,237.38,238.17,235.25,236.85,156908,,,
2023-03-30,235.79,237.38,233.93,236.58,171458,,,
2023-04-04,237.38,237.64,234.99,235.79,155937,,,
2023-04-06,236.05,236.05,234.19,234.19,128056,,,
2023-04-07,234.19,235.52,233.4,234.46,109344,,,
2023-04-11,233.93,234.19,232.34,233.93,149114,,,
2023-04-12,234.19,235.25,233.4,234.46,136874,,,
2023-04-13,234.46,233.93,232.6,233.13,164667,,,
2023-04-17,233.4,236.58,232.87,236.32,266850,,,
2023-04-18,236.05,238.17,234.99,236.85,192672,,,
2023-04-19,242.15,244.28,238.17,238.17,471329,Top,Stroke376_Start,Stroke375_End
2023-04-20,236.58,237.64,234.99,236.58,229739,,,
2023-04-21,236.85,240.83,235.79,235.79,274790,,,
2023-04-24,234.99,235.25,232.34,233.13,215763,,,
2023-04-25,232.87,232.07,229.42,229.95,201667,,,
2023-05-04,231.27,232.34,230.48,231.01,255032,,,
2023-05-05,231.01,231.27,229.42,230.74,159499,,,
2023-05-08,230.48,232.34,229.95,231.27,205996,,,
2023-05-10,231.27,233.4,231.81,233.13,182013,,,
2023-05-12,232.34,232.34,230.21,230.74,115004,,,
2023-05-15,230.48,231.81,229.95,231.54,111742,,,
2023-05-16,231.54,231.54,229.15,229.42,172772,,,
2023-05-17,229.15,229.95,227.29,229.68,74051,,,
2023-05-19,227.82,227.82,224.91,225.7,137306,,,
2023-05-22,225.44,225.7,224.64,225.7,97794,,,
2023-05-23,225.17,227.82,225.17,226.5,101801,,,
2023-05-25,225.97,225.97,223.84,224.64,112828,,,
2023-05-26,224.38,220.93,219.07,221.99,142074,,,
2023-06-01,219.86,220.66,218.8,220.13,79679,,,
2023-06-02,220.39,224.91,221.72,224.38,183467,,,
2023-06-06,221.72,222.25,219.86,220.13,107881,,,
2023-06-07,219.6,221.19,217.48,218.27,147581,,,
2023-06-08,218.01,218.27,213.76,215.09,271313,,,
2023-06-09,214.56,217.48,212.7,217.48,361505,,,
2023-06-12,216.95,219.07,214.82,218.8,164129,,,
2023-06-13,218.54,220.93,217.74,218.27,81522,,,
2023-06-16,220.93,221.46,219.6,220.13,113891,,,
2023-06-19,220.13,220.13,216.68,217.74,125872,,,
2023-06-20,217.74,217.74,215.62,215.88,95095,,,
2023-06-21,215.62,216.41,214.56,214.56,78403,,,
2023-06-26,214.56,214.56,212.17,212.17,115576,,,
2023-06-28,214.03,214.29,211.9,213.76,88271,Bottom,Stroke377_Start,Stroke376_End
2023-06-29,213.76,215.09,213.23,214.29,93046,,,
2023-06-30,214.03,216.68,213.76,215.88,97063,,,
2023-07-03,215.62,219.07,216.68,218.8,147146,,,
2023-07-06,217.21,217.21,215.62,215.88,95275,,,
2023-07-07,216.15,216.95,215.09,215.88,91127,,,
2023-07-10,216.68,217.74,216.41,217.48,94949,,,
2023-07-11,217.48,218.54,217.21,218.01,82463,,,
2023-07-14,219.07,219.07,217.74,217.74,111608,,,
2023-07-17,218.01,218.27,215.88,216.68,83520,,,
2023-07-18,216.41,218.54,216.15,218.27,118379,,,
2023-07-19,218.27,219.07,218.01,218.8,100736,,,
2023-07-20,219.33,220.39,218.27,218.8,132392,,,
2023-07-21,218.54,219.86,217.74,219.07,94499,,,
2023-07-24,219.07,219.6,217.21,217.74,105120,,,
2023-07-25,218.8,221.19,217.74,220.93,224857,,,
2023-07-26,221.19,223.58,220.93,221.99,150475,,,
2023-07-31,224.38,225.7,224.11,224.64,181666,,,
2023-08-01,225.17,225.97,224.64,225.7,137786,,,
2023-08-04,225.97,226.76,225.17,225.7,142263,Top,Stroke378_Start,Stroke377_End
2023-08-07,225.44,224.64,223.05,223.58,143293,,,
2023-08-09,223.31,224.11,222.52,223.31,86181,,,
2023-08-11,223.05,223.31,220.66,220.66,119936,,,
2023-08-14,219.6,220.39,217.74,219.6,101137,,,
2023-08-17,218.54,219.33,217.21,218.8,98834,,,
2023-08-21,217.21,218.54,216.41,216.41,104149,,,
2023-08-22,216.68,217.48,214.56,215.88,113390,,,
2023-08-23,215.62,215.88,214.03,214.03,86374,,,
2023-08-24,214.03,214.82,212.96,213.76,104050,,,
2023-08-25,213.23,214.56,211.64,211.9,115472,Bottom,Stroke379_Start,Stroke378_End
2023-08-28,216.95,220.39,213.76,214.56,202495,,,
2023-08-29,214.56,216.68,213.23,216.41,170572,,,
2023-08-30,216.68,225.44,217.21,222.25,391054,,,
2023-09-01,218.01,218.01,216.15,216.95,189858,,,
2023-09-06,216.68,216.95,215.88,216.41,104347,,,
2023-09-07,216.68,216.68,214.03,214.29,125573,,,
2023-09-08,214.03,214.29,212.43,212.96,99146,,,
2023-09-12,213.76,215.09,213.5,214.29,88808,Top,Stroke380_Start,Stroke379_End
2023-09-13,214.29,214.29,212.17,212.7,104029,,,
2023-09-14,212.43,212.96,211.9,212.7,90253,,,
2023-09-15,212.96,214.03,212.7,212.96,69126,,,
2023-09-20,212.96,213.23,212.17,212.43,62382,,,
2023-09-21,212.43,212.96,211.37,211.9,62142,,,
2023-09-25,213.5,213.5,211.9,212.43,71929,,,
2023-09-26,212.17,212.7,210.31,210.31,86885,,,
2023-09-27,210.31,211.9,210.05,211.11,88944,,,
2023-09-28,211.37,212.17,210.84,211.37,60631,,,
2023-10-09,211.37,211.64,210.31,210.58,88027,,,
2023-10-10,210.58,207.66,205.53,206.6,195639,,,
2023-10-12,206.86,208.72,206.6,208.19,109724,,,
2023-10-13,208.19,208.19,205.8,207.13,88431,,,
2023-10-16,206.86,206.6,205.27,206.33,65167,,,
2023-10-18,205.27,205.8,201.82,202.35,110675,,,
2023-10-19,201.55,202.88,198.9,199.43,142309,,,
2023-10-20,199.43,202.35,198.64,200.76,113482,,,
2023-10-23,201.29,199.7,197.04,197.31,109385,Bottom,Stroke381_Start,Stroke380_End
2023-10-25,199.96,202.35,199.7,201.29,102289,,,
2023-10-27,201.82,204.21,201.02,203.68,114287,,,
2023-10-30,202.62,204.47,202.62,203.94,93943,,,
2023-10-31,204.74,205.8,203.94,205.27,103083,,,
2023-11-01,205.27,206.6,204.74,205.8,106008,,,
2023-11-06,205.53,207.66,205.8,206.86,102350,,,
2023-11-08,207.13,206.6,204.47,206.07,88526,,,
2023-11-13,205.27,206.07,204.21,206.07,103561,,,
2023-11-14,205.8,206.86,205.27,205.8,82589,,,
2023-11-15,206.6,208.45,206.6,207.66,161932,,,
2023-11-16,208.19,208.19,206.07,206.33,121674,,,
2023-11-17,205.8,206.86,205.53,206.6,79491,,,
2023-11-21,207.66,208.72,207.13,207.66,116112,,,
2023-11-23,206.86,208.45,206.33,208.45,91749,,,
2023-11-24,208.19,209.52,207.39,208.19,97330,,,
2023-11-29,209.52,210.58,209.25,207.92,100764,,,
2023-12-05,209.25,209.52,207.13,208.45,98034,,,
2023-12-08,208.98,211.11,209.25,211.11,249668,Top,Stroke382_Start,Stroke381_End
2023-12-13,209.78,210.31,208.98,208.98,64172,,,
2023-12-14,208.72,210.05,208.72,208.98,60336,,,
2023-12-15,208.98,210.31,208.98,208.98,75839,,,
2023-12-18,208.72,208.98,206.6,207.13,121400,,,
2023-12-19,206.6,207.92,205.8,207.13,62745,,,
2023-12-22,208.72,209.52,207.13,207.92,74470,,,
2023-12-26,207.66,207.66,205.27,205.27,65195,,,
2023-12-27,205.27,206.86,203.94,206.33,56935,Bottom,Stroke383_Start,Stroke382_End
2023-12-28,206.33,209.52,205.53,209.52,131010,,,
2023-12-29,210.05,210.58,208.98,209.52,74955,,,
2024-01-03,210.05,211.11,209.52,210.58,78892,,,
2024-01-04,210.58,210.84,208.72,209.78,71848,,,
2024-01-05,209.25,210.31,207.92,208.45,89880,,,
2024-01-08,208.19,208.45,205.27,206.33,88048,,,
2024-01-10,207.39,208.98,206.33,207.39,80787,,,
2024-01-11,207.66,210.05,206.6,208.98,107849,,,
2024-01-12,209.25,212.17,209.52,211.11,154544,,,
2024-01-16,210.05,213.5,210.05,212.96,164901,Top,Stroke384_Start,Stroke383_End
2024-01-18,209.52,210.31,205.53,209.78,165593,,,
2024-01-22,207.66,207.92,199.7,201.55,165491,,,
2024-01-23,201.55,203.41,198.37,202.62,128887,,,
2024-01-24,203.68,206.86,202.09,206.86,132909,,,
2024-01-25,206.86,210.31,205.8,210.05,144875,,,
2024-01-26,210.05,212.43,209.25,210.31,112552,,,
2024-01-30,208.72,211.11,207.13,207.66,109396,,,
2024-01-31,206.6,208.19,203.94,204.74,133753,,,
2024-02-01,204.74,207.13,201.82,203.94,113581,,,
2024-02-02,204.21,206.6,199.17,202.88,151270,,,
2024-02-05,202.09,205.27,196.25,201.02,202395,Bottom,Stroke385_Start,Stroke384_End
2024-02-06,199.96,211.11,199.7,210.31,233763,,,
2024-02-07,210.05,215.88,209.25,214.82,289900,,,
2024-02-08,215.88,218.27,213.5,215.09,317362,,,
2024-02-19,216.95,217.21,212.17,213.76,200015,,,
2024-02-20,212.17,213.23,210.84,212.43,122624,,,
2024-02-22,212.96,214.03,211.64,213.23,122816,,,
2024-02-26,212.7,213.23,210.58,211.11,150516,,,
2024-02-27,211.37,212.96,210.05,212.96,137409,,,
2024-02-28,212.96,215.35,210.31,211.11,230246,,,
2024-02-29,210.31,212.96,209.78,212.96,146358,,,
2024-03-01,212.96,213.76,212.17,212.96,131810,,,
2024-03-04,212.7,212.96,210.58,211.11,127070,,,
2024-03-05,210.84,211.37,209.52,209.78,121488,,,
2024-03-06,208.98,211.11,208.19,209.78,126212,,,
2024-03-08,209.25,212.43,208.72,212.43,166551,,,
2024-03-11,212.17,217.74,213.76,215.35,282788,Top,Stroke386_Start,Stroke385_End
2024-03-13,215.62,215.88,213.23,214.29,124689,,,
2024-03-15,214.29,214.29,212.17,214.03,97841,,,
2024-03-18,214.29,214.82,212.96,214.56,126957,,,
2024-03-19,214.29,214.29,212.7,212.96,104302,,,
2024-03-20,212.7,212.96,211.37,211.9,108697,,,
2024-03-21,211.9,212.43,210.58,210.58,115428,,,
2024-03-22,210.31,210.84,207.66,208.19,149357,,,
2024-03-25,207.13,208.45,205.8,207.39,138643,,,
2024-03-28,204.21,207.13,204.21,205.53,124607,Bottom,Stroke387_Start,Stroke386_End
2024-04-01,206.86,213.76,211.11,211.9,271400,,,
2024-04-08,211.64,214.82,212.17,212.7,187811,,,
2024-04-11,211.37,214.03,210.84,212.7,127833,,,
2024-04-12,212.96,213.5,210.58,210.84,103045,,,
2024-04-15,210.31,212.17,207.92,211.37,162214,,,
2024-04-16,210.58,211.64,207.66,208.45,179796,,,
2024-04-17,208.72,211.9,208.45,211.64,163861,,,
2024-04-18,211.37,213.5,211.11,212.7,154348,,,
2024-04-19,212.17,214.56,211.9,212.43,121861,Top,Stroke388_Start,Stroke387_End
2024-04-22,212.43,214.03,210.58,212.17,131453,,,
2024-04-23,211.9,212.17,207.66,207.92,171587,,,
2024-04-24,208.19,207.92,204.74,206.07,172210,,,
2024-04-26,206.07,207.13,200.23,207.13,333388,,,
2024-04-29,205.8,210.31,205.53,210.05,315218,,,
2024-04-30,209.52,211.11,208.45,210.58,170710,,,
2024-05-06,211.9,213.23,211.64,212.96,243876,,,
2024-05-08,212.17,212.7,210.58,210.58,125085,Bottom,Stroke389_Start,Stroke388_End
2024-05-10,212.43,213.23,210.84,212.96,142055,,,
2024-05-13,212.7,213.5,211.64,212.96,142583,,,
2024-05-14,212.96,213.76,212.17,212.43,104713,,,
2024-05-15,212.43,213.5,211.64,212.17,106547,,,
2024-05-16,212.96,215.09,211.9,213.76,195256,,,
2024-05-17,214.29,217.21,213.5,216.95,288598,,,
2024-05-20,217.74,220.39,217.48,218.54,359935,Top,Stroke390_Start,Stroke389_End
2024-05-21,218.27,219.33,216.15,216.68,188949,,,
2024-05-22,216.68,219.6,216.68,219.33,228517,,,
2024-05-23,218.8,219.07,216.15,216.95,192397,,,
2024-05-24,215.88,218.8,215.62,216.15,153488,,,
2024-05-27,216.95,217.21,213.5,215.62,162412,,,
2024-05-28,215.35,215.62,212.17,212.96,137121,,,
2024-05-31,212.7,213.5,210.84,211.11,116492,,,
2024-06-03,210.84,211.11,206.86,208.19,179827,,,
2024-06-04,207.92,209.52,206.07,209.25,128195,,,
2024-06-06,207.13,207.39,204.74,205.0,149401,,,
2024-06-11,206.33,207.66,205.27,206.86,106650,,,
2024-06-12,207.13,207.13,204.21,204.21,180221,,,
2024-06-13,204.47,204.74,201.02,201.29,160215,,,
2024-06-14,201.29,202.09,199.96,201.82,137770,,,
2024-06-19,201.02,201.29,198.9,198.9,133207,,,
2024-06-20,199.17,199.17,195.98,196.51,149703,,,
2024-06-21,196.51,198.64,195.72,197.31,86218,,,
2024-06-24,197.31,197.31,194.12,194.66,128355,,,
2024-06-25,194.39,196.25,193.86,195.19,87628,Bottom,,Stroke390_End
2024-06-26,195.45,197.84,194.92,197.57,103511,,,
2024-06-28,195.19,197.57,194.66,195.45,91826,,,