stock/output/000014.SZ_1d_result.csv

Date,Open,High,Low,Close,Volume,Fractal,Stroke_Start,Stroke_End
1992-06-02,14.0,23.5,14.0,25.0,190,,,
1992-06-05,21.5,24.5,22.0,23.7,678,Top,Stroke1_Start,
1992-06-09,22.0,22.0,20.3,20.85,420,,,
1992-06-10,21.0,21.6,20.0,21.1,428,,,
1992-06-11,21.25,21.0,19.8,20.9,252,,,
1992-06-15,20.6,20.9,19.3,19.4,302,,,
1992-06-16,19.0,19.0,15.8,17.1,119,,,
1992-06-18,19.15,21.75,19.15,19.8,912,,,
1992-06-19,19.8,19.8,18.5,19.55,266,,,
1992-06-22,19.7,19.7,18.0,18.5,197,,,
1992-06-23,18.35,18.6,17.3,18.6,266,Bottom,Stroke2_Start,Stroke1_End
1992-06-24,18.45,19.0,18.0,18.3,242,,,
1992-06-26,18.5,19.55,18.5,19.55,582,,,
1992-06-29,19.7,22.5,19.7,22.05,966,,,
1992-06-30,22.2,23.7,22.2,23.2,1260,,,
1992-07-01,23.05,23.4,21.2,21.2,890,,,
1992-07-02,21.05,21.8,20.8,21.5,437,,,
1992-07-03,21.5,23.0,21.5,22.4,990,,,
1992-07-07,21.75,22.2,21.2,22.0,521,,,
1992-07-10,21.6,21.6,20.2,21.45,528,,,
1992-07-14,22.15,22.6,21.8,22.05,475,,,
1992-07-17,22.45,22.8,22.3,22.8,797,,,
1992-07-20,22.95,24.0,22.95,23.85,937,,,
1992-07-21,24.0,24.15,23.3,23.5,634,,,
1992-07-22,23.5,23.5,22.4,23.4,515,,,
1992-07-23,23.5,23.85,23.0,23.75,466,,,
1992-07-24,23.8,24.0,23.6,23.8,499,,,
1992-07-27,23.95,24.7,23.95,24.4,583,Top,Stroke3_Start,Stroke2_End
1992-07-28,24.5,24.6,23.7,23.7,370,,,
1992-07-29,23.55,23.7,23.1,23.4,491,,,
1992-08-03,23.1,23.1,21.5,21.6,302,,,
1992-08-04,21.45,22.45,21.45,22.5,269,,,
1992-08-07,22.1,23.25,22.0,23.25,264,,,
1992-08-10,23.5,24.0,23.3,23.85,472,,,
1992-08-11,23.2,23.2,21.0,22.1,104,,,
1992-08-12,22.1,23.4,22.1,22.45,394,,,
1992-08-13,22.2,22.2,21.0,21.15,311,,,
1992-08-17,22.85,23.6,22.7,22.9,266,,,
1992-08-18,23.0,22.4,22.05,22.05,186,,,
1992-08-21,22.2,22.25,21.8,21.85,174,,,
1992-08-24,21.85,21.85,21.15,21.2,180,,,
1992-08-25,21.2,21.2,20.0,20.1,258,,,
1992-08-27,21.0,21.5,21.0,21.2,227,,,
1992-08-31,21.0,21.0,20.5,20.5,102,,,
1992-09-01,20.3,20.4,19.7,19.85,162,,,
1992-09-02,19.7,19.8,18.9,19.8,266,,,
1992-09-03,19.95,20.2,19.4,19.4,211,,,
1992-09-04,19.3,19.3,18.5,18.5,294,,,
1992-09-07,18.35,18.35,17.0,17.7,191,Bottom,Stroke4_Start,Stroke3_End
1992-09-09,19.4,19.6,18.6,19.6,263,,,
1992-09-10,19.75,20.2,19.5,20.0,382,,,
1992-09-11,20.0,20.0,19.3,19.8,254,,,
1992-09-14,20.0,20.2,19.4,19.4,238,,,
1992-09-15,19.35,19.35,18.9,19.1,181,,,
1992-09-16,19.0,19.1,18.8,19.0,95,,,
1992-09-17,19.0,19.5,19.0,19.4,175,,,
1992-09-18,19.55,19.55,19.15,19.2,74,,,
1992-09-21,19.2,19.2,18.7,18.8,75,,,
1992-09-22,18.8,18.8,18.6,18.6,545,,,
1992-09-23,18.8,19.0,18.8,19.0,76,,,
1992-09-24,19.0,19.8,19.0,19.8,147,,,
1992-09-25,19.8,20.3,19.3,19.4,169,Top,Stroke5_Start,Stroke4_End
1992-09-28,19.5,19.5,19.05,19.2,88,,,
1992-09-29,19.1,19.4,19.0,19.25,167,,,
1992-09-30,19.3,19.3,18.8,19.0,171,,,
1992-10-05,19.35,19.5,19.0,19.15,104,,,
1992-10-07,18.9,19.1,18.9,19.1,59,,,
1992-10-08,19.0,19.35,18.95,19.0,61,,,
1992-10-09,19.0,19.1,18.9,19.1,80,,,
1992-10-12,19.2,19.55,19.1,19.1,158,,,
1992-10-13,19.1,19.1,18.8,19.0,51,,,
1992-10-14,18.9,18.9,18.3,18.35,78,,,
1992-10-15,18.35,18.65,17.8,18.65,152,,,
1992-10-16,18.8,18.8,18.45,18.45,54,,,
1992-10-19,18.5,18.5,17.5,17.5,68,,,
1992-10-21,17.8,17.85,17.1,17.35,58,,,
1992-10-22,17.35,17.35,16.7,16.75,142,,,
1992-10-23,16.9,16.95,16.2,16.2,232,,,
1992-10-26,16.0,14.6,13.2,14.0,276,,,
1992-10-29,14.8,15.45,14.5,15.4,162,,,
1992-10-30,15.55,16.5,15.55,16.15,364,,,
1992-11-02,16.15,16.15,14.8,15.0,291,,,
1992-11-03,14.8,14.5,14.0,15.35,224,,,
1992-11-10,14.2,14.65,14.2,14.3,185,,,
1992-11-11,14.1,14.2,13.2,13.8,104,,,
1992-11-13,13.4,13.4,12.6,12.85,249,,,
1992-11-16,12.9,12.9,11.3,11.45,174,,,
1992-11-17,11.0,11.3,10.1,10.85,330,Bottom,Stroke6_Start,Stroke5_End
1992-11-18,11.1,12.2,10.9,11.9,461,,,
1992-11-19,11.9,12.55,11.7,12.2,360,,,
1992-11-23,11.8,11.45,10.75,11.05,210,,,
1992-11-25,11.45,11.7,11.2,11.7,209,,,
1992-11-26,11.8,13.2,11.8,13.15,513,,,
1992-11-27,13.3,13.3,12.3,13.0,510,,,
1992-11-30,13.0,15.1,13.5,14.5,540,,,
1992-12-02,15.2,15.95,14.7,15.05,841,,,
1992-12-03,19.45,19.9,18.4,18.4,1279,,,
1992-12-07,19.65,21.0,20.4,20.85,1687,Top,Stroke7_Start,Stroke6_End
1992-12-09,20.65,20.65,19.0,19.5,1283,,,
1992-12-10,19.65,19.65,18.2,18.6,1221,,,
1992-12-11,18.75,20.15,19.0,19.4,994,,,
1992-12-15,19.1,19.1,18.5,18.75,429,,,
1992-12-17,19.5,19.6,19.05,19.15,290,,,
1992-12-18,19.3,19.5,18.9,19.5,354,Bottom,Stroke8_Start,Stroke7_End
1992-12-21,19.65,20.15,19.3,20.0,992,,,
1992-12-22,20.1,20.3,19.65,19.7,793,,,
1992-12-23,19.5,19.8,19.0,19.35,531,,,
1992-12-25,19.85,19.95,19.75,19.8,369,,,
1992-12-28,19.7,19.9,19.4,19.7,191,,,
1992-12-29,19.7,20.2,19.6,20.0,446,,,
1992-12-30,20.15,21.1,20.15,21.1,1316,,,
1992-12-31,21.1,22.0,21.1,21.3,1366,,,
1993-01-04,22.65,22.9,21.8,21.8,1036,Top,Stroke9_Start,Stroke8_End
1993-01-05,21.8,22.5,21.75,21.85,815,,,
1993-01-06,22.0,22.4,21.7,22.4,590,,,
1993-01-07,22.55,22.75,22.3,22.6,702,,,
1993-01-08,22.75,22.8,22.4,22.7,633,,,
1993-01-11,20.1,21.2,20.0,21.2,764,,,
1993-01-12,21.35,21.65,20.7,20.6,1091,,,
1993-01-15,21.0,21.1,20.5,20.8,510,Bottom,Stroke10_Start,Stroke9_End
1993-01-18,20.95,21.35,20.8,21.35,1048,,,
1993-01-19,21.5,22.0,21.5,21.5,880,,,
1993-02-01,21.8,24.2,21.8,24.2,1252,,,
1993-02-02,24.35,26.3,24.35,26.3,1819,,,
1993-02-03,26.45,27.5,26.35,26.4,1794,,,
1993-02-08,27.15,28.6,27.15,28.15,1235,,,
1993-02-10,27.75,28.15,27.0,27.0,1164,,,
1993-02-11,26.85,28.0,26.8,27.25,1256,,,
1993-02-12,27.1,27.5,26.0,26.7,1556,,,
1993-02-15,26.85,29.8,26.85,29.2,2080,,,
1993-02-16,29.35,31.85,29.3,29.65,2637,,,
1993-02-18,31.95,34.1,31.75,33.2,2342,,,
1993-02-22,33.65,35.0,33.1,33.2,1674,Top,Stroke11_Start,Stroke10_End
1993-02-23,33.35,33.35,32.5,32.8,1304,,,
1993-02-24,32.95,32.95,30.0,30.5,1932,,,
1993-02-25,30.5,33.0,30.05,32.7,1698,,,
1993-02-26,32.85,33.1,31.8,31.9,1107,,,
1993-03-01,32.0,32.1,30.7,31.2,754,,,
1993-03-02,31.2,31.2,29.3,30.5,521,,,
1993-03-04,29.6,31.15,28.55,30.0,1148,,,
1993-03-05,30.0,30.1,27.6,27.6,824,,,
1993-03-08,27.45,29.8,27.45,29.65,1087,,,
1993-03-10,29.5,31.0,28.9,31.0,938,,,
1993-03-11,31.15,31.65,30.3,30.8,1023,,,
1993-03-16,29.5,29.5,28.8,29.1,660,,,
1993-03-17,29.0,29.0,27.9,28.0,575,,,
1993-03-18,28.0,28.85,27.75,28.35,372,,,
1993-03-19,28.2,28.2,27.7,27.9,506,,,
1993-03-22,27.9,27.9,26.5,26.8,334,Bottom,Stroke12_Start,Stroke11_End
1993-03-23,26.8,28.6,26.8,27.8,756,,,
1993-03-24,27.8,27.8,26.6,27.0,640,,,
1993-03-25,26.85,29.05,26.8,28.85,616,,,
1993-03-26,29.0,29.25,28.0,28.3,777,,,
1993-03-29,28.3,28.4,27.5,27.7,342,,,
1993-03-30,27.7,28.7,27.7,28.3,206,,,
1993-03-31,28.4,28.8,27.9,28.5,491,,,
1993-04-01,28.5,28.95,28.45,28.85,405,,,
1993-04-05,28.4,28.7,28.1,28.15,146,,,
1993-04-06,28.0,28.55,27.9,28.3,136,,,
1993-04-07,28.5,29.05,28.5,28.85,413,,,
1993-04-08,28.9,30.4,28.9,30.0,683,,,
1993-04-09,30.15,30.65,29.9,30.1,708,,,
1993-04-12,30.1,31.4,30.1,31.15,568,,,
1993-04-13,31.2,32.2,31.4,31.6,750,,,
1993-04-16,31.95,32.55,31.5,32.15,767,Top,Stroke13_Start,Stroke12_End
1993-04-19,32.3,32.35,31.4,31.5,255,,,
1993-04-20,31.4,31.5,30.8,31.5,433,,,
1993-04-23,30.7,30.9,30.15,30.55,381,,,
1993-04-27,31.7,31.7,30.8,30.8,111,,,
1993-04-29,31.1,31.1,30.4,30.4,158,,,
1993-04-30,30.4,31.0,30.35,30.8,307,,,
1993-05-03,30.5,30.5,29.4,29.8,124,,,
1993-05-06,29.5,29.5,28.15,28.75,537,,,
1993-05-07,28.9,29.1,27.9,28.85,707,,,
1993-05-11,27.9,27.9,26.5,26.9,739,,,
1993-05-12,27.05,28.4,26.85,28.0,864,,,
1993-05-13,28.15,29.5,28.15,29.45,925,,,
1993-05-14,29.6,30.77,29.5,30.35,1997,,,
1993-05-18,27.53,27.89,26.81,28.61,4434,,,
1993-05-21,27.53,27.53,25.91,26.72,4886,,,
1993-05-24,26.72,26.72,25.19,25.73,3094,,,
1993-05-25,25.73,27.53,25.55,27.08,3654,,,
1993-05-27,25.46,26.09,25.19,25.37,2142,,,
1993-05-31,25.64,27.17,25.64,26.9,2390,,,
1993-06-02,26.27,26.54,25.55,26.54,1543,,,
1993-06-03,26.81,27.8,26.81,27.44,5223,,,
1993-06-07,26.72,26.63,25.55,25.82,2269,,,
1993-06-09,25.55,25.64,25.1,25.46,1121,,,
1993-06-11,25.37,25.46,23.84,24.38,1905,,,
1993-06-14,24.47,24.47,22.85,23.57,2211,Bottom,Stroke14_Start,Stroke13_End
1993-06-15,23.57,24.65,23.39,24.02,1928,,,
1993-06-17,23.39,23.84,23.21,23.48,953,,,
1993-06-18,23.39,25.28,23.39,25.19,4433,,,
1993-06-21,25.46,25.64,23.93,24.02,3338,,,
1993-06-22,24.02,24.2,23.39,24.02,1460,,,
1993-06-23,23.93,24.56,23.57,24.11,999,,,
1993-06-24,24.11,25.1,24.11,24.74,1925,,,
1993-06-25,24.74,24.02,23.39,23.93,1911,,,
1993-07-01,23.39,23.39,22.4,22.85,1914,,,
1993-07-05,24.2,25.91,23.48,23.84,4218,Top,Stroke15_Start,Stroke14_End
1993-07-06,23.57,23.75,22.67,22.76,1528,,,
1993-07-07,22.49,23.21,22.13,22.58,2163,,,
1993-07-08,22.49,23.57,22.49,22.76,826,,,
1993-07-09,22.67,22.67,21.59,21.77,2159,,,
1993-07-12,21.41,21.41,20.69,20.96,1885,,,
1993-07-13,20.96,21.23,20.42,21.14,1147,,,
1993-07-14,21.05,21.5,20.96,20.96,1136,,,
1993-07-15,21.05,21.05,19.79,19.97,1842,,,
1993-07-16,19.79,20.24,19.61,19.7,1434,,,
1993-07-19,19.52,19.52,18.35,18.44,2721,,,
1993-07-20,17.99,18.71,16.91,18.71,3449,,,
1993-07-21,18.89,19.07,17.45,17.63,4015,,,
1993-07-22,17.45,17.99,16.55,17.9,1831,Bottom,Stroke16_Start,Stroke15_End
1993-07-23,17.9,19.79,18.08,18.62,2433,,,
1993-07-28,19.79,22.49,19.61,20.15,13575,,,
1993-07-30,22.49,22.67,21.05,21.41,29755,,,
1993-08-03,20.96,21.68,20.33,20.78,11948,,,
1993-08-05,21.86,22.22,21.23,22.13,7821,,,
1993-08-06,22.22,22.31,21.59,21.68,8439,,,
1993-08-09,22.4,24.29,21.95,24.29,24680,,,
1993-08-10,24.56,25.82,24.47,24.65,22569,,,
1993-08-12,26.0,26.45,25.37,26.45,19152,,,
1993-08-13,26.72,28.07,26.72,28.07,16283,,,
1993-08-16,28.34,32.48,28.34,30.23,14509,Top,Stroke17_Start,Stroke16_End
1993-08-18,25.91,29.15,25.73,26.81,14505,,,
1993-08-19,27.08,27.35,25.37,25.91,7655,,,
1993-08-20,25.64,25.64,24.11,24.65,10353,,,
1993-08-23,24.38,24.47,22.13,23.12,7992,,,
1993-08-25,26.81,26.81,25.01,25.55,9235,,,
1993-08-27,24.92,25.55,23.93,24.38,5323,,,
1993-08-30,24.11,25.19,23.57,24.74,3341,,,
1993-08-31,24.65,26.0,24.65,25.28,3675,,,
1993-09-01,25.37,25.55,24.38,24.38,2386,,,
1993-09-02,24.56,24.92,24.11,24.38,2286,,,
1993-09-06,25.91,26.09,25.19,25.28,4061,,,
1993-09-08,25.19,25.37,24.38,25.19,1699,,,
1993-09-13,24.2,23.12,22.67,23.48,3330,,,
1993-09-21,24.29,25.19,24.29,24.02,5620,,,
1993-09-24,24.2,24.02,22.22,23.48,4219,Bottom,Stroke18_Start,Stroke17_End
1993-09-28,23.84,24.11,23.84,24.11,890,,,
1993-09-29,24.2,25.19,24.29,24.83,3436,,,
1993-10-04,25.01,25.55,25.01,25.55,3371,,,
1993-10-05,25.82,26.09,25.1,25.28,4588,,,
1993-10-06,25.19,25.46,24.83,24.92,1393,,,
1993-10-07,24.92,25.73,24.92,25.01,1518,Top,Stroke19_Start,Stroke18_End
1993-10-08,25.19,25.37,24.83,24.92,1441,,,
1993-10-12,24.65,24.65,24.29,24.83,1000,,,
1993-10-15,24.56,25.01,24.56,24.83,1076,,,
1993-10-18,24.92,24.92,24.2,24.29,1115,,,
1993-10-19,24.11,24.29,24.02,24.29,978,,,
1993-10-22,24.02,24.11,23.84,24.11,1215,,,
1993-10-25,23.84,24.02,23.57,23.75,1338,,,
1993-10-26,23.57,23.75,23.48,23.66,1293,Bottom,Stroke20_Start,Stroke19_End
1993-10-27,23.75,24.56,23.75,24.29,2092,,,
1993-10-28,24.47,25.28,24.11,25.19,2054,,,
1993-10-29,25.46,25.55,24.65,24.65,3100,,,
1993-11-01,24.38,24.65,24.2,24.38,1344,,,
1993-11-02,24.38,25.1,24.65,24.74,770,,,
1993-11-08,25.28,26.72,25.28,26.72,10378,,,
1993-11-09,26.54,27.89,25.91,26.99,17955,,,
1993-11-10,27.26,28.79,27.26,28.25,22785,,,
1993-11-11,28.52,28.88,27.89,28.43,15935,,,
1993-11-15,28.97,30.5,28.97,29.42,15190,Top,Stroke21_Start,Stroke20_End
1993-11-16,29.15,29.24,28.07,28.52,8204,,,
1993-11-17,28.52,29.96,28.61,28.88,6619,,,
1993-11-22,28.97,29.33,28.43,28.52,5805,,,
1993-11-23,28.52,28.52,27.53,27.62,4656,,,
1993-11-24,27.44,27.62,26.81,27.08,4485,,,
1993-11-29,26.72,27.17,26.45,27.17,2197,Bottom,Stroke22_Start,Stroke21_End
1993-11-30,27.44,27.53,27.17,27.35,2211,,,
1993-12-01,27.35,27.44,26.81,26.99,1333,,,
1993-12-02,26.81,26.9,26.45,26.54,1636,,,
1993-12-06,26.72,27.62,26.63,26.99,1997,,,
1993-12-09,27.35,27.71,27.26,27.53,2250,,,
1993-12-10,27.71,29.96,27.89,29.24,9626,Top,Stroke23_Start,Stroke22_End
1993-12-15,28.16,29.15,27.62,28.97,3403,,,
1993-12-16,29.24,29.69,28.25,28.52,4920,,,
1993-12-17,28.25,28.79,28.07,28.61,2688,,,
1993-12-20,28.34,28.34,26.45,27.62,10340,,,
1993-12-21,27.53,28.7,27.08,28.52,5224,,,
1993-12-22,28.79,28.79,27.53,27.89,4670,,,
1993-12-23,27.53,28.07,27.17,27.35,2562,,,
1993-12-27,28.25,28.25,27.62,27.62,2858,,,
1993-12-28,27.53,27.89,27.26,27.35,1341,,,
1993-12-29,27.17,27.71,27.17,27.35,1261,,,
1993-12-31,27.98,28.25,27.62,27.71,4013,,,
1994-01-03,27.62,27.53,26.99,27.35,879,,,
1994-01-06,27.8,28.34,27.26,28.25,3039,,,
1994-01-07,28.61,28.7,27.53,27.98,2678,,,
1994-01-11,27.8,27.35,25.91,27.35,1296,,,
1994-01-17,26.27,26.27,25.37,26.0,1805,,,
1994-01-19,26.63,26.63,25.46,25.64,1465,,,
1994-01-20,25.1,25.19,24.38,25.19,1361,,,
1994-01-24,25.37,26.09,25.1,25.19,1050,,,
1994-01-25,25.37,25.37,24.47,24.47,657,,,
1994-01-26,24.29,24.38,23.57,23.75,1443,,,
1994-01-27,23.75,23.75,22.85,23.75,1692,,,
1994-01-31,22.49,22.49,20.69,21.41,2155,Bottom,Stroke24_Start,Stroke23_End
1994-02-03,23.03,25.01,22.85,24.92,6212,,,
1994-02-04,25.37,26.45,25.01,26.09,4373,,,
1994-02-15,23.21,23.84,22.49,23.3,2720,,,
1994-02-17,22.67,22.67,22.31,22.4,1184,,,
1994-02-18,22.22,22.49,21.59,22.4,1253,,,
1994-02-22,22.13,25.46,23.75,22.67,6258,Top,Stroke25_Start,Stroke24_End
1994-02-28,23.84,23.93,23.03,23.12,1176,,,
1994-03-01,22.94,23.3,22.76,22.85,899,,,
1994-03-02,22.76,23.12,22.49,22.67,1059,,,
1994-03-03,22.49,22.49,21.77,21.95,2999,,,
1994-03-04,21.77,21.68,21.05,21.77,1688,,,
1994-03-09,21.86,21.86,21.5,21.5,598,,,
1994-03-10,21.5,21.59,20.6,20.96,1553,,,
1994-03-14,22.04,23.48,22.04,22.85,4530,,,
1994-03-16,21.59,22.31,21.32,22.04,1955,,,
1994-03-17,22.04,22.49,21.77,21.95,1341,,,
1994-03-22,21.23,21.23,20.96,21.05,1219,,,
1994-03-23,21.05,21.05,20.15,20.33,1967,,,
1994-03-24,19.97,19.97,19.43,19.7,1937,,,
1994-03-28,19.34,19.34,17.9,18.35,1702,,,
1994-03-30,19.7,20.24,18.62,19.61,6830,,,
1994-03-31,19.61,19.61,18.35,18.53,1353,,,
1994-04-01,18.53,18.98,17.99,18.71,2531,,,
1994-04-07,18.98,19.43,18.98,19.16,3084,,,
1994-04-08,19.16,19.16,18.17,18.44,1367,,,
1994-04-11,18.26,18.26,17.9,17.9,1074,,,
1994-04-12,17.63,18.17,17.27,17.72,1828,,,
1994-04-14,17.27,17.27,16.19,16.28,1916,,,
1994-04-15,16.01,16.91,14.84,16.91,4207,,,
1994-04-19,15.11,15.29,13.49,13.58,2287,,,
1994-04-20,13.31,13.49,12.23,12.5,4129,Bottom,Stroke26_Start,Stroke25_End
1994-04-21,12.5,14.12,13.31,13.67,5866,,,
1994-04-27,14.03,15.47,14.03,15.38,5511,,,
1994-04-28,15.56,16.46,14.39,14.93,9888,,,
1994-05-03,16.19,17.54,15.83,17.36,12712,,,
1994-05-04,17.7,17.81,16.15,16.39,11132,,,
1994-05-05,15.65,15.79,14.53,15.29,4753,,,
1994-05-09,15.83,17.09,15.83,16.91,8159,,,
1994-05-10,17.27,17.41,16.46,17.09,6768,Top,Stroke27_Start,Stroke26_End
1994-05-12,16.01,16.19,15.25,15.47,5483,,,
1994-05-16,17.09,17.18,16.37,16.82,4264,,,
1994-05-17,16.82,16.98,16.01,16.01,1989,,,
1994-05-18,15.83,16.28,15.83,16.01,2508,,,
1994-05-20,16.64,16.64,16.01,16.19,1968,,,
1994-05-23,16.01,16.37,15.94,16.05,903,,,
1994-05-26,16.01,15.74,15.38,15.38,1771,,,
1994-05-30,15.29,15.31,14.39,14.39,1947,,,
1994-05-31,13.27,14.98,13.27,14.3,3345,,,
1994-06-01,14.3,13.35,12.68,13.22,1717,,,
1994-06-09,13.35,13.6,12.92,12.95,888,,,
1994-06-10,12.68,12.95,12.54,12.68,1809,,,
1994-06-13,12.41,12.41,11.9,11.95,1023,,,
1994-06-14,11.87,12.0,11.6,11.74,1977,,,
1994-06-16,11.92,12.68,11.65,12.41,2250,,,
1994-06-17,12.68,13.14,12.14,13.09,4839,,,
1994-06-21,11.92,11.92,11.65,11.82,1377,,,
1994-06-22,11.82,12.41,11.9,12.09,1752,,,
1994-06-24,11.87,11.95,11.74,11.79,1041,,,
1994-06-27,11.6,11.6,11.28,11.33,1702,,,
1994-06-28,10.95,11.33,10.84,11.14,850,,,
1994-06-30,10.79,11.06,10.47,10.95,1410,,,
1994-07-04,10.11,10.03,9.58,10.03,1301,,,
1994-07-11,10.09,10.09,9.6,9.74,1314,,,
1994-07-12,9.44,9.74,9.44,9.49,502,,,
1994-07-13,9.49,9.85,9.49,9.71,853,,,
1994-07-14,10.06,10.06,9.71,9.79,1085,,,
1994-07-15,9.71,9.71,9.33,9.39,1123,,,
1994-07-18,9.17,8.98,8.63,8.87,1414,,,
1994-07-21,8.58,8.63,8.33,8.49,1700,,,
1994-07-25,8.63,9.44,8.63,9.44,3169,,,
1994-07-26,9.71,10.11,9.44,9.98,6800,,,
1994-07-28,8.9,8.95,8.17,8.23,2995,,,
1994-07-29,8.09,8.36,7.93,8.23,2736,Bottom,Stroke28_Start,Stroke27_End
1994-08-01,10.79,14.03,9.98,13.49,21988,,,
1994-08-02,13.49,15.11,12.54,13.09,30023,,,
1994-08-03,12.68,15.51,12.68,15.41,19471,,,
1994-08-04,15.92,16.6,14.57,15.16,35970,,,
1994-08-05,15.38,17.27,15.0,17.08,30104,,,
1994-08-08,17.76,18.03,15.38,16.62,26875,,,
1994-08-09,16.62,16.73,14.84,15.11,13540,,,
1994-08-11,17.68,18.32,15.79,16.14,36571,Top,Stroke29_Start,Stroke28_End
1994-08-15,15.92,16.3,15.38,15.81,5605,,,
1994-08-16,15.92,16.33,15.81,15.92,5043,,,
1994-08-18,16.33,17.16,15.92,17.0,17099,,,
1994-08-19,17.0,17.94,16.24,16.38,26639,,,
1994-08-22,15.84,16.49,15.33,15.92,13802,,,
1994-08-24,16.54,16.68,15.92,16.14,6678,,,
1994-08-25,15.92,16.06,15.16,15.65,3989,Bottom,Stroke30_Start,Stroke29_End
1994-08-30,15.65,16.6,15.65,16.06,7948,,,
1994-08-31,16.19,17.13,16.19,16.95,15889,,,
1994-09-01,17.4,18.08,17.13,17.73,23527,,,
1994-09-02,17.73,18.62,17.54,18.62,20334,,,
1994-09-05,19.97,22.94,19.97,22.94,37356,,,
1994-09-06,24.29,27.48,22.94,25.32,40111,,,
1994-09-08,23.34,27.53,25.91,26.99,62350,,,
1994-09-14,26.18,26.18,24.34,25.59,23689,,,
1994-09-16,26.32,28.88,26.18,28.75,70470,,,
1994-09-19,29.15,30.1,28.07,29.1,64383,,,
1994-09-20,28.48,28.48,26.86,27.96,23544,,,
1994-09-22,31.58,31.72,29.04,30.23,28461,,,
1994-09-23,29.02,29.47,27.96,29.15,22521,,,
1994-09-27,29.69,30.74,28.39,30.64,34035,,,
1994-09-28,31.31,34.28,31.04,33.07,76606,Top,Stroke31_Start,Stroke30_End
1994-09-30,29.15,29.15,25.37,26.34,19150,,,
1994-10-05,25.37,24.02,20.78,22.67,9724,,,
1994-10-12,22.67,24.48,22.67,23.61,12956,,,
1994-10-13,23.61,24.02,21.89,22.13,6550,,,
1994-10-14,22.4,23.48,21.32,22.8,8214,,,
1994-10-17,22.13,21.86,21.0,21.29,14195,Bottom,Stroke32_Start,Stroke31_End
1994-10-19,21.86,23.48,21.62,23.48,30616,,,
1994-10-20,23.48,25.05,22.94,24.45,18106,,,
1994-10-21,24.56,25.32,23.21,23.34,13472,,,
1994-10-25,25.37,26.04,23.75,23.86,12537,,,
1994-10-26,23.61,24.02,23.21,23.48,2633,,,
1994-10-27,23.08,23.99,22.67,23.99,1429,,,
1994-10-31,22.67,22.67,21.86,22.4,4895,,,
1994-11-01,22.26,22.83,22.13,22.67,4296,,,
1994-11-02,22.67,22.67,21.86,22.26,448,,,
1994-11-03,22.4,24.02,22.4,23.32,3170,Top,Stroke33_Start,Stroke32_End
1994-11-07,21.32,22.62,21.32,22.53,945,,,
1994-11-08,22.56,23.7,22.56,23.16,5403,,,
1994-11-09,22.94,23.48,22.4,23.45,16415,,,
1994-11-10,23.48,23.88,22.94,23.08,22713,,,
1994-11-11,22.67,23.61,22.67,23.61,14684,,,
1994-11-14,24.02,24.02,23.02,23.37,11867,,,
1994-11-15,22.8,22.94,22.4,22.67,8164,,,
1994-11-18,22.26,22.64,22.13,22.56,352,,,
1994-11-24,22.16,22.62,22.05,22.05,7984,,,
1994-11-25,22.4,22.94,22.37,22.4,6611,,,
1994-11-29,21.64,22.53,21.64,22.45,4677,,,
1994-12-01,22.62,22.8,22.13,22.67,5485,,,
1994-12-05,22.51,22.51,21.32,21.51,2114,,,
1994-12-06,21.27,21.32,20.92,21.0,3307,,,
1994-12-07,21.1,21.43,21.0,21.02,4044,,,
1994-12-08,20.81,21.16,20.02,20.78,4483,,,
1994-12-09,20.46,20.48,19.0,20.24,5192,,,
1994-12-13,19.97,20.19,18.89,19.54,10345,,,
1994-12-14,19.97,19.97,18.48,18.62,7373,,,
1994-12-16,20.51,20.92,19.43,19.7,23126,,,
1994-12-19,19.94,19.94,18.3,18.59,37245,,,
1994-12-20,18.62,18.89,18.13,18.54,11558,,,
1994-12-21,18.62,19.75,18.3,18.89,18898,,,
1994-12-22,18.62,18.35,17.84,18.7,4729,,,
1994-12-28,18.08,18.3,17.76,18.0,1446,,,
1994-12-29,18.0,18.08,17.16,17.27,6576,,,
1994-12-30,17.76,17.81,17.13,17.4,5392,,,
1995-01-03,17.38,17.38,16.73,17.32,1209,,,
1995-01-04,17.54,18.21,17.4,18.16,3741,,,
1995-01-05,18.21,18.35,17.68,17.73,4070,,,
1995-01-06,17.68,17.68,17.16,17.49,3036,,,
1995-01-09,17.27,17.27,16.6,16.7,2693,,,
1995-01-10,16.46,16.41,15.79,15.92,4228,,,
1995-01-12,16.19,16.19,15.33,15.38,1730,,,
1995-01-13,15.19,15.3,14.84,14.84,3504,,,
1995-01-16,14.62,14.62,13.9,14.19,3706,,,
1995-01-17,14.25,14.84,14.16,14.19,2310,,,
1995-01-19,14.68,14.68,13.9,13.9,2215,,,
1995-01-20,13.76,14.25,13.76,14.11,3989,Bottom,Stroke34_Start,Stroke33_End
1995-01-23,14.03,14.57,14.14,14.16,1930,,,
1995-01-25,14.41,15.06,14.6,14.98,4791,,,
1995-02-13,14.08,14.35,13.79,14.35,661,,,
1995-02-16,13.9,13.98,13.76,13.76,447,,,
1995-02-22,14.03,16.73,14.98,16.14,4488,,,
1995-02-24,15.38,15.51,14.44,14.57,2452,,,
1995-02-28,14.44,14.44,13.9,14.16,907,,,
1995-03-02,14.35,14.57,14.3,14.57,1045,,,
1995-03-03,14.57,15.11,14.57,14.98,2793,,,
1995-03-06,15.16,16.19,15.11,15.62,5055,,,
1995-03-08,16.24,17.08,15.92,16.68,18592,Top,Stroke35_Start,Stroke34_End
1995-03-09,16.41,16.73,15.68,15.73,6111,,,
1995-03-10,15.73,16.19,15.35,15.41,6982,,,
1995-03-13,15.41,15.92,14.95,14.95,1901,,,
1995-03-14,14.95,15.51,14.57,15.11,2616,,,
1995-03-15,15.24,14.84,14.25,14.57,2917,,,
1995-03-17,14.95,15.38,14.52,14.98,1461,,,
1995-03-21,14.33,14.84,14.33,14.7,1768,Bottom,Stroke36_Start,Stroke35_End
1995-03-22,14.79,15.51,14.79,15.33,2934,,,
1995-03-23,15.6,15.6,14.87,14.89,2171,,,
1995-03-24,14.89,15.11,14.84,15.11,659,,,
1995-03-27,15.24,15.51,15.06,15.3,1414,,,
1995-03-28,15.38,15.65,15.24,15.38,2196,,,
1995-03-30,15.65,16.19,15.92,15.6,5351,,,
1995-04-04,16.03,16.03,15.79,15.92,1274,,,
1995-04-05,15.97,15.97,15.54,15.57,966,,,
1995-04-06,15.38,15.92,15.38,15.92,706,,,
1995-04-07,16.06,16.54,15.68,16.3,5430,,,
1995-04-10,16.7,16.78,16.19,16.27,3723,Top,Stroke37_Start,Stroke36_End
1995-04-11,16.06,16.08,15.24,15.38,5579,,,
1995-04-12,15.38,15.46,15.11,15.46,3118,,,
1995-04-13,15.43,15.68,15.24,15.3,1222,,,
1995-04-14,15.11,15.38,15.06,15.38,1451,,,
1995-04-17,15.51,15.51,15.14,15.19,719,,,
1995-04-18,15.14,15.16,14.98,15.06,691,,,
1995-04-20,15.19,15.92,15.38,15.79,1784,,,
1995-04-24,15.11,15.22,14.7,14.7,2141,,,
1995-04-25,14.62,14.62,14.03,14.57,1703,,,
1995-04-27,13.9,13.76,12.14,13.17,4786,,,
1995-05-02,12.0,12.54,12.0,12.3,5056,,,
1995-05-04,11.92,12.09,11.57,11.63,1729,,,
1995-05-05,11.49,11.52,11.2,11.28,2111,,,
1995-05-08,11.2,11.38,11.17,11.25,1152,,,
1995-05-09,11.46,11.74,11.3,11.6,839,,,
1995-05-11,11.06,11.33,11.06,11.28,775,Bottom,Stroke38_Start,Stroke37_End
1995-05-12,11.28,11.87,11.46,11.55,1366,,,
1995-05-18,13.49,16.73,13.49,15.54,20328,,,
1995-05-19,16.68,17.0,15.38,16.6,14469,,,
1995-05-22,17.27,18.21,16.73,17.35,31508,,,
1995-05-23,15.92,15.92,13.22,13.44,20341,,,
1995-05-24,12.98,14.19,12.98,13.44,6741,,,
1995-05-25,13.44,12.25,11.6,12.41,6443,,,
1995-06-07,11.68,12.52,12.0,12.46,2677,Top,Stroke39_Start,Stroke38_End
1995-06-09,12.09,12.41,11.87,12.14,2628,,,
1995-06-12,11.92,12.14,11.79,11.87,1930,,,
1995-06-13,11.71,11.98,11.71,11.92,1364,,,
1995-06-15,11.71,11.79,10.79,10.98,3951,,,
1995-06-16,10.93,11.06,10.52,11.06,1351,,,
1995-06-22,10.93,11.2,10.9,10.9,525,,,
1995-06-27,11.06,11.25,10.93,10.95,809,,,
1995-06-28,10.84,10.87,10.52,10.76,1311,,,
1995-06-29,10.9,11.06,10.76,11.06,1394,,,
1995-06-30,10.93,10.93,10.52,10.84,1220,,,
1995-07-03,10.52,10.55,10.47,10.52,769,Bottom,Stroke40_Start,Stroke39_End
1995-07-05,10.79,11.33,10.79,10.79,550,,,
1995-07-11,11.06,11.06,10.63,10.66,1323,,,
1995-07-12,10.57,10.76,10.52,10.68,895,,,
1995-07-14,11.06,11.09,10.84,10.9,1865,,,
1995-07-17,10.98,11.46,10.95,11.33,4954,,,
1995-07-19,11.09,11.2,10.66,10.66,2261,,,
1995-07-20,10.6,10.87,10.57,10.76,837,,,
1995-07-24,11.06,11.06,10.76,10.84,1429,,,
1995-07-25,10.87,10.93,10.63,10.79,1594,,,
1995-07-26,10.93,11.03,10.68,10.71,650,,,
1995-07-28,10.66,10.93,10.66,10.84,523,,,
1995-08-02,11.28,11.52,11.25,11.25,6356,,,
1995-08-07,11.46,11.84,11.3,11.84,10603,,,
1995-08-08,11.98,12.11,11.49,11.65,12449,,,
1995-08-09,11.67,11.97,11.33,11.46,3228,,,
1995-08-10,11.53,11.53,11.23,11.33,4981,,,
1995-08-11,11.33,11.33,10.79,11.26,5090,,,
1995-08-14,11.46,11.8,11.3,11.57,6128,,,
1995-08-15,11.6,12.31,11.6,11.63,7821,,,
1995-08-16,11.6,11.8,11.43,11.6,4168,,,
1995-08-17,11.63,11.73,11.4,11.5,7845,,,
1995-08-21,13.15,13.32,12.14,12.38,16338,Top,Stroke41_Start,Stroke40_End
1995-08-22,12.21,12.75,11.97,12.0,5959,,,
1995-08-23,12.14,12.17,11.63,11.8,3868,,,
1995-08-24,11.8,11.87,11.43,11.77,3327,,,
1995-08-25,11.77,11.77,11.36,11.46,2238,,,
1995-08-28,11.3,11.3,10.79,11.16,1743,,,
1995-08-30,11.13,11.36,11.13,11.03,1010,,,
1995-09-04,11.3,11.53,11.16,11.4,2207,,,
1995-09-06,11.4,11.4,10.96,11.26,1399,Bottom,Stroke42_Start,Stroke41_End
1995-09-07,11.26,11.53,11.13,11.19,1818,,,
1995-09-08,11.13,11.3,11.06,11.13,1112,,,
1995-09-11,11.13,11.26,10.99,11.19,1380,,,
1995-09-12,11.46,11.77,11.13,11.33,3282,,,
1995-09-13,11.46,11.46,10.99,11.23,1053,,,
1995-09-14,11.4,11.5,11.19,11.33,3095,Top,Stroke43_Start,Stroke42_End
1995-09-19,11.16,11.33,10.82,10.86,1149,,,
1995-09-20,10.86,10.86,10.42,10.52,1262,,,
1995-09-21,10.72,10.72,10.39,10.55,1314,,,
1995-09-22,10.45,10.86,10.55,10.66,1466,,,
1995-09-27,10.52,10.62,10.39,10.42,1601,,,
1995-09-28,10.32,10.59,10.15,10.59,1443,,,
1995-09-29,10.52,10.99,10.42,10.72,1860,,,
1995-10-06,10.45,10.59,10.35,10.45,676,,,
1995-10-09,10.15,10.52,10.11,10.11,1028,,,
1995-10-10,10.11,10.42,9.95,10.05,794,,,
1995-10-11,10.42,11.46,9.98,10.11,1259,,,
1995-10-12,10.28,10.11,9.78,9.78,1407,Bottom,Stroke44_Start,Stroke43_End
1995-10-16,10.01,10.28,9.95,10.05,1162,,,
1995-10-18,10.18,10.93,10.11,10.28,1027,,,
1995-10-23,10.76,10.96,10.49,10.69,4773,,,
1995-10-24,10.79,11.06,10.55,10.59,2002,,,
1995-10-25,11.26,11.46,10.62,11.06,6884,,,
1995-10-26,10.96,11.06,10.52,10.52,2769,,,
1995-10-27,10.86,10.86,10.18,10.25,1383,,,
1995-10-30,10.45,10.45,10.11,10.15,860,,,
1995-10-31,10.11,10.39,9.95,10.01,889,,,
1995-11-01,9.95,10.05,9.78,10.01,1261,,,
1995-11-03,9.98,10.18,9.98,10.11,879,,,
1995-11-06,10.11,10.45,10.15,10.42,1104,Top,Stroke45_Start,Stroke44_End
1995-11-08,10.11,10.11,9.64,10.01,1048,,,
1995-11-10,9.81,10.39,9.81,10.05,498,,,
1995-11-13,9.91,9.98,9.78,9.85,696,,,
1995-11-15,9.78,9.95,9.74,9.88,786,,,
1995-11-16,9.91,9.85,9.61,9.71,586,,,
1995-11-20,9.88,9.98,9.85,9.91,432,,,
1995-11-23,9.88,9.88,9.71,9.74,415,,,
1995-11-28,9.47,9.74,9.47,9.61,640,,,
1995-11-29,9.44,9.61,9.37,9.37,1216,,,
1995-11-30,9.1,9.41,9.1,9.34,857,,,
1995-12-01,9.1,9.17,9.03,9.07,1157,,,
1995-12-04,9.1,9.1,8.97,9.07,577,,,
1995-12-05,9.2,9.27,9.03,9.1,612,,,
1995-12-07,9.1,9.1,8.87,9.03,711,,,
1995-12-08,9.1,9.17,9.03,9.03,751,,,
1995-12-11,9.14,9.14,8.83,8.87,632,,,
1995-12-12,8.8,8.76,8.43,8.93,1383,,,
1995-12-15,8.43,8.49,8.33,8.43,1087,,,
1995-12-18,8.36,8.36,8.06,8.19,2321,,,
1995-12-20,8.19,8.56,8.26,8.36,432,,,
1995-12-25,8.09,8.22,8.02,8.09,706,,,
1995-12-26,8.02,8.09,7.89,7.89,747,,,
1995-12-27,8.02,8.02,7.65,7.92,1029,,,
1995-12-29,7.68,7.95,7.38,7.38,1325,,,
1996-01-02,7.35,7.68,7.25,7.28,839,,,
1996-01-03,7.28,7.28,7.08,7.14,873,,,
1996-01-04,7.18,7.48,7.18,7.38,767,,,
1996-01-05,7.45,7.45,7.04,7.04,1020,,,
1996-01-08,8.09,8.09,7.28,7.28,963,,,
1996-01-10,7.41,7.41,7.14,7.18,797,,,
1996-01-11,7.25,7.25,7.04,7.14,308,,,
1996-01-15,7.25,7.58,7.25,7.41,705,,,
1996-01-17,7.35,7.41,7.08,7.08,769,,,
1996-01-18,6.94,6.91,6.74,6.74,688,Bottom,Stroke46_Start,Stroke45_End
1996-01-23,6.84,7.08,6.84,6.91,334,,,
1996-01-24,6.81,6.98,6.81,6.94,236,,,
1996-01-25,7.08,10.42,7.01,7.01,2710,,,
1996-01-26,7.01,7.55,6.91,7.28,1207,,,
1996-01-30,7.58,7.58,7.28,7.38,782,,,
1996-02-01,7.25,7.41,7.18,7.41,393,,,
1996-02-06,7.11,7.04,6.91,7.01,890,,,
1996-02-08,6.98,7.01,6.88,6.94,193,,,
1996-02-09,6.91,7.08,6.94,7.01,722,,,
1996-02-13,7.21,7.41,7.11,7.38,1587,,,
1996-02-14,7.38,7.55,7.14,7.18,1144,,,
1996-02-15,7.35,7.38,7.08,7.28,584,,,
1996-02-16,7.41,7.68,7.41,7.58,2203,,,
1996-03-04,7.58,8.22,7.68,8.22,2380,Top,Stroke47_Start,Stroke46_End
1996-03-06,7.68,7.35,7.18,7.31,1553,,,
1996-03-11,7.25,7.28,7.14,7.18,943,,,
1996-03-12,7.14,7.14,7.04,7.11,530,,,
1996-03-14,7.14,7.52,7.14,7.14,923,,,
1996-03-15,7.11,7.25,7.08,7.25,287,,,
1996-03-19,7.31,7.41,7.18,7.18,422,,,
1996-03-20,7.08,7.25,7.08,7.18,488,,,
1996-03-21,7.21,7.35,7.21,7.28,565,,,
1996-03-22,7.25,7.41,7.25,7.41,592,,,
1996-03-25,7.38,7.45,7.28,7.31,991,,,
1996-03-26,7.21,7.18,7.01,7.18,769,Bottom,Stroke48_Start,Stroke47_End
1996-04-01,7.41,7.58,7.25,7.28,1072,,,
1996-04-02,7.21,7.25,7.01,7.08,656,,,
1996-04-05,7.18,7.68,7.18,7.55,3565,,,
1996-04-08,7.75,8.29,7.75,8.09,9630,,,
1996-04-10,7.75,8.02,7.68,7.92,2197,,,
1996-04-11,7.89,8.33,7.89,8.29,4668,,,
1996-04-12,8.36,8.6,8.22,8.22,7737,,,
1996-04-15,8.12,8.56,8.12,8.43,8079,,,
1996-04-16,8.39,8.7,8.33,8.7,6078,,,
1996-04-17,8.63,8.93,8.49,8.49,7773,,,
1996-04-19,9.03,9.98,8.76,9.0,8070,,,
1996-04-24,9.78,11.13,9.71,10.99,20505,,,
1996-04-25,10.96,11.73,9.78,9.98,19305,,,
1996-04-26,10.05,11.97,10.05,11.67,27033,,,
1996-04-29,17.54,22.94,14.5,17.13,60451,Top,Stroke49_Start,Stroke48_End
1996-04-30,17.37,17.44,13.32,14.5,44989,,,
1996-05-02,15.82,16.53,12.0,12.48,25287,,,
1996-05-03,12.48,12.98,11.8,12.11,13183,,,
1996-05-06,12.38,13.15,11.87,13.15,13116,,,
1996-05-07,13.39,15.01,12.81,13.79,29809,,,
1996-05-09,12.81,13.29,12.31,12.41,9361,,,
1996-05-10,12.14,12.38,11.63,12.14,8894,,,
1996-05-13,12.14,12.95,12.11,12.51,7109,,,
1996-05-14,12.31,13.15,12.31,12.38,9212,,,
1996-05-16,13.49,13.93,12.95,13.22,29337,,,
1996-05-17,12.14,13.32,12.14,13.22,14859,,,
1996-05-20,13.56,14.16,12.65,13.02,27227,,,
1996-05-21,12.81,12.98,11.67,11.7,9465,,,
1996-05-22,11.3,11.73,10.93,11.4,8382,,,
1996-05-23,11.46,11.63,10.11,10.25,9686,,,
1996-05-24,10.25,11.46,10.08,10.62,18473,,,
1996-05-27,10.72,10.72,10.05,10.15,4729,,,
1996-05-28,10.28,10.45,9.78,10.11,3160,,,
1996-05-29,10.11,10.79,10.08,10.69,5445,,,
1996-05-30,10.69,9.95,8.97,10.08,6314,Bottom,Stroke50_Start,Stroke49_End
1996-06-05,9.68,11.46,9.71,10.45,18320,,,
1996-06-07,10.45,12.07,10.45,11.33,36833,,,
1996-06-11,10.96,11.13,10.11,10.59,10368,,,
1996-06-13,11.13,12.48,11.4,12.14,40507,,,
1996-06-17,11.06,11.53,10.96,11.16,9862,,,
1996-06-18,10.99,13.49,10.99,13.49,63471,,,
1996-06-19,13.83,15.51,13.66,14.16,109942,,,
1996-06-20,14.0,14.16,12.81,13.79,33545,,,
1996-06-21,13.66,14.4,12.98,13.22,22220,,,
1996-06-24,12.92,13.42,12.81,13.83,22618,,,
1996-06-28,12.14,13.02,11.97,12.0,14690,,,
1996-07-01,11.5,11.13,10.62,10.79,10851,,,
1996-07-03,11.09,11.63,10.96,11.53,7672,,,
1996-07-05,11.53,12.38,11.33,12.07,18475,,,
1996-07-08,12.07,13.08,11.87,13.02,24998,,,
1996-07-09,13.66,13.66,12.41,13.05,23021,,,
1996-07-10,12.98,15.78,13.66,15.78,99069,,,
1996-07-12,13.32,14.77,12.98,14.67,36309,,,
1996-07-15,15.18,15.82,14.5,15.72,77842,,,
1996-07-16,16.02,16.86,14.77,16.36,62948,,,
1996-07-17,16.53,18.21,15.35,15.35,67050,,,
1996-07-19,18.72,20.92,18.55,20.41,99812,,,
1996-07-22,20.51,21.59,19.06,21.25,72649,,,
1996-07-24,20.21,20.17,18.75,20.17,45187,,,
1996-07-26,18.55,19.7,17.88,18.15,23165,,,
1996-07-29,19.73,21.59,18.72,21.32,83289,,,
1996-07-30,22.2,23.95,21.59,22.23,100766,Top,Stroke51_Start,Stroke50_End
1996-07-31,22.26,22.21,19.78,20.98,41289,,,
1996-08-05,20.36,20.83,19.35,20.83,14955,,,
1996-08-06,20.46,21.2,19.85,20.83,17567,,,
1996-08-07,20.8,21.34,20.19,21.07,25114,,,
1996-08-09,20.46,20.36,19.18,20.02,20279,,,
1996-08-14,19.89,21.24,19.85,20.7,28966,,,
1996-08-16,19.68,19.35,18.23,19.51,16059,,,
1996-08-20,18.16,18.1,16.48,16.61,12335,,,
1996-08-22,18.16,18.84,16.92,17.08,28832,,,
1996-08-23,17.15,17.46,15.94,16.14,16768,,,
1996-08-26,14.45,14.55,13.14,13.2,19423,,,
1996-08-27,12.43,13.84,12.43,13.84,12189,Bottom,Stroke52_Start,Stroke51_End
1996-08-28,13.78,15.63,13.44,15.13,24064,,,
1996-08-29,15.06,16.31,14.45,16.21,33304,,,
1996-08-30,16.65,19.85,16.65,19.18,97433,,,
1996-09-02,19.14,20.76,18.5,19.85,58872,,,
1996-09-04,18.5,19.48,16.88,19.01,32456,,,
1996-09-06,16.92,18.43,16.81,18.67,34960,,,
1996-09-11,17.15,17.93,16.61,17.32,14453,,,
1996-09-12,17.35,17.49,15.8,16.14,11111,,,
1996-09-13,16.07,16.78,15.4,16.68,14057,,,
1996-09-16,16.68,16.88,15.8,16.81,13775,,,
1996-09-17,16.81,17.73,16.48,17.39,20779,,,
1996-09-18,16.98,17.39,15.57,15.73,19678,,,
1996-09-19,15.3,16.14,15.3,16.0,9327,,,
1996-09-20,16.07,16.48,15.63,16.27,12580,,,
1996-09-23,17.08,18.16,17.08,17.25,36600,,,
1996-09-24,17.15,17.49,16.48,17.29,14030,,,
1996-09-25,17.49,17.56,16.75,16.71,12127,,,
1996-09-27,17.46,18.06,17.02,17.79,27297,,,
1996-10-03,18.16,18.84,17.83,18.16,30240,,,
1996-10-04,18.16,18.87,17.86,18.84,29452,,,
1996-10-07,19.45,20.12,18.91,19.78,43584,,,
1996-10-09,19.51,19.38,18.1,18.5,29410,,,
1996-10-11,19.35,21.37,18.77,20.8,75193,,,
1996-10-14,21.2,21.71,20.32,21.54,75777,,,
1996-10-15,21.61,23.16,21.2,22.05,62463,,,
1996-10-16,22.21,21.88,19.68,20.9,49981,,,
1996-10-21,19.85,22.05,19.85,21.88,45164,,,
1996-10-22,20.53,24.41,20.02,24.14,148932,,,
1996-10-23,24.91,26.2,23.67,24.24,105168,,,
1996-10-24,24.88,25.25,23.26,23.9,53131,,,
1996-10-25,23.56,24.24,23.19,23.9,34530,,,
1996-10-28,24.24,26.94,25.08,26.13,102755,,,
1996-10-30,25.45,26.26,25.05,26.1,52056,,,
1996-10-31,27.11,31.26,27.11,31.23,148213,Top,Stroke53_Start,Stroke52_End
1996-11-01,28.63,28.93,26.87,27.95,84568,,,
1996-11-05,28.12,28.56,26.26,26.53,36530,,,
1996-11-06,26.53,27.21,24.27,24.88,26850,,,
1996-11-07,25.08,25.52,24.21,24.48,13185,,,
1996-11-08,24.58,26.4,24.58,26.1,33671,,,
1996-11-11,26.6,28.22,26.1,27.85,49812,,,
1996-11-12,28.29,30.31,26.97,29.81,83613,,,
1996-11-13,29.98,30.92,29.17,29.91,80637,,,
1996-11-14,29.98,30.31,28.9,30.15,65056,,,
1996-11-18,29.98,31.83,29.3,31.83,73073,,,
1996-11-19,32.17,33.69,31.33,32.41,73988,,,
1996-11-20,32.34,34.2,31.66,33.22,81112,,,
1996-11-21,33.35,33.35,29.13,29.47,63001,,,
1996-11-22,28.63,30.65,26.94,30.48,30943,Bottom,Stroke54_Start,Stroke53_End
1996-11-25,30.99,32.51,29.64,31.8,58758,,,
1996-11-26,32.51,34.03,31.26,33.69,96810,,,
1996-11-27,33.35,33.66,30.99,31.6,56944,,,
1996-11-28,31.06,31.26,29.98,30.65,32882,,,
1996-11-29,30.99,31.83,30.04,30.82,22330,,,
1996-12-02,31.02,31.66,29.64,30.31,16765,,,
1996-12-04,32.0,32.68,31.33,31.8,40789,,,
1996-12-06,32.58,33.35,31.66,32.71,48718,,,
1996-12-09,33.35,35.55,33.62,33.69,60680,Top,Stroke55_Start,Stroke54_End
1996-12-12,34.03,34.3,30.99,32.47,33729,,,
1996-12-13,32.14,32.37,30.65,30.82,16436,,,
1996-12-16,27.38,27.38,27.38,27.38,771,,,
1996-12-17,24.27,24.27,21.47,24.27,1386,,,
1996-12-19,23.56,23.56,21.3,21.3,11147,,,
1996-12-20,18.81,18.94,18.81,18.81,3811,,,
1996-12-23,16.54,18.5,16.54,16.65,24569,,,
1996-12-24,16.81,17.32,14.59,14.59,15376,,,
1996-12-25,14.18,14.82,12.76,14.28,19012,Bottom,Stroke56_Start,Stroke55_End
1996-12-26,14.45,15.33,14.28,14.62,8422,,,
1996-12-27,16.04,16.48,15.3,16.48,40905,,,
1996-12-30,16.75,18.5,16.65,18.5,38760,,,
1997-01-02,16.14,17.66,16.11,17.49,17590,,,
1997-01-03,17.49,18.03,16.48,16.81,23246,,,
1997-01-06,16.48,16.81,15.13,15.19,11562,,,
1997-01-07,14.59,16.68,14.38,16.31,14245,,,
1997-01-08,16.48,17.66,17.02,16.98,27742,,,
1997-01-10,17.32,17.35,16.48,17.19,11076,,,
1997-01-13,17.19,18.57,17.19,18.13,27838,,,
1997-01-14,18.0,17.46,16.71,17.15,18584,,,
1997-01-16,17.25,17.32,16.65,17.08,10566,,,
1997-01-20,17.19,18.06,17.15,17.86,19549,,,
1997-01-21,18.16,18.16,17.42,17.52,12034,,,
1997-01-22,17.32,17.83,17.25,17.66,14903,,,
1997-01-23,17.62,18.5,17.32,18.27,31025,,,
1997-01-24,19.11,20.02,18.54,18.84,33406,,,
1997-01-29,20.19,20.19,19.18,19.51,21928,,,
1997-01-30,19.82,21.2,19.85,20.97,46224,,,
1997-02-17,20.36,20.8,19.51,20.32,14152,,,
1997-02-18,19.82,20.36,17.93,17.93,22082,,,
1997-02-19,17.83,19.38,17.05,19.35,19814,,,
1997-02-21,18.84,20.19,18.84,19.62,19278,,,
1997-02-24,20.39,21.91,20.36,21.91,72797,,,
1997-02-25,22.55,22.82,21.54,21.81,64910,,,
1997-02-26,21.98,24.07,22.21,22.79,55138,,,
1997-03-03,24.41,25.25,24.21,25.12,54226,,,
1997-03-04,25.25,26.8,25.52,25.25,41611,,,
1997-03-13,25.86,25.93,24.58,25.39,20135,,,
1997-03-14,25.32,26.91,25.25,26.06,43536,,,
1997-03-18,25.93,26.1,24.58,25.12,23431,,,
1997-03-19,24.75,24.91,24.07,24.54,14968,,,
1997-03-24,25.22,25.93,24.41,25.89,36134,,,
1997-03-25,26.2,26.23,24.91,25.45,27903,,,
1997-03-26,25.32,26.43,25.12,26.06,31710,,,
1997-03-27,26.43,28.29,25.86,27.65,68728,,,
1997-03-28,26.94,28.63,26.94,27.45,53823,,,
1997-03-31,30.58,30.58,30.58,30.58,24552,,,
1997-04-01,34.03,37.81,34.03,34.03,26830,Top,Stroke57_Start,Stroke56_End
1997-04-03,31.16,33.01,30.69,31.8,39152,,,
1997-04-04,31.83,35.04,31.33,33.28,60420,,,
1997-04-08,31.33,31.53,29.13,29.67,24906,,,
1997-04-09,29.67,31.87,29.84,31.29,23857,,,
1997-04-11,29.64,31.26,29.3,30.85,19077,,,
1997-04-14,31.66,32.0,30.31,30.96,13167,,,
1997-04-15,31.43,31.66,30.11,30.65,7653,,,
1997-04-16,30.72,31.33,30.01,30.65,14298,,,
1997-04-17,30.92,33.32,31.06,32.31,40921,,,
1997-04-22,31.66,31.87,30.42,31.16,15348,,,
1997-04-24,30.45,31.6,30.31,31.16,17511,,,
1997-04-28,30.25,30.31,27.18,27.18,24020,,,
1997-04-29,25.29,28.39,24.07,26.94,17926,,,
1997-04-30,24.07,25.25,23.23,23.87,55628,Bottom,Stroke58_Start,Stroke57_End
1997-05-06,29.67,29.67,29.67,29.67,19889,,,
1997-05-07,33.01,36.36,32.68,33.01,141475,,,
1997-05-12,39.7,40.37,39.43,40.37,38231,,,
1997-05-13,44.76,46.45,40.44,44.79,103397,,,
1997-05-15,39.43,41.79,36.22,39.09,59286,,,
1997-05-16,34.84,37.4,34.84,34.84,26768,,,
1997-05-19,30.99,33.96,30.99,31.02,45946,,,
1997-05-21,32.34,32.34,29.13,30.58,25260,,,
1997-05-22,27.14,28.29,27.14,27.18,44015,,,
1997-05-23,27.18,29.64,27.18,28.76,24747,,,
1997-05-26,29.3,30.82,27.28,30.82,32151,,,
1997-05-27,32.68,32.95,30.82,31.97,31470,,,
1997-05-28,30.82,31.12,29.47,30.01,18431,,,
1997-06-02,32.0,33.35,31.39,32.85,29672,,,
1997-06-03,33.28,34.87,32.17,33.39,43081,Top,Stroke59_Start,Stroke58_End
1997-06-05,32.34,32.71,30.65,31.63,23944,,,
1997-06-06,28.32,30.65,27.99,28.19,25689,,,
1997-06-10,29.98,30.62,27.14,27.58,11606,,,
1997-06-11,27.61,28.29,24.64,27.51,12563,,,
1997-06-13,24.91,28.8,24.91,28.63,15959,,,
1997-06-16,30.04,30.31,28.96,29.17,11593,,,
1997-06-17,28.96,28.96,27.61,27.92,8962,,,
1997-06-18,27.61,27.95,26.64,26.94,6727,,,
1997-06-19,26.94,29.94,26.94,28.83,20903,,,
1997-06-20,29.98,32.1,29.34,32.1,43225,,,
1997-06-23,33.96,35.58,30.99,33.62,74858,,,
1997-06-24,34.03,37.06,33.42,36.73,45713,,,
1997-06-25,36.86,38.41,35.71,37.33,50158,,,
1997-06-27,36.05,36.76,32.61,33.28,33490,,,
1997-07-02,33.01,34.2,29.57,30.82,16692,,,
1997-07-03,29.98,29.98,24.91,27.38,12958,Bottom,Stroke60_Start,Stroke59_End
1997-07-07,29.61,31.33,28.8,27.55,14080,,,
1997-07-11,28.02,29.98,27.65,29.84,9274,,,
1997-07-14,30.31,32.51,29.98,31.73,20491,,,
1997-07-17,30.65,30.48,29.0,30.45,11284,,,
1997-07-21,29.64,29.98,27.95,28.29,18925,,,
1997-07-22,27.68,29.3,27.41,28.86,9019,,,
1997-07-23,28.83,30.48,28.29,28.9,18222,Top,Stroke61_Start,Stroke60_End
1997-07-24,28.12,28.96,27.51,27.61,9126,,,
1997-07-25,27.28,28.09,26.94,27.21,10889,,,
1997-07-28,27.28,27.41,25.96,26.16,7409,,,
1997-07-29,25.93,26.6,24.95,25.76,7332,,,
1997-07-30,25.93,27.28,25.93,26.77,7689,,,
1997-07-31,26.3,26.77,25.59,26.47,9297,,,
1997-08-04,26.4,26.6,25.42,25.99,8557,,,
1997-08-06,26.03,26.23,24.91,24.98,5253,,,
1997-08-07,24.91,24.91,22.55,24.17,12470,,,
1997-08-08,24.91,25.18,23.02,23.16,13866,,,
1997-08-11,23.23,22.21,20.46,21.03,16361,,,
1997-08-13,21.47,21.74,20.12,20.26,4880,,,
1997-08-14,20.29,20.86,19.04,20.53,6420,,,
1997-08-18,19.04,18.74,17.32,17.39,7493,Bottom,Stroke62_Start,Stroke61_End
1997-08-20,18.33,18.81,18.06,18.67,4181,,,
1997-08-21,18.67,20.26,19.18,19.75,6348,,,
1997-08-25,18.97,19.85,18.4,19.45,5712,,,
1997-08-26,19.35,21.54,18.77,21.2,13471,,,
1997-08-27,21.03,22.15,20.7,21.74,9831,,,
1997-08-28,22.05,22.82,21.2,22.65,9994,,,
1997-08-29,23.23,24.44,22.38,23.19,17311,Top,Stroke63_Start,Stroke62_End
1997-09-01,23.02,22.52,21.37,22.21,9122,,,
1997-09-04,22.05,22.82,21.88,22.15,5613,,,
1997-09-08,22.55,23.9,22.55,23.33,8796,,,
1997-09-10,22.21,23.06,21.91,22.89,5587,,,
1997-09-12,21.88,22.48,21.34,21.37,5114,,,
1997-09-15,21.54,20.8,20.05,20.19,5614,,,
1997-09-17,20.66,20.63,18.1,19.95,2043,,,
1997-09-23,18.16,17.96,16.17,16.31,5160,Bottom,Stroke64_Start,Stroke63_End
1997-09-25,18.1,18.84,17.69,17.96,4268,,,
1997-09-29,17.35,17.89,17.15,17.22,2594,,,
1997-10-07,16.81,17.79,16.81,17.52,1345,,,
1997-10-08,17.46,18.67,17.46,18.37,2960,,,
1997-10-09,18.47,19.41,18.5,19.04,6271,,,
1997-10-13,19.08,19.38,18.37,18.5,2300,,,
1997-10-14,18.43,19.28,18.0,19.24,7943,,,
1997-10-15,19.85,21.67,19.18,20.63,23826,,,
1997-10-17,21.13,22.72,20.39,22.69,34078,,,
1997-10-20,23.56,25.32,23.56,25.32,20442,,,
1997-10-21,26.6,28.12,25.32,26.74,75665,Top,Stroke65_Start,Stroke64_End
1997-10-22,26.6,27.21,23.9,24.17,38122,,,
1997-10-23,24.17,26.1,22.75,25.42,33001,,,
1997-10-27,25.79,26.87,24.91,25.29,25697,,,
1997-10-28,25.22,26.2,23.23,24.81,22951,,,
1997-10-29,24.85,27.45,24.24,27.41,57478,,,
1997-10-30,27.61,28.12,25.59,25.72,45835,,,
1997-10-31,24.91,26.47,24.24,26.26,16622,,,
1997-11-03,27.61,29.27,26.7,26.91,34818,,,
1997-11-04,26.6,27.41,25.93,26.77,12702,,,
1997-11-06,25.93,27.11,25.59,26.33,15507,,,
1997-11-07,27.07,27.78,26.33,26.91,13532,,,
1997-11-10,27.45,27.45,25.25,25.93,12345,,,
1997-11-11,25.93,26.5,24.75,26.06,10764,,,
1997-11-13,24.88,25.59,24.07,25.59,9451,,,
1997-11-14,26.2,26.2,24.95,25.32,6863,,,
1997-11-17,25.93,25.93,24.58,24.75,4659,,,
1997-11-18,24.58,25.22,24.07,24.07,5160,,,
1997-11-19,23.83,24.91,23.56,23.83,5377,,,
1997-11-20,23.56,24.07,23.19,23.29,6237,,,
1997-11-21,23.23,23.23,22.21,22.25,5394,,,
1997-11-24,21.3,22.05,20.8,20.83,5336,,,
1997-11-25,20.7,21.54,20.36,21.34,4812,Bottom,Stroke66_Start,Stroke65_End
1997-11-26,21.37,22.08,21.24,22.05,2922,,,
1997-11-27,21.54,21.91,20.8,20.8,3178,,,
1997-11-28,20.56,21.88,20.53,21.81,3451,,,
1997-12-01,21.24,22.15,21.03,21.13,2917,,,
1997-12-02,21.13,21.17,20.36,20.7,2177,,,
1997-12-05,21.54,22.89,21.54,22.05,9704,Top,Stroke67_Start,Stroke66_End
1997-12-08,21.54,22.08,21.03,21.47,3176,,,
1997-12-11,22.05,21.37,20.8,21.2,3192,,,
1997-12-15,21.03,21.24,20.66,20.86,3727,,,
1997-12-16,20.86,21.2,20.36,20.97,4249,,,
1997-12-17,20.76,20.97,19.82,19.89,6239,,,
1997-12-18,19.38,20.05,19.18,19.51,4261,,,
1997-12-19,19.55,19.68,18.33,18.84,4802,Bottom,Stroke68_Start,Stroke67_End
1997-12-23,21.44,23.19,20.8,21.81,13375,,,
1997-12-25,20.86,20.97,20.19,20.53,4639,,,
1997-12-26,20.53,21.81,20.53,20.83,5169,,,
1997-12-29,20.83,22.65,20.97,21.67,8998,,,
1997-12-31,20.86,21.88,20.7,21.88,4931,,,
1998-01-05,22.32,24.31,21.88,22.65,12028,,,
1998-01-08,23.83,25.32,22.89,23.19,16793,Top,Stroke69_Start,Stroke68_End
1998-01-09,23.06,24.24,22.21,23.13,8508,,,
1998-01-12,23.23,24.41,22.82,22.82,9372,,,
1998-01-13,22.55,22.55,20.16,21.07,12250,,,
1998-01-14,21.54,23.5,21.13,23.33,16907,,,
1998-01-15,24.0,24.17,22.32,23.53,11246,,,
1998-01-19,22.21,22.55,21.71,21.74,4910,,,
1998-01-20,21.74,22.21,21.34,22.01,3092,,,
1998-01-21,21.94,23.16,21.37,21.47,3056,,,
1998-01-22,21.37,21.37,20.8,21.1,4522,Bottom,Stroke70_Start,Stroke69_End
1998-01-23,21.03,21.84,21.03,21.37,2929,,,
1998-02-09,22.82,22.82,21.74,22.35,4500,,,
1998-02-10,22.38,24.17,22.35,23.23,18186,,,
1998-02-11,23.09,23.73,22.21,23.26,7302,,,
1998-02-12,23.56,24.85,23.19,23.9,14273,,,
1998-02-17,23.56,23.73,22.72,23.29,4560,,,
1998-02-18,23.29,23.29,22.55,22.79,3335,,,
1998-02-19,22.89,23.19,22.52,22.89,2850,,,
1998-02-20,22.89,23.16,22.21,22.38,4199,,,
1998-02-23,21.91,22.25,21.37,22.15,3697,,,
1998-02-24,21.94,22.38,21.71,21.78,3379,,,
1998-02-25,21.54,22.21,21.2,21.54,2758,,,
1998-02-27,22.65,22.96,21.88,21.88,3511,,,
1998-03-02,21.88,22.55,21.2,22.05,4042,,,
1998-03-03,21.54,23.06,21.54,22.99,4893,,,
1998-03-04,22.89,23.56,22.59,23.36,6352,Top,Stroke71_Start,Stroke70_End
1998-03-05,23.5,23.5,22.05,22.15,3432,,,
1998-03-06,22.65,22.11,21.03,22.15,3366,,,
1998-03-11,21.71,21.74,20.63,20.83,4347,,,
1998-03-12,20.66,21.0,20.19,20.49,4186,,,
1998-03-17,21.51,21.67,21.03,21.54,3413,,,
1998-03-18,21.47,21.47,20.86,20.93,4003,Bottom,Stroke72_Start,Stroke71_End
1998-03-20,21.2,21.61,20.9,20.93,1820,,,
1998-03-23,21.13,22.25,21.07,21.81,7412,,,
1998-03-24,21.88,22.28,21.27,22.25,4776,,,
1998-03-25,22.55,25.62,22.62,22.86,19852,,,
1998-03-30,24.95,26.43,24.61,25.22,20144,,,
1998-04-01,26.47,28.12,25.72,27.72,25711,,,
1998-04-02,28.22,28.36,25.96,26.33,35043,,,
1998-04-03,26.2,27.45,25.59,26.91,27155,,,
1998-04-06,26.94,28.12,25.96,27.07,22764,,,
1998-04-07,27.11,30.15,27.07,30.15,45907,,,
1998-04-08,30.82,35.58,30.65,33.55,85378,Top,Stroke73_Start,Stroke72_End
1998-04-10,30.65,31.7,28.96,29.57,36601,,,
1998-04-13,29.07,29.64,27.21,29.27,30345,,,
1998-04-15,28.29,30.69,28.22,29.44,14012,,,
1998-04-16,29.67,31.63,29.3,30.21,23964,,,
1998-04-17,30.08,31.26,29.23,30.08,17746,,,
1998-04-20,29.57,30.65,28.63,29.23,11629,,,
1998-04-21,28.96,30.58,28.53,30.42,13138,,,
1998-04-22,30.65,32.0,30.62,31.36,20169,,,
1998-04-24,29.81,30.15,28.46,28.59,14926,,,
1998-04-27,27.95,28.12,26.2,26.47,15167,,,
1998-04-28,25.93,27.04,23.43,24.24,26401,Bottom,Stroke74_Start,Stroke73_End
1998-04-30,29.23,30.11,28.29,28.66,30791,,,
1998-05-04,29.64,31.7,29.3,31.66,42211,,,
1998-05-05,32.64,33.35,31.33,33.01,30605,,,
1998-05-06,33.01,34.03,31.5,32.74,31243,,,
1998-05-07,33.28,36.39,32.85,32.98,52223,,,
1998-05-08,31.93,33.96,30.99,33.01,37926,,,
1998-05-13,34.03,37.2,34.03,36.56,97841,,,
1998-05-15,34.36,35.31,32.0,32.51,35436,,,
1998-05-18,32.0,33.69,31.5,32.61,15022,,,
1998-05-19,32.68,35.31,32.68,33.42,13980,,,
1998-05-22,34.74,36.22,34.57,34.9,20535,,,
1998-05-25,35.21,38.68,34.63,37.94,57753,,,
1998-05-26,38.35,38.72,36.05,36.32,29122,Top,Stroke75_Start,Stroke74_End
1998-05-27,36.05,37.06,35.55,36.02,19079,,,
1998-05-28,36.12,36.12,34.7,34.87,16917,,,
1998-05-29,34.9,35.78,34.53,34.7,13909,,,
1998-06-01,34.67,35.04,33.62,33.96,16508,,,
1998-06-02,33.69,34.7,33.35,34.6,11443,,,
1998-06-03,34.36,35.71,33.89,35.38,11197,,,
1998-06-05,33.69,34.53,32.95,33.15,19059,,,
1998-06-08,32.51,33.22,30.55,30.82,20670,,,
1998-06-09,30.15,28.66,27.28,28.73,19713,,,
1998-06-15,27.04,27.04,27.04,27.04,1834,,,
1998-06-16,25.49,25.49,25.49,25.49,1234,,,
1998-06-17,24.04,25.18,24.04,24.04,41342,,,
1998-06-18,24.04,23.06,22.72,23.06,20637,,,
1998-06-22,23.73,24.41,23.26,24.07,15433,,,
1998-06-23,24.07,25.08,23.56,24.24,10369,,,
1998-06-24,24.24,24.85,23.16,23.53,12168,,,
1998-06-25,23.33,23.73,22.21,22.69,11267,,,
1998-06-26,23.02,24.0,22.62,23.83,20229,,,
1998-06-29,23.87,24.58,23.87,24.27,15654,,,
1998-06-30,24.31,24.44,22.89,22.96,7929,,,
1998-07-01,23.26,23.77,22.15,22.15,5195,,,
1998-07-02,22.05,22.45,20.86,21.37,9329,Bottom,Stroke76_Start,Stroke75_End
1998-07-03,21.37,22.48,21.34,22.08,6920,,,
1998-07-08,21.81,22.55,21.67,22.52,3814,,,
1998-07-09,22.52,23.13,22.08,22.45,3372,,,
1998-07-13,22.89,23.73,22.75,23.29,7286,,,
1998-07-15,22.38,23.33,22.21,22.82,4605,,,
1998-07-16,22.89,22.62,21.51,21.71,4119,,,
1998-07-20,21.88,23.09,21.54,22.89,6740,,,
1998-07-21,22.75,23.83,22.42,22.86,9980,,,
1998-07-22,22.72,24.17,22.72,24.17,19376,,,
1998-07-23,24.27,25.52,24.17,24.37,18975,,,
1998-07-24,23.9,24.68,23.63,24.41,9885,,,
1998-07-27,24.58,25.59,24.68,25.35,14053,,,
1998-07-29,25.05,24.78,23.97,24.44,5709,,,
1998-08-03,24.41,25.62,24.41,24.98,8651,,,
1998-08-04,25.18,25.18,23.9,24.14,5879,,,
1998-08-05,24.75,25.52,24.1,25.52,13519,,,
1998-08-06,25.76,26.97,25.76,26.1,29427,Top,Stroke77_Start,Stroke76_End
1998-08-07,25.86,26.47,24.71,24.81,12868,,,
1998-08-10,24.61,25.25,23.67,23.94,9567,,,
1998-08-11,23.94,24.41,22.55,22.55,13347,,,
1998-08-12,21.57,22.48,21.03,22.01,7910,,,
1998-08-14,22.96,22.96,21.61,21.71,5684,,,
1998-08-17,21.37,21.37,20.43,20.43,4253,,,
1998-08-18,19.21,20.12,18.67,19.21,8904,,,
1998-08-20,20.22,21.0,19.78,20.86,8765,,,
1998-08-21,21.03,21.54,20.49,20.97,9044,,,
1998-08-25,20.56,21.37,20.26,21.13,6395,,,
1998-08-26,21.0,21.47,20.73,21.03,4211,,,
1998-08-27,20.12,20.8,19.78,19.78,10603,,,
1998-08-28,18.97,19.68,18.6,18.6,8684,,,
1998-08-31,17.79,18.7,17.49,18.57,7460,,,
1998-09-01,17.83,18.47,17.46,17.46,11737,,,
1998-09-02,16.51,17.25,16.51,16.71,10569,Bottom,Stroke78_Start,Stroke77_End
1998-09-03,16.68,17.49,16.68,17.46,7190,,,
1998-09-04,17.42,17.62,17.08,17.19,6416,,,
1998-09-07,17.02,17.32,16.81,17.08,7857,,,
1998-09-08,17.15,18.13,17.08,18.13,5797,,,
1998-09-09,19.14,19.21,18.84,19.21,8801,,,
1998-09-10,20.16,20.36,19.85,20.36,53544,,,
1998-09-11,20.36,21.57,20.36,21.57,6919,,,
1998-09-14,22.82,22.86,22.75,22.86,5414,,,
1998-09-15,24.17,24.17,23.06,24.0,55147,,,
1998-09-16,24.0,25.39,23.23,25.39,12751,,,
1998-09-17,26.84,26.84,26.13,26.2,17477,Top,Stroke79_Start,Stroke78_End
1998-09-18,25.93,26.1,24.91,24.91,9443,,,
1998-09-21,23.5,23.5,22.15,23.5,1180,,,
1998-09-23,23.26,23.9,22.21,23.23,17300,,,
1998-09-24,23.26,23.5,21.88,21.88,13380,,,
1998-09-25,21.2,22.21,20.93,22.15,13412,,,
1998-09-28,22.89,22.89,21.47,21.51,9517,,,
1998-09-29,21.54,21.61,20.63,20.9,6971,Bottom,Stroke80_Start,Stroke79_End
1998-09-30,20.8,22.15,20.73,22.15,4299,,,
1998-10-05,23.09,24.78,23.09,23.43,4609,,,
1998-10-07,22.55,23.4,22.42,22.96,7203,,,
1998-10-12,23.09,24.31,22.89,24.04,13833,,,
1998-10-13,24.17,24.58,23.46,23.63,11129,,,
1998-10-14,23.56,25.02,23.53,25.02,25100,,,
1998-10-15,25.18,26.47,25.18,26.47,35351,,,
1998-10-16,27.21,29.3,26.6,27.99,62899,,,
1998-10-20,26.5,26.6,25.02,25.76,30343,,,
1998-10-22,26.94,27.85,26.26,26.97,24950,,,
1998-10-26,27.55,28.83,27.28,28.83,38577,,,
1998-10-27,28.83,30.28,27.99,28.15,26380,Top,Stroke81_Start,Stroke80_End
1998-10-28,27.95,28.63,27.31,27.65,17237,,,
1998-10-29,27.61,28.29,27.04,27.72,12857,,,
1998-10-30,27.92,28.15,26.13,26.13,25983,,,
1998-11-02,25.93,26.94,25.25,26.6,15611,,,
1998-11-03,26.6,27.45,26.26,26.97,13561,,,
1998-11-05,26.67,26.91,25.29,25.96,14286,Bottom,Stroke82_Start,Stroke81_End
1998-11-09,26.2,27.28,26.2,26.8,11877,,,
1998-11-10,26.8,27.95,26.6,27.61,13326,,,
1998-11-11,27.95,28.29,27.01,27.24,8969,,,
1998-11-12,27.28,27.31,26.03,26.06,14010,,,
1998-11-13,25.89,26.67,25.52,26.3,6614,,,
1998-11-19,25.76,27.21,25.66,26.74,11569,Top,Stroke83_Start,Stroke82_End
1998-11-20,26.43,26.43,25.12,25.12,10848,,,
1998-11-23,24.91,25.52,23.9,24.0,13161,,,
1998-11-24,24.0,24.24,23.19,23.77,9638,,,
1998-11-26,23.63,23.83,22.86,23.5,5455,,,
1998-11-30,22.72,23.23,22.21,22.38,6272,,,
1998-12-01,22.45,22.89,21.2,21.44,8907,,,
1998-12-02,21.61,21.81,20.53,21.71,7294,,,
1998-12-03,21.91,21.91,20.86,21.0,3363,,,
1998-12-04,20.8,21.03,19.89,19.95,6989,,,
1998-12-07,20.53,21.13,20.16,21.13,8174,,,
1998-12-08,21.81,22.01,20.97,21.24,9551,,,
1998-12-09,20.73,21.13,20.19,20.73,2948,,,
1998-12-10,20.93,20.93,19.58,19.65,4464,,,
1998-12-11,19.21,19.82,18.77,20.16,4555,,,
1998-12-16,19.78,20.36,19.28,20.02,3968,,,
1998-12-18,19.18,19.58,18.84,19.28,2045,,,
1998-12-21,19.14,19.51,18.16,18.16,4137,,,
1998-12-22,18.0,19.11,17.52,19.01,9115,,,
1998-12-23,19.01,19.38,18.5,18.7,4360,,,
1998-12-28,19.01,19.24,18.2,18.27,3192,,,
1998-12-29,18.1,18.94,17.76,18.0,3724,,,
1998-12-30,18.16,18.33,17.56,18.13,2354,,,
1999-01-04,17.86,18.03,16.65,16.85,3214,,,
1999-01-05,16.68,17.08,16.48,16.85,2913,,,
1999-01-06,16.81,17.89,16.81,17.89,3060,,,
1999-01-07,18.16,18.67,17.66,17.76,4932,,,
1999-01-11,18.81,18.81,17.76,18.27,3461,,,
1999-01-12,18.1,18.1,17.22,17.29,6046,,,
1999-01-13,16.98,17.73,16.75,17.02,4086,,,
1999-01-14,15.97,16.81,15.97,16.21,8520,,,
1999-01-18,16.61,16.78,15.46,16.27,6442,Bottom,Stroke84_Start,Stroke83_End
1999-01-19,16.58,16.92,15.63,16.65,5927,,,
1999-01-20,16.75,17.73,16.48,16.71,3306,,,
1999-01-22,17.73,17.83,16.98,17.08,5740,,,
1999-01-25,17.15,17.62,16.81,16.92,4089,,,
1999-01-26,16.92,16.98,16.48,16.61,4540,,,
1999-01-27,16.58,17.62,16.58,17.62,15441,,,
1999-01-28,17.96,18.7,17.96,18.7,19502,,,
1999-01-29,18.5,18.5,17.59,17.59,10554,,,
1999-02-01,16.61,17.39,16.61,17.08,13049,,,
1999-02-04,16.48,16.85,16.48,16.54,4552,,,
1999-02-05,16.48,16.58,15.53,15.6,6329,,,
1999-02-08,15.46,15.43,14.76,14.86,4477,,,
1999-03-01,15.73,16.34,15.46,16.34,3247,,,
1999-03-02,16.75,17.22,15.97,16.71,5362,,,
1999-03-03,16.65,17.73,16.65,17.73,8736,,,
1999-03-04,17.79,18.74,17.25,18.5,11996,,,
1999-03-05,18.5,19.41,17.89,18.1,12676,,,
1999-03-08,18.03,18.43,17.52,18.37,5933,,,
1999-03-09,18.43,19.58,18.16,18.7,10223,,,
1999-03-12,20.49,21.17,20.05,20.76,42374,Top,Stroke85_Start,Stroke84_End
1999-03-16,19.85,20.43,19.38,20.19,10000,,,
1999-03-17,20.19,21.13,20.19,20.36,9793,,,
1999-03-19,19.85,20.53,19.04,20.26,6145,,,
1999-03-23,19.11,19.45,18.33,19.65,8839,,,
1999-03-29,19.18,20.32,19.18,20.12,7467,,,
1999-03-30,20.19,20.39,19.51,19.55,5587,,,
1999-03-31,19.41,20.19,19.31,20.02,5062,Bottom,Stroke86_Start,Stroke85_End
1999-04-01,19.99,20.73,19.72,20.63,8753,,,
1999-04-02,20.66,21.61,20.26,20.39,11010,,,
1999-04-06,22.05,22.52,21.2,21.47,16720,,,
1999-04-07,21.61,21.67,20.86,21.03,6075,,,
1999-04-08,21.2,22.28,21.03,21.61,13188,,,
1999-04-09,21.54,21.71,20.76,20.83,9263,,,
1999-04-12,20.19,20.49,19.55,19.85,9695,,,
1999-04-15,20.29,20.86,19.78,19.82,5322,Top,Stroke87_Start,Stroke86_End
1999-04-16,19.85,20.12,18.74,18.87,8704,,,
1999-04-19,18.7,19.28,18.03,18.67,4946,,,
1999-04-21,19.08,19.95,18.91,19.28,6359,,,
1999-04-22,19.18,19.18,18.33,18.87,6912,,,
1999-04-23,18.84,19.58,18.64,18.87,5127,,,
1999-04-26,19.01,19.01,17.76,17.76,9311,,,
1999-04-27,16.68,17.83,16.68,17.22,7005,Bottom,Stroke88_Start,Stroke87_End
1999-04-28,17.35,18.27,17.35,18.27,9694,,,
1999-04-29,18.57,19.38,17.89,19.38,9948,,,
1999-04-30,19.55,20.53,19.85,19.82,18097,,,
1999-05-05,20.19,20.19,19.24,19.82,6040,,,
1999-05-07,19.85,21.03,19.62,20.36,10316,,,
1999-05-10,20.02,20.49,19.28,19.35,9607,,,
1999-05-12,20.46,21.54,20.53,21.2,21257,,,
1999-05-14,20.53,20.8,19.72,19.92,8651,,,
1999-05-17,19.85,20.46,19.51,19.99,3770,,,
1999-05-18,19.99,20.8,19.58,19.89,3572,,,
1999-05-19,19.85,21.03,19.85,20.86,6097,,,
1999-05-20,20.86,22.35,20.53,21.1,11507,,,
1999-05-24,22.52,23.67,21.88,23.09,33679,Top,Stroke89_Start,Stroke88_End
1999-05-25,23.06,23.19,21.74,21.74,22237,,,
1999-05-26,21.24,22.01,20.86,21.13,14218,,,
1999-05-27,21.2,20.83,19.78,20.83,21583,,,
1999-06-01,20.19,21.54,19.82,20.32,14280,,,
1999-06-03,21.51,21.88,20.26,20.36,15614,,,
1999-06-04,20.19,20.53,19.95,20.12,7209,,,
1999-06-07,20.16,20.73,20.02,20.53,7624,,,
1999-06-08,21.2,21.64,20.73,21.2,13131,,,
1999-06-09,21.51,22.38,21.13,21.61,13651,,,
1999-06-11,21.2,22.62,21.2,22.62,25476,,,
1999-06-14,23.73,23.77,22.89,23.29,25696,,,
1999-06-15,23.26,23.56,21.94,21.94,23553,,,
1999-06-16,21.37,22.38,21.0,22.21,20386,,,
1999-06-17,21.57,21.88,20.93,20.93,26913,,,
1999-06-18,20.22,21.54,19.78,20.97,29240,Bottom,Stroke90_Start,Stroke89_End
1999-06-22,21.2,22.18,20.93,21.84,18249,,,
1999-06-23,21.88,22.82,21.57,22.62,24084,,,
1999-06-24,22.65,23.4,21.84,22.01,27775,,,
1999-06-25,22.01,22.75,20.8,21.51,42663,,,
1999-06-29,24.04,24.48,22.48,23.13,37522,,,
1999-07-01,24.78,25.89,23.06,23.06,14330,Top,Stroke91_Start,Stroke90_End
1999-07-02,21.81,23.73,21.71,23.23,25898,,,
1999-07-05,24.24,25.22,23.56,24.58,37517,,,
1999-07-07,22.25,23.06,21.91,22.75,13341,,,
1999-07-08,22.75,23.29,22.01,22.42,10481,,,
1999-07-09,22.45,22.86,21.51,21.54,14584,,,
1999-07-12,20.56,22.15,20.36,20.59,20677,,,
1999-07-13,20.59,21.2,19.89,20.16,10054,,,
1999-07-14,20.16,21.34,20.16,21.13,10446,,,
1999-07-15,21.17,22.38,21.03,21.37,8904,,,
1999-07-19,21.47,21.71,20.53,20.53,10474,,,
1999-07-20,20.12,20.76,19.31,20.16,14654,Bottom,Stroke92_Start,Stroke91_End
1999-07-21,19.85,21.03,20.02,20.53,13926,,,
1999-07-27,20.7,21.2,20.36,21.07,7872,,,
1999-07-28,21.47,21.98,21.03,21.44,10928,,,
1999-07-29,21.54,21.64,20.53,20.9,7393,,,
1999-07-30,20.93,21.84,20.93,21.67,9603,,,
1999-08-02,22.08,22.96,21.88,22.96,24448,,,
1999-08-03,23.29,24.17,22.82,23.4,28465,Top,Stroke93_Start,Stroke92_End
1999-08-04,23.4,23.4,22.42,22.65,19983,,,
1999-08-06,22.89,22.69,21.61,22.32,11329,,,
1999-08-11,22.48,22.55,21.34,21.51,6458,,,
1999-08-12,21.71,22.18,21.03,21.1,3854,,,
1999-08-13,21.1,21.61,20.66,21.24,4038,,,
1999-08-17,21.17,21.84,21.13,21.64,3921,,,
1999-08-18,21.71,22.55,21.71,22.32,7402,,,
1999-08-20,22.35,23.06,21.78,22.82,18875,,,
1999-08-23,23.02,24.14,23.06,23.7,21152,,,
1999-08-25,23.26,23.56,22.59,22.96,9272,,,
1999-08-26,22.89,24.07,22.86,23.87,14342,,,
1999-08-27,23.9,24.61,23.4,23.5,13808,,,
1999-08-30,22.82,23.56,22.15,22.15,15482,,,
1999-08-31,21.91,23.06,21.81,22.72,8132,Bottom,Stroke94_Start,Stroke93_End
1999-09-01,22.89,23.56,22.55,22.99,10041,,,
1999-09-02,22.89,23.29,22.42,23.09,5592,,,
1999-09-03,23.13,23.87,22.89,23.53,8373,,,
1999-09-06,23.4,23.97,23.09,23.8,11127,,,
1999-09-07,23.83,24.61,23.36,23.5,13097,,,
1999-09-08,23.43,24.1,23.23,24.07,8043,,,
1999-09-09,24.24,24.48,23.4,23.97,27526,,,
1999-09-13,23.5,23.83,23.23,23.36,10508,,,
1999-09-14,23.63,24.41,23.6,24.27,11971,,,
1999-09-20,24.14,25.22,23.97,24.27,19129,,,
1999-09-21,24.24,24.24,23.09,23.67,8337,,,
1999-09-22,23.46,24.81,23.46,23.87,11010,,,
1999-09-23,23.77,25.25,23.6,25.25,45169,,,
1999-09-24,25.72,25.89,24.17,24.44,21180,Top,Stroke95_Start,Stroke94_End
1999-09-27,24.21,25.08,23.83,24.17,10345,,,
1999-09-29,24.88,25.59,24.21,24.34,14829,,,
1999-09-30,24.31,24.54,23.16,23.23,14335,,,
1999-10-08,23.23,23.53,22.21,22.28,5948,,,
1999-10-11,22.21,22.59,21.91,22.55,4542,,,
1999-10-13,22.15,22.42,21.2,21.3,5860,,,
1999-10-14,21.3,21.47,20.66,20.76,6651,,,
1999-10-18,21.2,21.51,20.7,20.76,4591,,,
1999-10-19,20.53,20.83,19.82,20.19,5839,,,
1999-10-21,20.43,20.86,19.99,20.46,4409,,,
1999-10-22,20.46,21.54,20.73,21.1,5529,,,
1999-10-28,21.3,21.71,21.0,21.13,5689,,,
1999-10-29,21.24,21.47,20.63,20.7,3625,,,
1999-11-01,20.73,20.7,20.05,20.36,4649,,,
1999-11-03,20.19,20.26,19.75,19.75,6991,,,
1999-11-04,19.78,19.85,19.04,19.08,6803,,,
1999-11-05,19.08,19.51,18.5,18.97,5436,,,
1999-11-08,18.97,19.99,19.24,19.65,3834,,,
1999-11-10,19.04,18.81,18.2,18.64,5265,,,
1999-11-12,19.11,19.11,18.67,18.94,1434,,,
1999-11-17,18.16,18.67,17.69,18.6,4014,Bottom,Stroke96_Start,Stroke95_End
1999-11-18,18.6,19.35,18.16,19.18,4986,,,
1999-11-19,19.18,19.51,18.91,19.08,3634,,,
1999-11-24,19.31,19.68,19.01,19.21,2175,,,
1999-11-25,19.24,19.24,18.57,18.6,1893,,,
1999-11-26,18.6,19.01,18.33,18.77,1711,,,
1999-11-30,18.5,19.08,18.43,19.08,2003,,,
1999-12-01,19.24,20.02,19.14,19.48,6768,,,
1999-12-02,19.45,19.78,18.84,19.08,3313,,,
1999-12-06,19.92,20.53,19.62,20.26,8445,,,
1999-12-08,20.19,20.32,19.45,19.58,4325,,,
1999-12-10,20.16,20.53,19.78,19.99,5320,,,
1999-12-13,20.02,20.19,19.48,19.72,4438,,,
1999-12-14,19.68,20.9,19.68,20.9,12844,,,
1999-12-15,20.9,21.13,20.26,20.8,10448,,,
1999-12-21,20.53,21.4,20.29,20.8,11825,Top,Stroke97_Start,Stroke96_End
1999-12-22,20.8,21.17,20.05,20.12,7809,,,
1999-12-23,20.05,20.22,18.94,18.94,12742,,,
1999-12-24,18.84,18.84,17.79,17.79,7384,,,
1999-12-27,17.46,17.39,16.71,16.85,5295,,,
2000-01-04,17.32,18.06,17.08,17.79,4924,,,
2000-01-05,17.79,18.43,17.66,18.37,6751,,,
2000-01-06,18.33,18.47,17.76,18.33,10039,,,
2000-01-07,18.1,19.11,18.1,18.91,18142,,,
2000-01-10,18.81,19.14,18.47,18.94,13839,,,
2000-01-11,19.11,19.11,17.79,17.93,10761,,,
2000-01-12,17.59,17.76,16.88,17.02,9775,,,
2000-01-13,16.95,17.83,16.98,17.35,4914,,,
2000-01-17,16.98,16.98,16.07,16.17,13560,,,
2000-01-19,16.51,17.49,16.54,16.68,8614,,,
2000-01-21,17.49,17.69,16.71,16.95,10114,,,
2000-01-24,16.92,16.92,15.9,16.51,12770,Bottom,Stroke98_Start,Stroke97_End
2000-01-25,16.54,17.15,16.07,16.88,8580,,,
2000-01-26,17.15,17.93,16.54,17.93,11015,,,
2000-01-27,16.85,18.67,16.85,17.86,20225,,,
2000-01-28,17.66,17.89,16.78,16.98,18646,,,
2000-02-14,16.98,17.96,16.98,17.96,12022,,,
2000-02-15,18.67,19.04,18.43,19.04,9110,,,
2000-02-16,20.19,20.19,19.35,20.19,7139,,,
2000-02-17,21.4,21.4,19.85,21.4,25179,,,
2000-02-18,22.55,22.65,20.86,22.45,54663,,,
2000-02-21,22.72,23.13,21.13,21.13,28450,,,
2000-02-22,19.95,20.9,19.58,20.16,15764,,,
2000-02-25,20.43,21.64,20.39,21.64,21081,,,
2000-02-28,21.54,22.92,21.37,22.92,26393,,,
2000-02-29,23.29,24.27,23.26,24.27,10215,,,
2000-03-01,25.69,25.69,24.58,25.69,9232,,,
2000-03-02,27.18,28.73,27.18,27.18,5164,Top,Stroke99_Start,Stroke98_End
2000-03-06,25.59,26.26,24.64,24.64,25986,,,
2000-03-07,23.56,24.24,22.92,23.23,17651,,,
2000-03-09,25.99,25.99,23.56,23.77,30276,,,
2000-03-10,23.36,24.21,23.16,23.5,13724,,,
2000-03-13,23.56,24.85,23.43,24.44,15607,,,
2000-03-14,24.21,23.87,23.02,23.33,17274,,,
2000-03-16,23.23,23.23,22.18,22.18,10062,,,
2000-03-17,21.94,22.52,21.03,22.05,12071,Bottom,Stroke100_Start,Stroke99_End
2000-03-20,21.54,23.23,21.2,23.02,9660,,,
2000-03-21,23.23,24.58,22.75,23.36,9578,,,
2000-03-27,24.91,25.76,24.17,24.91,20458,,,
2000-03-29,24.0,24.48,23.06,23.56,15497,,,
2000-03-30,23.26,24.88,23.23,24.54,15665,,,
2000-03-31,24.58,25.56,24.27,25.05,19828,,,
2000-04-03,25.39,27.45,25.39,26.5,23053,,,
2000-04-05,24.58,25.18,23.83,24.71,10345,,,
2000-04-06,24.54,25.72,24.54,25.56,13134,,,
2000-04-07,25.93,26.53,24.91,25.12,15055,,,
2000-04-10,25.96,26.57,25.59,26.57,23977,,,
2000-04-11,27.72,27.72,25.93,25.93,51265,Top,Stroke101_Start,Stroke100_End
2000-04-13,26.7,26.43,25.66,25.83,19464,,,
2000-04-17,26.2,26.2,24.75,24.85,17210,,,
2000-04-18,24.41,25.25,23.83,25.25,9907,,,
2000-04-20,26.3,26.3,24.95,26.3,19920,,,
2000-04-21,27.65,27.65,26.33,26.4,34269,,,
2000-04-24,26.53,26.87,25.12,25.76,11495,,,
2000-04-25,25.76,25.76,24.95,25.08,6622,,,
2000-04-26,25.25,25.89,25.08,25.45,4354,,,
2000-04-27,25.59,25.86,24.17,24.24,9632,,,
2000-04-28,24.51,24.58,23.56,24.21,8707,,,
2000-05-08,24.17,24.17,22.89,23.23,9676,,,
2000-05-09,23.19,23.19,21.88,22.55,8920,,,
2000-05-11,22.65,22.75,21.54,21.54,4623,,,
2000-05-12,21.54,21.74,21.2,21.51,4168,,,
2000-05-15,21.37,21.37,19.85,20.26,7884,Bottom,Stroke102_Start,Stroke101_End
2000-05-19,21.37,22.01,20.9,21.88,5799,,,
2000-05-22,21.88,22.55,21.37,22.32,6791,,,
2000-05-23,22.15,22.96,22.08,22.72,4970,,,
2000-05-24,22.89,23.9,22.86,23.46,9092,,,
2000-05-26,23.23,22.69,22.21,22.69,8285,,,
2000-05-30,23.13,24.0,23.13,24.0,12924,,,
2000-05-31,24.41,24.41,23.56,23.67,10539,,,
2000-06-01,23.23,23.83,22.55,23.4,8726,,,
2000-06-06,23.5,24.0,23.09,23.83,5960,,,
2000-06-07,23.83,25.22,23.6,24.54,16520,,,
2000-06-08,24.24,25.76,24.17,25.45,15751,,,
2000-06-12,23.94,25.32,23.94,24.95,8505,,,
2000-06-13,24.91,26.1,24.91,25.86,13965,,,
2000-06-14,25.89,26.94,25.59,25.59,14328,Top,Stroke103_Start,Stroke102_End
2000-06-15,25.59,26.37,25.29,26.1,10967,,,
2000-06-16,26.13,26.26,24.61,24.75,12455,,,
2000-06-19,24.24,24.24,23.33,23.33,12383,,,
2000-06-20,22.21,23.4,21.98,23.43,14907,,,
2000-06-26,22.62,23.06,21.78,22.65,12378,,,
2000-06-27,22.72,23.5,22.38,22.42,4964,,,
2000-07-03,21.88,22.21,21.13,21.54,6384,Bottom,Stroke104_Start,Stroke103_End
2000-07-04,21.51,22.35,21.51,22.32,3379,,,
2000-07-05,22.32,23.16,21.98,22.55,5055,,,
2000-07-06,22.55,22.55,21.88,22.15,2780,,,
2000-07-07,21.81,22.48,21.81,22.42,3622,,,
2000-07-10,22.28,22.82,21.88,21.91,5248,,,
2000-07-11,21.88,22.15,21.54,22.05,5517,,,
2000-07-12,22.05,22.82,21.88,22.52,6759,,,
2000-07-13,22.55,23.46,22.55,23.06,12696,,,
2000-07-14,23.06,24.41,23.06,23.94,14571,,,
2000-07-17,24.21,25.32,23.56,25.18,25969,,,
2000-07-18,25.42,26.64,24.41,26.64,41702,,,
2000-07-19,26.43,28.15,26.43,28.15,24595,,,
2000-07-20,28.96,29.74,28.32,29.74,73630,,,
2000-07-21,30.48,31.19,29.23,29.67,47421,,,
2000-07-24,29.61,30.52,28.63,28.93,34155,,,
2000-07-25,28.96,30.55,28.69,30.55,16198,,,
2000-07-26,32.17,32.27,31.66,32.27,7482,,,
2000-07-27,34.06,34.06,34.06,34.06,3733,,,
2000-07-28,35.95,40.0,35.95,35.95,3851,,,
2000-08-02,35.28,37.98,34.16,37.4,53019,,,
2000-08-03,37.06,39.26,36.73,37.77,22060,,,
2000-08-04,37.74,38.01,35.68,35.75,29096,,,
2000-08-07,35.07,36.96,34.6,35.78,16465,,,
2000-08-08,35.41,37.77,35.41,37.77,19557,,,
2000-08-09,38.25,39.87,37.77,39.87,20582,,,
2000-08-10,41.86,42.06,37.98,38.01,55387,,,
2000-08-11,37.4,38.41,36.73,38.14,17387,,,
2000-08-14,39.09,40.24,38.41,40.24,17924,,,
2000-08-15,41.72,42.4,39.93,40.1,31274,,,
2000-08-17,41.05,43.14,41.79,42.7,16784,,,
2000-08-22,40.71,41.79,40.1,40.24,15432,,,
2000-08-23,40.07,40.34,37.94,39.19,23777,,,
2000-08-24,39.09,40.54,39.09,39.83,12344,,,
2000-08-28,39.6,41.79,39.43,41.79,19787,,,
2000-08-29,42.46,43.81,39.53,39.53,51218,,,
2000-08-30,39.09,41.69,39.02,41.45,32809,,,
2000-08-31,41.05,42.8,40.1,40.44,23128,,,
2000-09-01,38.25,40.78,38.25,38.35,21885,,,
2000-09-04,38.08,40.44,37.44,40.44,33208,,,
2000-09-05,41.05,42.67,41.05,42.67,46524,,,
2000-09-06,45.0,45.0,41.86,42.43,48952,,,
2000-09-08,46.51,47.16,45.81,47.16,39702,,,
2000-09-11,48.2,49.62,46.18,46.41,42958,,,
2000-09-12,46.38,47.86,45.27,46.48,30096,,,
2000-09-13,46.38,49.15,46.18,46.78,19855,,,
2000-09-15,45.3,48.27,45.23,48.27,31353,,,
2000-09-18,50.16,51.71,48.88,50.87,20592,,,
2000-09-20,47.83,49.01,45.54,45.6,43878,,,
2000-09-21,45.54,46.95,44.15,44.52,51253,,,
2000-09-25,48.03,49.48,46.51,48.27,58241,,,
2000-09-26,48.24,50.87,48.2,50.87,88012,,,
2000-09-27,53.47,53.6,53.16,53.6,49134,,,
2000-09-28,56.47,56.47,55.29,56.47,33246,,,
2000-09-29,59.44,59.47,58.16,59.44,30623,,,
2000-10-09,62.61,63.05,60.35,61.36,72529,,,
2000-10-11,60.52,63.66,60.52,63.66,6816,,,
2000-10-12,67.03,67.03,67.03,67.03,1208,,,
2000-10-13,70.58,74.29,70.58,70.58,2026,Top,Stroke105_Start,Stroke104_End
2000-10-17,64.91,68.08,63.32,65.68,36813,,,
2000-10-18,63.73,68.45,63.39,66.06,30298,,,
2000-10-19,66.06,66.76,62.58,62.58,11327,,,
2000-10-20,59.68,59.85,56.13,59.27,22911,,,
2000-10-26,58.77,61.9,58.77,61.9,10346,,,
2000-10-27,62.71,65.18,61.7,61.9,20314,,,
2000-10-30,62.07,62.44,58.73,59.04,9416,,,
2000-10-31,58.83,61.53,57.72,60.66,5952,,,
2000-11-02,59.17,59.51,57.45,58.02,7745,,,
2000-11-03,57.99,60.86,57.48,57.79,6519,,,
2000-11-06,57.99,57.48,54.72,55.32,10598,,,
2000-11-08,56.47,57.92,55.56,57.69,6458,,,
2000-11-09,56.98,58.6,56.3,56.71,6026,,,
2000-11-10,56.94,57.99,55.96,56.27,5733,,,
2000-11-13,55.29,56.47,53.94,55.02,8896,Bottom,Stroke106_Start,Stroke105_End
2000-11-14,56.67,57.96,55.63,57.96,4701,,,
2000-11-15,59.68,61.7,59.27,60.01,15031,,,
2000-11-17,58.66,60.15,56.64,57.11,6454,,,
2000-11-20,56.34,57.99,55.96,57.52,5489,,,
2000-11-22,57.31,59.98,57.31,59.98,3684,,,
2000-11-23,63.15,65.41,63.15,63.15,6429,,,
2000-11-27,59.37,63.22,58.06,61.77,16524,,,
2000-11-28,61.87,66.09,61.3,63.56,15910,Top,Stroke107_Start,Stroke106_End
2000-11-30,60.35,63.59,59.68,61.67,14074,,,
2000-12-01,63.73,63.73,59.95,60.12,30944,,,
2000-12-04,60.18,61.3,59.14,59.58,5530,,,
2000-12-05,59.24,60.01,58.16,58.83,3660,,,
2000-12-07,58.66,59.68,56.64,56.88,5447,,,
2000-12-08,56.98,57.31,55.46,56.13,7786,,,
2000-12-12,56.17,60.32,56.17,59.17,6217,,,
2000-12-14,56.64,57.15,55.9,56.27,3205,,,
2000-12-15,56.27,56.54,55.29,55.39,3466,,,
2000-12-18,55.46,55.63,52.42,52.52,9358,,,
2000-12-19,51.95,52.25,50.23,52.56,9186,,,
2000-12-21,50.73,51.91,49.59,49.99,9692,,,
2000-12-25,50.23,50.9,49.55,49.59,3243,,,
2000-12-27,49.89,50.87,48.24,48.67,2798,,,
2000-12-28,48.91,49.15,46.04,46.68,11451,,,
2000-12-29,46.18,46.62,44.52,45.16,7920,Bottom,Stroke108_Start,Stroke107_End
2001-01-03,48.54,50.19,48.54,50.19,2849,,,
2001-01-04,51.85,52.89,49.52,50.63,17054,,,
2001-01-05,50.23,51.31,49.18,49.55,6856,,,
2001-01-08,49.21,49.21,46.89,46.89,3736,,,
2001-01-09,46.51,46.89,45.0,46.55,2755,,,
2001-01-10,46.68,48.81,46.68,47.39,2218,,,
2001-01-11,47.36,48.2,46.62,47.46,2133,,,
2001-01-12,46.85,47.7,46.55,46.89,1917,,,
2001-01-15,46.51,47.12,45.91,45.94,2658,,,
2001-01-16,45.7,46.21,45.5,45.81,1982,,,
2001-01-17,45.84,48.27,45.84,48.27,2690,,,
2001-01-18,49.89,50.46,47.16,47.19,4385,Top,Stroke109_Start,Stroke108_End
2001-01-19,46.85,48.71,46.14,48.13,7164,,,
2001-02-06,46.35,48.88,46.35,48.88,4852,,,
2001-02-07,49.21,49.89,47.9,48.54,2340,,,
2001-02-09,45.84,47.19,43.98,44.02,11237,,,
2001-02-12,43.98,43.98,41.62,41.62,5539,,,
2001-02-13,39.56,41.62,39.36,39.36,62410,,,
2001-02-14,38.48,39.09,37.2,37.2,40054,,,
2001-02-15,36.36,36.73,35.14,35.28,43556,,,
2001-02-16,35.28,36.05,33.32,33.62,22077,,,
2001-02-19,33.35,35.48,33.18,35.48,16631,,,
2001-02-20,35.38,35.88,33.52,35.31,36873,,,
2001-02-21,33.35,34.23,32.74,33.45,29735,Bottom,Stroke110_Start,Stroke109_End
2001-02-23,36.93,39.33,36.05,37.27,10339,,,
2001-02-27,37.74,43.14,41.49,41.49,55238,,,
2001-03-02,39.6,40.3,37.77,38.41,23002,,,
2001-03-05,38.41,40.47,38.52,40.27,16233,,,
2001-03-07,38.92,39.02,37.67,37.74,11830,,,
2001-03-09,38.48,38.68,37.57,38.25,8434,,,
2001-03-12,38.08,38.65,37.17,37.37,12477,,,
2001-03-13,37.4,39.09,38.01,38.52,10478,,,
2001-03-15,38.62,40.0,38.25,39.29,12581,,,
2001-03-16,39.09,41.11,39.93,40.2,10602,,,
2001-03-21,41.11,41.35,40.14,40.3,10331,,,
2001-03-22,39.6,40.74,39.49,39.53,10361,,,
2001-03-23,39.56,39.76,38.68,38.95,9697,,,
2001-03-27,42.9,42.97,41.08,41.38,17785,,,
2001-03-28,41.11,41.49,40.17,40.41,9244,,,
2001-03-30,41.38,41.96,40.51,41.69,10794,,,
2001-04-02,43.21,43.21,41.72,42.06,10012,,,
2001-04-03,42.13,42.46,41.08,41.49,8292,,,
2001-04-04,41.49,42.06,40.74,40.81,8038,,,
2001-04-05,40.81,43.04,40.78,43.04,20645,,,
2001-04-06,44.15,45.37,43.81,45.37,44021,,,
2001-04-09,45.5,47.83,47.83,47.83,30856,,,
2001-04-25,53.1,55.93,53.1,53.1,1509,Top,Stroke111_Start,Stroke110_End
2001-04-27,53.23,52.93,50.43,52.62,11772,,,
2001-05-09,51.68,52.42,49.89,49.92,11828,,,
2001-05-10,49.45,49.35,47.22,49.05,20436,,,
2001-05-14,45.7,45.7,45.7,45.7,4852,,,
2001-05-15,43.24,45.5,43.24,44.73,53677,,,
2001-05-16,44.49,44.79,42.3,43.31,46002,,,
2001-05-17,42.43,43.27,41.82,42.63,16772,Bottom,Stroke112_Start,Stroke111_End
2001-05-18,42.6,44.96,42.13,44.96,56355,,,
2001-05-21,45.7,47.39,44.86,46.85,56360,,,
2001-05-22,46.85,47.53,45.57,46.51,24207,,,
2001-05-24,47.39,47.39,44.76,44.86,41676,,,
2001-05-25,43.48,47.19,43.48,45.43,32760,,,
2001-05-28,45.77,47.9,45.23,47.9,33523,,,
2001-05-29,48.03,50.5,48.91,49.62,48691,,,
2001-06-01,49.72,49.72,47.86,48.67,11167,,,
2001-06-04,48.91,51.31,48.88,51.21,14386,,,
2001-06-05,51.17,51.85,50.5,50.63,7433,,,
2001-06-06,50.9,51.24,50.06,50.9,7447,,,
2001-06-08,51.17,49.21,48.94,49.21,9580,,,
2001-06-12,49.59,50.97,49.28,49.45,6879,,,
2001-06-13,49.45,49.89,49.25,49.69,7059,,,
2001-06-18,50.23,52.18,49.55,52.08,28154,,,
2001-06-19,52.02,53.26,51.75,52.35,15683,,,
2001-06-21,51.95,52.72,51.61,51.78,7117,,,
2001-06-22,51.85,54.11,51.85,53.91,12703,,,
2001-06-25,54.28,55.63,53.8,55.09,23558,,,
2001-06-26,55.39,57.92,55.29,57.11,21264,,,
2001-06-27,57.28,60.15,58.16,59.0,19954,,,
2001-07-02,58.66,59.85,55.8,55.86,15104,,,
2001-07-03,56.77,56.77,53.97,56.27,19109,,,
2001-07-04,56.3,59.27,56.3,59.27,19375,,,
2001-07-05,60.49,60.99,58.33,58.6,25821,Top,Stroke113_Start,Stroke112_End
2001-07-06,58.19,59.0,56.3,57.55,9221,,,
2001-07-10,59.64,60.82,59.34,60.32,15147,,,
2001-07-11,60.35,60.66,59.07,59.64,6553,,,
2001-07-12,59.64,59.85,57.99,58.6,8559,,,
2001-07-13,58.39,59.68,57.38,59.31,9215,,,
2001-07-17,59.27,59.27,56.98,57.55,8293,,,
2001-07-18,57.55,57.89,55.66,57.01,11641,,,
2001-07-19,57.15,57.65,55.29,55.86,9777,,,
2001-07-23,57.69,59.68,56.77,59.0,13426,,,
2001-07-24,58.66,59.71,58.26,58.33,13043,,,
2001-07-25,58.33,58.66,56.81,56.98,7246,,,
2001-07-26,56.64,57.31,55.8,56.5,5313,,,
2001-07-30,55.22,55.29,52.86,52.86,8840,,,
2001-07-31,50.16,52.72,50.02,50.02,11636,,,
2001-08-01,50.16,51.17,48.71,51.61,14853,,,
2001-08-06,50.43,50.56,48.2,48.78,5908,Bottom,Stroke114_Start,Stroke113_End
2001-08-07,48.51,51.27,48.37,50.83,5527,,,
2001-08-08,50.8,51.44,50.16,50.83,4435,,,
2001-08-09,50.5,51.91,50.5,51.44,5700,,,
2001-08-10,51.41,52.49,51.24,51.85,8092,,,
2001-08-13,51.91,51.98,50.73,50.77,6434,,,
2001-08-14,50.83,51.07,49.55,50.36,4587,,,
2001-08-16,50.9,53.57,51.91,53.57,33499,,,
2001-08-20,51.95,54.21,51.95,53.37,6078,,,
2001-08-21,53.2,54.65,53.03,53.97,9657,Top,Stroke115_Start,Stroke114_End
2001-08-22,53.57,53.43,51.31,52.69,9463,,,
2001-08-27,51.75,52.12,49.55,49.69,11123,,,
2001-08-28,49.55,50.8,48.88,50.73,5263,,,
2001-08-29,50.73,51.17,50.23,50.63,2875,,,
2001-08-30,50.46,50.9,49.82,50.26,1854,,,
2001-08-31,50.26,51.07,49.96,50.16,2360,,,
2001-09-03,50.16,50.23,49.21,49.75,3129,,,
2001-09-05,50.9,51.88,50.56,50.97,3620,,,
2001-09-06,50.9,51.14,49.55,49.72,2337,,,
2001-09-07,49.55,50.9,48.74,48.81,5263,,,
2001-09-10,47.8,50.4,46.85,49.86,3718,,,
2001-09-11,50.23,50.67,49.55,49.59,2466,,,
2001-09-12,48.54,49.18,47.22,48.1,8765,,,
2001-09-13,48.17,48.84,45.87,46.38,5898,,,
2001-09-14,46.51,46.51,43.88,43.88,11261,,,
2001-09-17,42.6,45.43,42.16,44.02,17424,,,
2001-09-18,43.48,46.41,44.08,45.47,7108,,,
2001-09-20,45.16,45.0,43.65,44.52,5001,,,
2001-09-24,43.54,43.98,42.57,42.97,4682,,,
2001-09-26,42.87,42.97,40.44,40.57,6662,,,
2001-09-27,40.57,40.51,38.99,40.68,4268,,,
2001-10-10,40.1,40.1,37.91,37.91,5568,,,
2001-10-11,37.94,38.25,35.82,35.82,6389,,,
2001-10-12,35.82,37.81,34.43,37.06,8171,Bottom,Stroke116_Start,Stroke115_End
2001-10-15,37.33,39.12,36.9,39.12,11080,,,
2001-10-16,39.97,41.01,38.95,39.12,14031,,,
2001-10-17,38.58,40.2,38.38,39.76,3557,,,
2001-10-19,38.41,38.41,36.63,36.86,7630,,,
2001-10-22,36.46,36.76,34.84,34.84,5112,,,
2001-10-24,38.79,38.79,38.79,38.79,295,,,
2001-10-25,40.91,40.91,39.39,39.43,36221,,,
2001-10-26,38.92,40.3,38.75,40.27,8925,,,
2001-10-29,40.44,42.46,41.15,41.96,12312,Top,Stroke117_Start,Stroke116_End
2001-10-31,41.11,41.45,40.03,41.08,4384,,,
2001-11-01,41.08,42.09,40.78,41.22,3658,,,
2001-11-02,41.15,41.15,40.14,40.57,3963,,,
2001-11-06,40.95,41.35,40.27,40.3,2550,,,
2001-11-07,38.45,38.95,38.11,38.11,6956,,,
2001-11-08,36.9,38.62,36.9,38.35,2864,Bottom,Stroke118_Start,Stroke117_End
2001-11-09,38.45,39.43,37.81,38.99,3270,,,
2001-11-12,38.92,38.41,37.1,38.58,1657,,,
2001-11-14,37.91,38.58,37.84,38.11,1098,,,
2001-11-15,38.35,39.02,38.08,38.79,1823,,,
2001-11-16,40.91,40.95,39.7,39.76,7512,,,
2001-11-20,40.84,41.38,40.44,41.15,5138,,,
2001-11-21,41.28,41.35,40.3,40.98,3433,,,
2001-11-22,40.98,40.98,40.1,40.88,3652,,,
2001-11-23,40.95,41.79,40.88,40.95,3344,,,
2001-11-28,41.65,42.8,41.69,42.13,5752,,,
2001-11-30,41.96,44.02,43.0,43.07,6592,,,
2001-12-04,43.68,44.22,43.31,43.85,5085,Top,Stroke119_Start,Stroke118_End
2001-12-05,43.14,43.14,41.82,42.33,14069,,,
2001-12-10,43.17,43.31,42.3,42.73,2671,,,
2001-12-11,42.46,42.9,41.45,41.49,2620,,,
2001-12-12,41.32,41.86,40.44,41.18,3070,,,
2001-12-14,40.64,41.08,40.14,40.57,2464,,,
2001-12-17,40.51,40.88,40.1,40.68,1918,,,
2001-12-18,40.95,41.72,40.3,41.05,2563,,,
2001-12-19,41.11,41.22,40.27,40.34,2881,,,
2001-12-20,40.1,39.43,38.79,38.92,4717,,,
2001-12-24,39.09,38.92,37.44,38.41,2413,Bottom,Stroke120_Start,Stroke119_End
2001-12-26,39.26,40.64,39.26,40.34,1859,,,
2001-12-27,39.8,40.61,39.09,39.66,2014,,,
2001-12-28,39.66,42.73,40.78,40.78,2990,,,
2002-01-07,40.54,40.54,39.7,39.87,1692,,,
2002-01-08,39.73,40.44,39.56,39.6,970,,,
2002-01-09,39.43,39.29,37.44,38.65,2819,,,
2002-01-11,39.36,39.93,38.01,38.21,1382,Top,Stroke121_Start,Stroke120_End
2002-01-14,37.4,37.74,36.12,36.12,5047,,,
2002-01-15,35.04,36.05,34.23,35.14,2844,,,
2002-01-18,32.34,33.35,32.34,32.34,9155,,,
2002-01-21,30.58,31.33,30.55,30.55,3786,,,
2002-01-22,28.83,28.83,27.21,28.83,1522,,,
2002-01-24,29.54,31.06,28.73,30.15,14442,,,
2002-01-25,31.66,31.83,30.15,31.33,6069,,,
2002-01-28,30.99,30.99,29.57,29.57,3070,,,
2002-01-29,27.92,29.64,27.92,29.3,6579,Bottom,Stroke122_Start,Stroke121_End
2002-01-30,28.96,30.96,28.96,30.92,6561,,,
2002-01-31,31.33,32.64,31.33,32.64,6506,,,
2002-02-01,33.42,34.47,33.39,34.13,9087,,,
2002-02-04,33.82,34.97,33.66,34.77,5025,,,
2002-02-05,34.33,36.69,33.86,36.69,9944,,,
2002-02-06,36.73,38.72,37.5,37.5,17450,,,
2002-02-08,41.62,41.62,39.43,39.63,42310,,,
2002-02-25,40.81,40.81,39.26,39.63,12080,,,
2002-02-26,39.6,39.63,38.25,39.33,8464,,,
2002-02-27,39.26,40.37,39.09,39.7,4926,,,
2002-02-28,39.76,39.83,38.75,38.85,4409,,,
2002-03-01,38.75,38.75,37.0,37.98,3288,,,
2002-03-05,38.58,41.01,38.55,40.57,13830,,,
2002-03-06,40.74,42.67,40.74,41.01,22990,,,
2002-03-07,40.91,42.4,40.34,41.82,13914,,,
2002-03-08,42.09,47.19,43.48,42.57,18295,Top,Stroke123_Start,Stroke122_End
2002-03-15,45.06,45.1,41.96,42.43,12435,,,
2002-03-18,42.63,44.08,41.79,42.4,8796,,,
2002-03-20,44.15,44.39,43.31,43.71,8352,,,
2002-03-22,43.81,43.81,43.0,43.14,5062,,,
2002-03-25,43.14,43.14,42.33,42.77,6034,,,
2002-03-26,42.67,45.3,43.85,44.96,16765,,,
2002-03-28,44.96,46.45,44.96,45.5,12873,,,
2002-03-29,45.27,45.16,43.07,43.27,8209,Bottom,Stroke124_Start,Stroke123_End
2002-04-02,44.79,46.18,44.32,44.66,6545,,,
2002-04-03,45.5,45.67,43.41,44.29,6637,,,
2002-04-05,45.6,46.78,45.03,45.97,11026,,,
2002-04-08,46.51,48.34,46.14,47.7,21406,,,
2002-04-09,47.53,48.54,47.36,48.27,12667,,,
2002-04-11,47.86,47.86,46.24,46.31,8977,,,
2002-04-12,46.01,47.02,46.01,46.31,3700,,,
2002-04-15,46.38,46.48,45.5,45.7,4209,,,
2002-04-16,46.11,46.78,45.7,46.48,2782,,,
2002-04-19,45.16,45.16,43.54,44.49,5012,,,
2002-04-22,44.46,44.39,43.44,43.81,4396,,,
2002-04-24,44.08,43.27,40.44,42.6,4041,,,
2002-04-29,44.15,47.05,44.15,46.82,11709,,,
2002-04-30,47.46,47.49,45.77,45.91,6386,Top,Stroke125_Start,Stroke124_End
2002-05-08,45.5,46.01,44.83,44.89,2845,,,
2002-05-10,45.16,44.66,42.8,44.66,2826,,,
2002-05-16,42.5,42.73,41.45,41.72,4890,,,
2002-05-20,42.46,42.46,40.81,41.45,3918,,,
2002-05-21,41.96,43.48,41.96,42.94,7238,,,
2002-05-22,43.14,42.73,41.79,41.89,2796,,,
2002-05-28,42.73,43.17,41.92,42.06,3255,,,
2002-05-29,42.4,42.4,40.27,40.78,3880,,,
2002-05-30,40.98,40.34,39.7,40.34,3747,,,
2002-06-03,38.58,39.09,37.4,38.31,3363,,,
2002-06-05,38.08,38.08,36.22,36.25,3345,Bottom,Stroke126_Start,Stroke125_End
2002-06-06,36.25,40.03,38.58,39.16,7421,,,
2002-06-13,38.68,39.49,38.45,38.52,950,,,
2002-06-14,38.25,38.41,37.44,37.5,1786,,,
2002-06-17,37.27,37.77,36.76,37.64,1255,,,
2002-06-18,37.91,39.83,38.79,39.53,4999,,,
2002-06-21,39.26,43.58,39.26,43.58,26409,,,
2002-06-24,48.3,48.3,45.84,48.3,46079,,,
2002-06-25,48.54,51.17,46.89,47.43,34093,Top,Stroke127_Start,Stroke126_End
2002-06-26,47.02,47.46,46.18,47.36,12756,,,
2002-06-27,47.32,47.32,45.33,46.01,15818,,,
2002-06-28,45.84,46.14,44.49,45.27,12745,,,
2002-07-01,45.16,48.13,46.41,46.41,11376,,,
2002-07-04,46.41,46.85,45.54,45.6,4070,,,
2002-07-05,45.47,46.48,45.16,46.35,1486,,,
2002-07-08,46.68,47.05,46.04,47.02,4330,,,
2002-07-09,47.22,47.22,46.51,46.58,2401,,,
2002-07-10,46.35,46.68,45.7,45.77,3837,,,
2002-07-11,45.84,46.18,45.37,45.84,2270,,,
2002-07-12,47.8,47.86,46.51,46.65,10506,,,
2002-07-15,46.78,46.78,46.01,46.51,3905,,,
2002-07-17,46.21,45.87,45.16,45.81,4174,,,
2002-07-22,45.5,45.81,44.76,45.03,2970,,,
2002-07-23,45.0,45.16,43.85,44.89,2832,,,
2002-07-26,44.49,44.49,43.81,43.92,1553,,,
2002-07-29,43.88,44.02,43.21,44.22,1505,,,
2002-08-07,44.52,44.52,43.92,44.12,615,,,
2002-08-08,44.02,44.49,43.75,43.81,778,,,
2002-08-09,43.95,43.98,43.44,43.48,1919,,,
2002-08-12,43.31,43.48,42.87,42.87,1412,,,
2002-08-13,43.07,43.14,42.8,42.9,1309,Bottom,Stroke128_Start,Stroke127_End
2002-08-14,42.97,43.75,43.07,43.48,492,,,
2002-08-19,43.27,44.15,43.27,44.05,1610,,,
2002-08-20,44.02,44.59,44.02,44.25,1517,,,
2002-08-21,44.32,45.16,44.15,44.19,1865,,,
2002-08-23,45.1,44.35,43.31,43.71,3571,,,
2002-08-27,43.65,45.33,44.29,45.1,5360,Top,Stroke129_Start,Stroke128_End
2002-08-29,44.15,44.49,43.65,43.68,1637,,,
2002-08-30,43.58,44.05,43.58,43.65,1046,,,
2002-09-03,43.88,44.46,43.71,44.19,854,,,
2002-09-04,44.35,44.35,43.51,43.68,1054,,,
2002-09-05,43.48,44.29,42.9,43.0,1736,,,
2002-09-06,43.0,43.38,42.13,42.16,2348,,,
2002-09-09,42.16,42.16,41.45,41.76,1289,,,
2002-09-10,41.79,42.3,41.79,41.99,819,,,
2002-09-11,42.03,42.03,40.81,41.38,1229,,,
2002-09-12,41.45,41.38,40.64,41.11,2745,,,
2002-09-16,40.78,40.81,39.46,39.76,2138,,,
2002-09-17,39.73,40.27,39.09,39.8,1718,,,
2002-09-19,39.76,41.79,39.93,41.49,3008,,,
2002-09-23,40.17,40.2,39.76,40.03,1080,,,
2002-09-26,41.42,41.42,40.1,40.24,1501,,,
2002-09-27,40.1,40.44,38.92,39.46,2959,,,
2002-10-08,39.02,39.26,38.08,38.48,2114,,,
2002-10-09,38.08,37.71,37.1,37.27,2508,,,
2002-10-11,37.57,38.18,37.4,37.47,1053,,,
2002-10-15,37.67,37.94,37.06,37.4,422,,,
2002-10-18,37.06,37.33,36.52,36.9,2724,,,
2002-10-22,37.33,38.14,37.33,37.77,1592,,,
2002-10-23,37.47,38.31,37.6,38.25,2018,,,
2002-10-28,37.2,37.2,35.92,36.15,2223,,,
2002-10-29,35.24,36.66,35.24,36.66,1078,,,
2002-10-31,36.22,36.69,35.75,36.12,1618,,,
2002-11-05,36.59,38.04,37.06,37.4,5152,,,
2002-11-07,38.01,39.02,37.5,38.18,5197,,,
2002-11-11,37.74,37.74,36.05,36.22,1857,,,
2002-11-12,37.03,36.73,34.97,35.31,3021,,,
2002-11-14,36.9,36.9,35.01,35.21,7007,,,
2002-11-15,35.04,35.41,33.96,35.55,2972,,,
2002-11-20,34.7,34.74,33.28,33.28,2716,,,
2002-11-21,33.01,33.01,30.31,30.69,5887,,,
2002-11-22,30.82,30.72,29.07,30.72,3934,,,
2002-11-27,28.96,29.77,28.36,29.61,1744,Bottom,Stroke130_Start,Stroke129_End
2002-11-28,29.3,30.99,29.3,30.85,2770,,,
2002-11-29,31.33,32.68,30.69,31.87,6305,,,
2002-12-02,31.73,31.83,29.91,29.94,2483,,,
2002-12-03,29.81,30.58,29.67,30.42,1680,,,
2002-12-04,30.42,31.02,30.31,30.42,1422,,,
2002-12-05,30.38,30.38,29.47,29.84,2175,,,
2002-12-06,29.84,30.89,29.91,30.21,2157,,,
2002-12-10,30.01,30.31,29.4,29.44,1436,,,
2002-12-11,29.57,29.57,28.56,28.96,2075,,,
2002-12-12,29.07,30.31,29.07,29.3,1406,,,
2002-12-13,29.23,29.94,28.73,29.81,1903,,,
2002-12-16,30.04,30.48,29.88,30.31,1815,,,
2002-12-17,30.35,30.82,30.18,30.79,2353,,,
2002-12-18,30.69,31.97,31.16,31.06,7547,,,
2002-12-24,31.06,31.23,30.65,30.96,2558,,,
2002-12-25,31.16,32.68,31.16,31.43,5906,Top,Stroke131_Start,Stroke130_End
2002-12-26,31.29,31.29,29.64,29.71,4355,,,
2002-12-27,29.81,29.98,29.07,29.98,2301,,,
2002-12-31,29.47,29.81,28.8,28.96,3166,,,
2003-01-02,28.96,28.73,27.72,28.22,2398,,,
2003-01-06,28.22,29.23,28.12,28.69,1696,,,
2003-01-09,29.27,30.48,29.17,30.35,6577,,,
2003-01-10,30.52,30.55,29.74,29.81,5142,,,
2003-01-13,29.74,30.15,29.64,29.84,1889,Bottom,Stroke132_Start,Stroke131_End
2003-01-14,29.84,31.73,29.71,31.33,7725,,,
2003-01-15,31.33,31.97,30.82,30.99,8081,,,
2003-01-16,30.99,32.27,30.92,32.07,8212,,,
2003-01-17,32.17,33.96,32.24,31.83,5280,,,
2003-01-22,32.0,32.51,31.73,32.37,3103,,,
2003-01-23,32.04,32.41,31.26,31.39,3517,,,
2003-01-24,32.61,34.9,32.34,33.93,31170,,,
2003-01-27,33.99,34.97,33.69,34.33,13629,Top,Stroke133_Start,Stroke132_End
2003-01-29,33.35,32.61,31.39,32.91,25533,,,
2003-02-11,32.17,32.68,31.9,32.47,3517,,,
2003-02-12,32.61,32.81,32.07,32.78,7219,,,
2003-02-13,32.78,33.15,32.61,32.74,8296,,,
2003-02-14,32.74,33.08,32.47,32.64,6329,,,
2003-02-17,32.37,33.05,32.17,32.24,4513,,,
2003-02-18,32.24,32.54,32.0,32.51,3562,,,
2003-02-19,32.34,33.01,32.17,33.01,4790,,,
2003-02-20,33.01,33.15,32.64,32.74,3124,,,
2003-02-21,32.68,32.27,31.77,32.14,3754,,,
2003-02-25,31.83,34.23,32.81,33.35,18265,,,
2003-03-03,32.34,32.34,31.8,32.17,11308,,,
2003-03-06,32.14,32.14,31.46,31.56,3745,,,
2003-03-07,31.5,31.9,31.33,31.56,2108,,,
2003-03-10,31.6,31.6,30.31,30.45,4243,,,
2003-03-11,30.15,30.58,29.98,30.48,1863,,,
2003-03-12,30.58,30.65,30.18,30.58,2449,,,
2003-03-14,30.15,30.31,30.01,30.25,2534,,,
2003-03-17,30.18,30.01,29.3,29.71,2729,Bottom,Stroke134_Start,Stroke133_End
2003-03-21,29.64,30.31,29.94,30.21,2045,,,
2003-03-25,30.15,30.69,30.15,30.31,2256,,,
2003-03-26,30.18,30.48,29.64,29.84,1844,,,
2003-03-28,30.85,31.83,30.85,30.52,3252,,,
2003-04-03,30.85,31.33,30.75,31.23,1961,,,
2003-04-04,31.16,31.19,30.69,30.85,3498,,,
2003-04-07,30.99,30.99,30.11,30.28,3764,,,
2003-04-08,30.52,30.52,29.64,29.81,3110,,,
2003-04-10,30.65,31.09,30.38,30.92,5589,,,
2003-04-11,30.99,32.04,30.92,31.77,9432,,,
2003-04-14,32.0,33.22,32.0,32.91,14892,,,
2003-04-15,33.18,33.32,32.37,32.68,9112,,,
2003-04-16,32.68,33.28,31.83,31.97,12466,,,
2003-04-17,31.93,32.41,31.39,32.04,6580,,,
2003-04-18,32.51,34.84,33.35,33.35,27017,Top,Stroke135_Start,Stroke134_End
2003-04-22,32.64,33.28,32.04,32.78,9114,,,
2003-04-23,32.88,34.2,32.54,32.98,12634,,,
2003-04-24,33.01,33.28,30.65,30.85,7752,,,
2003-04-25,31.16,31.16,29.3,29.37,7295,,,
2003-04-28,29.3,29.44,27.95,29.67,6474,,,
2003-04-30,27.99,28.63,27.72,28.02,3518,,,
2003-05-13,27.31,26.37,25.25,25.35,6249,Bottom,Stroke136_Start,Stroke135_End
2003-05-15,26.23,27.78,26.87,27.38,5584,,,
2003-05-19,27.04,28.05,27.04,27.78,3564,,,
2003-05-21,26.7,27.11,26.67,26.77,3137,,,
2003-05-22,26.77,26.74,26.37,26.74,1827,,,
2003-05-26,27.18,28.12,27.18,27.31,3256,,,
2003-05-29,27.38,27.72,27.04,27.61,3391,,,
2003-05-30,27.58,29.03,28.05,28.46,9513,Top,Stroke137_Start,Stroke136_End
2003-06-03,28.46,28.56,27.58,27.65,3342,,,
2003-06-04,27.58,27.38,26.97,27.28,2900,,,
2003-06-06,27.04,27.04,26.7,26.77,2367,,,
2003-06-09,26.67,26.74,26.1,26.43,2559,,,
2003-06-11,26.77,27.65,26.97,27.41,2493,,,
2003-06-13,27.55,27.88,27.31,27.55,2853,,,
2003-06-16,27.31,27.31,26.97,27.11,1306,,,
2003-06-18,27.38,27.65,27.01,27.11,1602,,,
2003-06-19,27.04,27.04,26.43,26.47,1875,,,
2003-06-20,26.37,26.7,26.23,26.47,1475,,,
2003-06-24,26.74,26.97,26.43,26.6,622,,,
2003-06-25,26.4,26.87,26.16,26.2,1196,,,
2003-06-26,26.2,26.16,25.25,26.03,2174,,,
2003-06-30,25.39,25.39,25.05,25.08,651,,,
2003-07-01,25.08,25.32,24.68,24.75,1083,,,
2003-07-02,24.75,24.41,23.63,24.0,3002,,,
2003-07-04,24.14,24.48,23.77,23.97,1407,,,
2003-07-07,23.36,23.53,21.64,23.19,2856,Bottom,Stroke138_Start,Stroke137_End
2003-07-08,23.26,24.04,23.46,23.73,2303,,,
2003-07-14,23.5,23.5,23.02,23.19,1726,,,
2003-07-15,23.19,23.19,22.65,23.16,2780,,,
2003-07-16,23.02,23.63,23.16,23.33,1157,,,
2003-07-18,23.26,23.33,22.48,22.59,2323,,,
2003-07-21,22.59,22.59,21.74,22.05,2505,,,
2003-07-23,22.32,23.02,22.32,22.86,1366,,,
2003-07-25,22.59,22.65,21.84,21.88,1581,,,
2003-07-28,21.67,21.64,21.0,21.44,1830,,,
2003-07-30,21.57,21.78,21.17,21.27,771,,,
2003-07-31,21.27,21.37,21.1,21.24,1138,,,
2003-08-01,21.4,21.47,21.17,21.44,1226,,,
2003-08-04,21.4,22.59,21.98,22.21,3089,,,
2003-08-06,22.25,24.85,23.23,24.0,15900,Top,Stroke139_Start,Stroke138_End
2003-08-08,23.67,23.67,22.62,22.69,4386,,,
2003-08-11,22.42,23.4,22.38,23.23,3515,,,
2003-08-12,23.23,23.5,22.99,23.29,2495,,,
2003-08-13,22.99,23.16,22.72,22.79,1997,,,
2003-08-14,22.96,23.09,22.42,22.55,1830,,,
2003-08-15,22.21,22.79,22.21,22.38,2109,Bottom,Stroke140_Start,Stroke139_End
2003-08-18,22.48,23.06,22.48,22.86,2719,,,
2003-08-19,23.06,23.4,22.69,22.96,3041,,,
2003-08-20,22.92,22.99,22.42,22.92,2189,,,
2003-08-21,23.26,23.36,22.82,23.02,2077,,,
2003-08-22,22.99,23.8,22.99,23.46,5526,,,
2003-08-25,23.33,23.33,22.82,22.96,2445,,,
2003-08-26,23.16,23.16,22.72,23.09,1319,,,
2003-08-28,22.99,23.94,22.96,23.4,7645,,,
2003-08-29,23.5,24.07,23.4,23.83,5345,,,
2003-09-01,23.9,24.37,23.67,24.34,6880,,,
2003-09-02,24.07,24.85,23.83,24.64,9672,,,
2003-09-03,24.68,25.42,24.27,24.88,7052,Top,Stroke141_Start,Stroke140_End
2003-09-05,24.04,24.17,23.4,23.87,4539,,,
2003-09-08,23.46,24.24,23.43,23.8,2041,,,
2003-09-09,23.8,24.0,23.16,23.33,2608,,,
2003-09-10,23.53,23.33,22.25,23.02,3338,,,
2003-09-15,22.25,22.65,21.67,21.67,2460,,,
2003-09-16,21.64,21.94,21.64,22.18,1236,Bottom,Stroke142_Start,Stroke141_End
2003-09-24,22.99,24.58,22.11,24.58,16848,,,
2003-09-25,24.64,24.64,23.26,23.43,7948,,,
2003-09-26,23.63,23.9,23.23,23.36,3320,,,
2003-09-29,23.16,23.56,22.45,23.06,2156,,,
2003-09-30,22.92,23.19,22.18,22.99,1528,,,
2003-10-08,22.82,23.29,22.42,23.29,1112,,,
2003-10-09,23.26,23.53,23.02,23.06,924,,,
2003-10-10,23.26,24.0,23.26,23.9,5554,,,
2003-10-13,24.1,24.58,23.83,24.24,6595,,,
2003-10-14,24.24,24.27,23.5,23.83,2018,,,
2003-10-15,23.87,25.69,23.87,24.44,13041,Top,Stroke143_Start,Stroke142_End
2003-10-16,24.34,24.34,23.53,23.67,3591,,,
2003-10-17,23.67,23.94,23.4,23.6,1430,,,
2003-10-20,23.53,23.6,22.99,23.02,1946,,,
2003-10-22,23.6,24.85,23.94,24.31,4493,,,
2003-10-24,24.04,24.1,23.5,23.53,1855,,,
2003-10-27,23.53,23.77,22.38,22.55,3716,,,
2003-10-28,22.65,22.59,21.67,22.05,5182,,,
2003-10-30,22.01,22.01,21.17,21.51,2503,,,
2003-11-04,21.98,22.75,21.84,22.42,3246,,,
2003-11-05,22.42,22.82,21.98,22.11,2150,,,
2003-11-06,22.32,22.32,20.73,20.76,4506,,,
2003-11-07,21.17,21.17,19.95,20.29,4368,,,
2003-11-10,20.39,20.39,19.55,19.68,2973,,,
2003-11-11,19.82,20.26,19.48,20.02,1381,,,
2003-11-12,20.05,20.29,19.65,19.68,1348,,,
2003-11-13,19.68,19.68,19.11,19.24,2222,,,
2003-11-14,18.97,19.41,18.6,19.35,1819,Bottom,Stroke144_Start,Stroke143_End
2003-11-17,19.28,19.82,19.08,19.68,1178,,,
2003-11-20,19.72,20.7,19.35,20.49,5515,,,
2003-11-21,20.63,21.51,19.95,19.89,3063,,,
2003-11-25,20.8,22.15,21.13,21.37,11202,,,
2003-11-27,21.27,21.27,20.12,20.46,2955,,,
2003-12-02,21.37,22.35,21.17,21.51,8247,Top,Stroke145_Start,Stroke144_End
2003-12-04,21.34,21.34,20.9,21.1,3487,,,
2003-12-05,21.13,21.51,21.03,21.47,1944,,,
2003-12-09,20.83,20.86,20.53,20.63,2599,,,
2003-12-10,20.63,21.13,20.56,21.1,3076,,,
2003-12-11,21.1,21.3,20.8,21.07,3130,,,
2003-12-15,21.27,21.34,20.97,21.17,2222,,,
2003-12-16,21.2,21.24,20.29,20.86,4869,,,
2003-12-17,20.97,21.37,20.63,20.76,4872,,,
2003-12-18,20.66,20.76,19.92,19.95,5246,,,
2003-12-19,19.75,20.22,18.54,18.77,5797,,,
2003-12-22,18.57,19.28,18.27,19.24,5231,Bottom,Stroke146_Start,Stroke145_End
2003-12-23,19.24,19.58,19.01,19.38,3380,,,
2003-12-25,19.21,20.02,19.31,19.65,5133,,,
2003-12-29,19.38,19.38,18.97,19.04,2106,,,
2003-12-30,19.01,19.11,18.81,18.87,2083,,,
2004-01-02,18.94,19.48,18.91,19.35,1824,,,
2004-01-06,19.35,19.38,18.74,19.01,4263,,,
2004-01-08,19.38,20.39,19.68,20.02,7625,,,
2004-01-12,19.68,19.78,19.35,19.72,3865,,,
2004-01-13,19.68,20.7,19.99,20.36,6851,,,
2004-01-16,19.89,20.09,19.51,20.02,7427,,,
2004-01-29,20.22,21.03,20.22,20.9,6786,,,
2004-01-30,21.07,21.98,20.7,21.27,10310,,,
2004-02-02,22.48,23.16,22.15,22.65,20255,,,
2004-02-04,23.33,24.51,23.33,24.37,24237,,,
2004-02-05,24.41,25.69,24.14,25.15,26762,,,
2004-02-06,25.02,25.18,23.83,24.07,16719,,,
2004-02-10,26.03,27.95,26.03,27.31,42843,Top,Stroke147_Start,Stroke146_End
2004-02-13,25.86,26.37,25.02,25.12,12060,,,
2004-02-16,25.02,26.13,24.95,26.1,9242,,,
2004-02-17,25.96,27.72,26.4,26.43,8751,,,
2004-02-24,25.72,27.34,25.69,27.31,17207,,,
2004-02-26,25.69,25.29,24.34,25.29,7596,,,
2004-03-02,25.52,25.59,24.85,24.91,5778,,,
2004-03-03,24.95,25.39,24.44,25.08,4875,Bottom,Stroke148_Start,Stroke147_End
2004-03-05,24.85,26.23,24.75,26.16,11877,,,
2004-03-08,26.97,27.88,26.03,26.3,39022,,,
2004-03-09,25.96,25.96,24.85,24.95,10135,,,
2004-03-10,24.81,25.79,24.68,25.66,6958,,,
2004-03-11,25.69,27.01,25.39,26.37,14120,,,
2004-03-15,25.49,26.16,25.22,25.99,7199,,,
2004-03-16,26.3,26.3,25.52,26.06,8393,,,
2004-03-17,26.1,26.87,25.76,26.67,12134,,,
2004-03-19,25.35,25.86,25.18,25.86,5777,,,
2004-03-23,25.86,25.99,25.35,25.49,3872,,,
2004-03-24,25.49,25.86,25.15,25.29,3917,,,
2004-03-25,25.25,26.57,25.62,25.76,6514,,,
2004-03-30,26.1,28.49,26.03,28.19,43505,,,
2004-03-31,28.12,30.01,28.8,29.13,50522,,,
2004-04-05,29.61,30.08,29.1,30.01,21341,,,
2004-04-06,29.91,29.5,29.0,29.5,16442,,,
2004-04-08,29.0,29.07,28.59,28.69,9549,,,
2004-04-09,28.9,30.75,28.9,29.57,38566,Top,Stroke149_Start,Stroke148_End
2004-04-12,29.57,29.44,28.09,28.96,15106,,,
2004-04-14,28.32,28.63,27.28,27.58,8877,,,
2004-04-15,27.88,28.15,27.01,27.04,5660,,,
2004-04-16,27.11,26.8,25.93,27.04,7344,,,
2004-04-21,26.84,27.45,26.7,26.94,4380,,,
2004-04-26,25.89,25.89,24.71,24.85,5682,,,
2004-04-27,25.22,25.62,24.24,24.31,4716,,,
2004-04-28,24.34,24.41,23.7,24.41,3379,,,
2004-04-30,23.77,22.92,21.81,22.59,8818,,,
2004-05-11,21.98,22.32,21.61,22.08,1915,Bottom,Stroke150_Start,Stroke149_End
2004-05-12,22.21,23.29,22.59,23.26,4790,,,
2004-05-14,22.79,22.79,21.91,22.08,3173,,,
2004-05-17,22.32,22.45,21.88,22.25,1521,,,
2004-05-18,22.48,23.63,22.48,23.46,6210,,,
2004-05-19,23.5,24.04,23.16,23.33,5299,,,
2004-05-20,23.33,23.57,22.62,23.06,2137,,,
2004-05-25,22.79,22.66,22.09,22.22,2462,,,
2004-05-27,22.59,24.14,23.54,23.91,7114,,,
2004-06-02,23.98,24.95,23.64,24.58,9205,Top,Stroke151_Start,Stroke150_End
2004-06-03,24.58,24.25,23.57,23.67,4045,,,
2004-06-07,24.11,24.11,23.13,23.23,2492,,,
2004-06-08,23.23,23.94,22.79,23.2,1907,,,
2004-06-09,22.86,23.44,21.48,21.78,3144,,,
2004-06-10,21.24,22.12,21.24,21.61,2163,,,
2004-06-11,21.61,22.9,21.61,22.05,2917,,,
2004-06-14,21.75,21.82,20.77,21.31,2393,Bottom,Stroke152_Start,Stroke151_End
2004-06-15,21.07,21.88,21.07,21.88,1795,,,
2004-06-16,21.75,22.36,21.44,21.68,1859,,,
2004-06-17,21.75,22.19,21.41,21.51,1702,,,
2004-06-18,21.58,21.95,21.11,21.34,1272,,,
2004-06-21,21.75,21.98,21.38,21.95,1095,,,
2004-06-22,21.95,23.33,22.36,22.56,2981,Top,Stroke153_Start,Stroke152_End
2004-06-25,22.25,22.25,20.8,20.9,2452,,,
2004-06-28,20.5,20.74,19.79,19.86,2589,,,
2004-06-29,19.93,20.16,19.15,19.89,1584,,,
2004-07-01,19.59,20.57,19.59,20.47,1773,,,
2004-07-02,20.4,20.7,20.23,20.57,1680,,,
2004-07-05,20.57,20.4,19.96,20.06,1292,,,
2004-07-07,20.06,20.13,19.82,19.96,651,,,
2004-07-08,19.79,19.93,19.32,19.86,1291,,,
2004-07-09,19.45,19.99,19.42,19.55,891,,,
2004-07-12,19.45,19.45,18.41,18.47,1905,,,
2004-07-13,18.47,18.61,18.1,18.17,1616,,,
2004-07-14,18.17,18.04,17.19,17.43,2621,,,
2004-07-16,17.77,18.58,18.0,18.47,2954,,,
2004-07-20,18.41,18.41,17.77,18.1,2508,,,
2004-07-22,18.24,18.37,17.7,17.7,2449,,,
2004-07-23,17.43,17.56,17.19,17.56,1805,,,
2004-07-26,17.43,17.43,17.06,17.09,1472,,,
2004-07-27,17.09,17.09,16.82,16.92,2202,Bottom,Stroke154_Start,Stroke153_End
2004-07-29,16.96,17.56,16.96,17.53,1335,,,
2004-08-02,17.06,17.29,16.85,17.06,1046,,,
2004-08-03,17.43,18.37,17.06,17.23,771,,,
2004-08-05,18.2,18.58,17.66,18.2,4721,,,
2004-08-09,17.43,17.7,17.36,17.63,1473,,,
2004-08-10,17.97,18.14,17.56,18.1,1324,,,
2004-08-11,18.04,18.04,17.43,17.83,1587,,,
2004-08-12,17.7,17.97,17.19,17.87,2288,,,
2004-08-13,18.44,18.44,17.77,17.83,1175,,,
2004-08-16,17.93,17.9,17.06,17.83,2645,,,
2004-08-19,17.19,17.29,16.89,17.16,1779,,,
2004-08-24,17.12,18.04,17.09,17.97,3729,,,
2004-08-25,17.9,18.68,17.77,18.31,6492,Top,Stroke155_Start,Stroke154_End
2004-08-26,18.14,18.2,17.5,17.56,1537,,,
2004-08-27,17.36,17.77,16.96,17.02,2768,,,
2004-08-30,17.29,17.36,16.89,17.16,853,,,
2004-08-31,17.7,18.2,17.46,17.77,2545,,,
2004-09-01,17.77,17.77,17.19,17.23,1229,,,
2004-09-02,17.46,17.6,17.16,17.6,956,,,
2004-09-03,17.7,17.83,17.56,17.7,1214,,,
2004-09-06,17.66,17.87,17.63,17.7,764,,,
2004-09-08,17.73,17.73,17.36,17.46,792,,,
2004-09-09,17.63,17.63,16.89,17.09,1968,,,
2004-09-10,16.85,16.62,15.61,17.09,1104,Bottom,Stroke156_Start,Stroke155_End
2004-09-15,16.42,17.7,16.25,17.56,5637,,,
2004-09-16,17.7,18.98,17.46,18.68,12509,,,
2004-09-17,18.64,19.15,18.14,19.05,9708,,,
2004-09-20,18.98,19.89,18.74,19.86,10781,,,
2004-09-21,20.03,20.9,19.55,19.72,9653,,,
2004-09-22,20.06,20.33,19.05,19.08,7573,,,
2004-09-23,18.71,19.55,18.71,19.52,4058,,,
2004-09-24,20.06,20.06,18.78,18.78,6548,Top,Stroke157_Start,Stroke156_End
2004-09-27,18.91,19.32,18.14,18.17,3467,,,
2004-09-28,18.14,18.37,17.93,18.2,2850,,,
2004-09-29,18.31,18.31,17.8,17.9,2655,,,
2004-09-30,17.9,17.9,17.09,17.36,2478,,,
2004-10-08,17.46,17.93,17.19,17.9,2343,,,
2004-10-11,18.1,18.51,17.83,17.9,2456,,,
2004-10-12,18.04,17.97,17.36,17.36,2381,,,
2004-10-14,17.36,17.63,16.42,16.52,2663,,,
2004-10-15,16.42,16.85,16.35,16.65,1997,,,
2004-10-18,16.69,16.89,16.45,16.72,917,,,
2004-10-19,16.72,17.29,16.72,17.02,1783,,,
2004-10-20,16.92,16.92,16.21,16.52,2116,,,
2004-10-21,16.52,16.82,15.17,15.54,2723,,,
2004-10-22,15.03,15.54,14.66,15.03,3051,Bottom,Stroke158_Start,Stroke157_End
2004-10-25,15.17,15.74,15.0,15.0,1982,,,
2004-10-26,15.17,15.67,14.8,15.67,2392,,,
2004-10-27,15.67,16.38,15.67,16.28,3620,,,
2004-10-28,16.35,17.02,16.08,16.28,3025,,,
2004-10-29,15.91,16.28,15.67,15.84,2090,,,
2004-11-01,15.77,15.27,14.86,15.03,3416,,,
2004-11-04,16.04,17.16,16.04,17.16,21643,,,
2004-11-05,17.6,17.6,16.89,17.5,33150,,,
2004-11-09,17.39,18.64,17.09,18.44,23390,,,
2004-11-10,18.61,19.32,18.2,19.05,23703,,,
2004-11-12,18.2,18.88,17.8,18.64,10029,,,
2004-11-15,18.64,18.98,18.1,18.34,7387,,,
2004-11-16,18.34,18.37,17.93,18.2,5633,,,
2004-11-17,18.2,18.2,17.6,17.66,5910,,,
2004-11-19,18.07,18.85,18.07,18.51,11528,,,
2004-11-22,18.41,19.25,18.47,19.05,12595,,,
2004-11-24,18.71,19.62,18.71,18.78,12236,Top,Stroke159_Start,Stroke158_End
2004-11-25,18.64,18.64,17.87,18.04,5125,,,
2004-11-26,18.34,18.98,18.17,18.34,6356,,,
2004-11-29,18.37,18.64,17.63,17.63,5146,,,
2004-11-30,17.53,18.04,17.46,17.9,5041,,,
2004-12-02,17.66,18.47,17.97,18.14,6408,,,
2004-12-08,18.1,18.2,17.6,17.87,2547,,,
2004-12-10,18.41,18.61,17.63,17.83,8922,,,
2004-12-13,17.87,17.36,16.82,17.39,5486,,,
2004-12-15,17.02,16.08,15.5,16.45,3890,,,
2004-12-21,15.84,16.18,15.84,16.04,1370,,,
2004-12-22,16.08,16.75,15.94,16.72,2004,,,
2004-12-23,16.85,16.85,16.01,16.04,2049,,,
2004-12-24,15.94,16.25,15.84,15.98,1179,,,
2004-12-27,16.55,16.58,15.91,15.98,783,,,
2004-12-28,15.84,16.08,15.84,15.98,970,,,
2004-12-29,15.84,15.98,15.5,15.54,1636,,,
2004-12-30,15.47,15.71,15.34,15.37,1797,,,
2004-12-31,15.4,15.67,15.17,15.37,1384,,,
2005-01-04,15.34,15.5,15.0,15.44,984,Bottom,Stroke160_Start,Stroke159_End
2005-01-05,15.5,16.01,15.27,15.88,1038,,,
2005-01-06,15.94,16.82,16.18,16.01,1813,,,
2005-01-12,16.28,16.42,16.04,16.35,1024,,,
2005-01-13,16.31,17.02,16.08,16.89,5220,,,
2005-01-14,17.02,17.12,16.21,16.35,3106,,,
2005-01-17,16.21,16.21,15.57,15.71,2063,,,
2005-01-19,16.28,16.31,15.84,16.04,1039,,,
2005-01-20,16.01,16.01,15.17,15.37,2635,,,
2005-01-24,16.35,16.69,16.28,16.52,4165,,,
2005-01-25,16.45,16.52,16.04,16.52,1807,,,
2005-01-26,16.35,16.96,16.21,16.35,1473,Top,Stroke161_Start,Stroke160_End
2005-01-28,16.11,16.21,15.27,15.37,2900,,,
2005-01-31,15.37,15.37,14.05,14.15,3489,,,
2005-02-01,14.59,14.93,13.99,14.12,2057,,,
2005-02-02,14.46,15.84,15.0,15.27,2831,,,
2005-02-04,15.07,15.64,14.9,15.44,3820,,,
2005-02-16,15.4,15.98,15.44,15.54,1858,,,
2005-02-18,15.61,15.81,15.4,15.4,1187,,,
2005-02-21,15.2,15.71,15.2,15.57,1427,,,
2005-02-22,15.64,16.28,15.64,16.25,4727,,,
2005-02-23,16.52,17.5,16.58,16.96,12567,,,
2005-02-28,16.62,16.48,16.01,16.31,3254,,,
2005-03-08,16.38,16.85,16.48,16.79,3641,,,
2005-03-10,16.58,16.72,15.84,16.04,2812,,,
2005-03-11,16.01,16.15,15.61,15.84,2692,,,
2005-03-14,15.84,15.84,15.03,15.44,3556,,,
2005-03-15,15.17,15.44,14.9,14.96,3092,,,
2005-03-16,15.03,15.27,14.66,14.9,2861,,,
2005-03-17,14.76,15.0,14.63,14.9,2470,,,
2005-03-18,14.83,14.86,14.15,14.26,3706,,,
2005-03-21,13.99,14.15,13.65,13.72,3324,,,
2005-03-22,13.68,13.14,12.3,12.43,4437,,,
2005-03-24,12.64,13.21,12.77,13.01,2073,,,
2005-03-28,12.84,12.97,12.13,12.67,1392,Bottom,Stroke162_Start,Stroke161_End
2005-03-31,12.8,13.82,12.57,13.72,7036,,,
2005-04-01,13.58,14.19,13.24,14.09,7512,,,
2005-04-04,13.75,13.82,13.14,13.48,3423,,,
2005-04-05,13.68,13.99,13.41,13.45,3713,,,
2005-04-06,13.31,13.51,12.77,13.21,3949,,,
2005-04-07,13.21,14.29,13.18,13.85,9131,,,
2005-04-08,13.88,14.66,13.88,14.22,9115,,,
2005-04-12,14.83,15.61,14.49,14.8,23568,,,
2005-04-13,14.49,15.0,13.95,14.86,7781,,,
2005-04-15,14.19,14.22,13.65,14.05,4114,,,
2005-04-18,13.99,14.39,13.68,14.39,3705,,,
2005-04-19,14.26,14.42,13.85,13.99,3110,,,
2005-04-21,14.05,13.82,12.67,13.68,4772,,,
2005-04-26,13.34,13.85,13.31,13.85,5159,,,
2005-04-28,13.68,14.46,13.82,14.32,6722,,,
2005-05-09,15.74,15.74,14.26,15.07,30616,,,
2005-05-10,15.57,16.92,15.57,16.92,55805,,,
2005-05-11,17.02,17.56,16.31,16.38,45846,Top,Stroke163_Start,Stroke162_End
2005-05-12,16.01,16.01,14.66,15.44,22525,,,
2005-05-13,15.07,15.4,14.59,15.23,16218,,,
2005-05-16,15.0,14.53,13.82,14.02,13677,,,
2005-05-18,14.29,14.63,14.02,14.53,9343,,,
2005-05-19,14.32,14.73,14.22,14.63,7758,,,
2005-05-23,13.99,13.72,13.01,13.31,8154,Bottom,Stroke164_Start,Stroke163_End
2005-05-26,13.72,14.02,13.41,13.61,5738,,,
2005-05-27,13.82,14.32,13.78,13.99,8570,,,
2005-05-30,13.65,13.78,13.31,13.85,4649,,,
2005-06-02,13.31,13.58,13.07,13.18,3440,,,
2005-06-03,13.18,13.38,13.01,13.07,3173,,,
2005-06-07,13.55,14.09,13.45,13.65,7189,,,
2005-06-08,13.61,14.93,13.61,14.86,13770,,,
2005-06-09,14.8,15.34,14.39,14.93,13858,Top,Stroke165_Start,Stroke164_End
2005-06-10,14.83,15.03,14.12,14.22,7907,,,
2005-06-13,14.15,14.49,13.99,14.29,4926,,,
2005-06-14,14.32,14.59,14.09,14.09,4047,,,
2005-06-15,13.95,14.09,13.58,13.61,3900,,,
2005-06-16,13.51,13.88,13.48,13.78,2345,,,
2005-06-17,13.78,14.02,13.51,13.61,2331,,,
2005-06-21,13.95,14.09,13.75,13.88,2618,,,
2005-06-22,13.92,14.49,13.88,14.46,6032,,,
2005-06-23,14.39,14.66,14.05,14.09,5590,,,
2005-06-24,14.12,14.29,13.88,14.29,2987,,,
2005-06-27,14.39,15.0,14.39,14.66,9584,,,
2005-06-28,14.46,14.46,14.05,14.09,4864,,,
2005-06-29,14.19,15.07,14.15,14.59,8199,,,
2005-07-01,14.09,14.29,13.48,13.51,7753,,,
2005-07-04,13.41,13.18,12.64,13.11,5465,,,
2005-07-06,13.14,13.24,12.91,12.91,2868,,,
2005-07-08,12.87,12.91,11.86,12.13,3633,,,
2005-07-12,11.99,12.64,11.79,12.6,3072,Bottom,Stroke166_Start,Stroke165_End
2005-07-13,12.47,13.24,12.23,12.84,4436,,,
2005-07-14,12.91,13.38,12.5,13.34,6190,,,
2005-07-15,14.15,14.49,13.78,13.95,20022,,,
2005-07-18,13.95,13.95,13.34,13.51,5587,,,
2005-07-20,13.95,14.15,13.72,13.92,5192,,,
2005-07-21,13.82,13.95,13.51,13.72,4132,,,
2005-07-22,13.88,15.1,14.36,14.59,18139,,,
2005-07-26,14.86,15.61,14.86,15.27,17599,,,
2005-07-29,14.86,14.93,14.49,14.76,7375,,,
2005-08-01,14.73,15.34,14.66,15.27,9486,,,
2005-08-02,15.2,15.37,15.07,15.3,6278,,,
2005-08-03,15.47,16.35,15.37,15.4,16869,,,
2005-08-05,16.79,16.79,16.18,16.38,31102,,,
2005-08-10,16.65,16.72,16.01,16.38,12789,,,
2005-08-11,16.35,17.6,16.65,16.65,18184,,,
2005-08-16,17.19,17.23,16.42,16.55,13854,,,
2005-08-17,16.48,17.12,15.77,16.99,23519,,,
2005-08-18,16.96,18.07,16.28,16.42,28224,Top,Stroke167_Start,Stroke166_End
2005-08-19,16.15,16.28,15.61,16.08,11564,,,
2005-08-23,16.15,16.15,15.37,15.54,9182,,,
2005-08-24,15.57,16.18,15.47,16.01,5948,,,
2005-08-25,16.01,16.65,15.84,16.42,8730,,,
2005-08-26,16.58,16.75,16.11,16.38,4969,,,
2005-08-29,16.38,16.38,15.81,15.84,5394,,,
2005-08-30,15.84,16.04,15.74,15.81,3263,Bottom,Stroke168_Start,Stroke167_End
2005-09-01,16.28,17.02,16.18,16.82,13548,,,
2005-09-02,17.09,17.09,16.52,16.72,8844,,,
2005-09-05,16.82,18.1,16.82,17.97,34860,,,
2005-09-06,19.01,20.13,19.01,20.13,100134,,,
2005-09-07,20.06,22.39,20.13,21.17,76529,,,
2005-09-12,20.16,20.43,19.42,19.99,25605,,,
2005-09-13,19.96,20.94,19.99,20.5,19856,Top,Stroke169_Start,Stroke168_End
2005-09-16,20.4,20.4,19.76,20.16,12177,,,
2005-09-20,20.53,20.6,19.86,20.4,16032,,,
2005-09-21,20.33,20.33,19.49,19.49,12955,,,
2005-09-22,19.22,19.49,18.17,18.64,14184,,,
2005-09-23,18.54,18.78,18.04,18.1,11459,,,
2005-09-26,17.8,18.07,17.23,17.83,10609,,,
2005-09-27,17.83,17.83,17.12,17.26,9550,Bottom,Stroke170_Start,Stroke169_End
2005-09-28,17.26,18.17,17.26,18.0,15460,,,
2005-09-29,18.0,18.78,18.14,18.41,17701,,,
2005-10-10,18.2,18.0,17.23,17.36,7357,,,
2005-10-12,18.04,18.54,17.77,18.37,7677,,,
2005-10-13,18.88,19.79,18.91,19.18,24756,,,
2005-10-17,19.15,20.09,19.05,19.93,18662,,,
2005-10-18,19.76,20.33,19.49,20.09,16200,Top,Stroke171_Start,Stroke170_End
2005-10-19,20.2,20.26,19.15,19.32,11582,,,
2005-10-20,19.15,19.59,18.98,19.55,8695,,,
2005-10-21,19.66,19.76,19.35,19.35,7566,,,
2005-10-25,19.32,19.32,18.0,18.27,12375,,,
2005-10-26,18.24,18.34,17.53,17.7,8105,,,
2005-10-27,17.8,17.87,17.46,17.5,6040,,,
2005-10-28,17.53,17.29,16.42,17.33,8369,Bottom,Stroke172_Start,Stroke171_End
2005-11-02,16.69,17.63,16.89,17.53,7799,,,
2005-11-04,16.89,17.29,16.79,17.26,3779,,,
2005-11-07,17.33,17.63,17.12,17.56,5676,,,
2005-11-08,17.6,18.41,17.33,18.24,15711,,,
2005-11-09,18.14,18.74,17.73,18.2,17893,,,
2005-11-10,18.1,18.14,17.16,17.23,8423,,,
2005-11-11,16.89,17.36,16.82,17.16,5730,,,
2005-11-14,17.29,17.29,16.79,16.99,4426,,,
2005-11-15,16.99,17.36,16.85,16.89,4048,,,
2005-11-16,16.85,17.26,16.62,17.23,4246,,,
2005-11-17,17.16,18.04,17.09,17.23,3667,,,
2005-11-21,17.8,18.31,17.8,18.0,8277,Top,Stroke173_Start,Stroke172_End
2005-11-22,18.14,18.17,17.16,17.19,5893,,,
2005-11-23,17.06,17.36,16.96,17.26,2650,,,
2005-11-24,17.16,17.6,17.19,17.36,3122,,,
2005-11-28,17.33,17.77,17.29,17.6,4487,,,
2005-11-29,17.46,17.26,16.85,17.06,4255,,,
2005-12-05,16.79,16.79,16.04,16.04,5840,,,
2005-12-06,15.94,16.58,15.91,16.25,3201,,,
2005-12-07,16.45,16.79,16.11,16.55,2662,,,
2005-12-08,15.17,16.55,15.17,16.31,2736,Bottom,Stroke174_Start,Stroke173_End
2005-12-09,16.15,16.79,16.11,16.75,4344,,,
2005-12-12,16.75,17.12,16.72,16.92,5176,,,
2005-12-13,17.23,17.8,17.23,17.43,10609,,,
2005-12-16,17.33,18.54,18.17,18.17,25885,,,
2005-12-29,19.25,19.99,19.22,18.81,32387,,,
2006-01-10,19.72,21.07,20.43,20.8,24108,,,
2006-01-12,20.6,22.25,21.88,21.88,34535,Top,Stroke175_Start,Stroke174_End
2006-03-07,20.58,20.58,19.21,19.47,26897,,,
2006-03-08,19.3,19.9,19.17,19.77,12124,,,
2006-03-09,19.6,19.98,19.25,19.38,8288,,,
2006-03-10,19.34,19.51,18.61,19.17,13203,,,
2006-03-13,19.08,20.37,19.81,20.24,16779,,,
2006-03-15,20.11,20.58,19.94,20.41,11010,,,
2006-03-17,20.33,20.37,19.55,20.07,10823,Bottom,Stroke176_Start,Stroke175_End
2006-03-21,20.88,22.0,20.71,21.01,34722,,,
2006-03-22,21.35,23.03,21.4,22.0,37794,,,
2006-03-27,22.68,24.61,23.58,23.97,37668,,,
2006-03-29,24.06,25.9,23.67,23.93,38883,,,
2006-03-30,23.71,23.97,22.85,23.03,28013,,,
2006-03-31,22.85,23.63,22.73,23.5,14442,,,
2006-04-03,23.54,24.53,23.5,23.88,28793,,,
2006-04-05,23.88,25.08,24.23,24.83,34239,,,
2006-04-07,24.61,24.91,23.97,24.4,21632,,,
2006-04-10,24.48,25.17,24.06,24.96,23575,,,
2006-04-11,24.91,25.56,24.53,25.17,26154,,,
2006-04-12,25.17,25.17,24.31,24.36,19016,,,
2006-04-13,24.1,24.31,22.6,22.9,22828,,,
2006-04-17,24.83,26.46,24.83,26.28,61220,,,
2006-04-18,27.1,27.18,25.64,26.07,40500,,,
2006-04-19,26.46,27.78,25.98,26.71,36955,,,
2006-04-20,26.76,26.76,25.51,26.07,25362,,,
2006-04-24,27.18,27.83,25.9,27.48,33919,,,
2006-04-25,26.76,29.63,26.16,29.54,51412,,,
2006-04-26,29.97,30.61,28.13,28.26,70312,Top,Stroke177_Start,Stroke176_End
2006-04-28,27.83,28.6,26.76,27.78,36532,,,
2006-05-08,27.57,30.18,27.48,29.54,37929,,,
2006-05-09,29.58,30.31,28.98,29.76,42559,,,
2006-05-11,29.11,30.18,28.04,28.17,48367,,,
2006-05-12,27.61,28.26,26.58,28.0,44860,,,
2006-05-16,28.51,28.51,26.8,26.93,33390,,,
2006-05-17,26.67,28.0,26.58,27.53,23668,,,
2006-05-19,27.96,29.11,27.4,28.77,38953,,,
2006-05-22,28.68,31.04,28.26,30.31,58348,,,
2006-05-23,30.31,29.11,27.31,27.96,32989,,,
2006-05-25,28.9,30.18,28.3,30.06,35960,,,
2006-05-26,30.06,31.38,29.97,29.97,26518,,,
2006-05-31,31.04,30.18,29.03,29.54,32293,,,
2006-06-05,29.24,29.67,28.51,29.58,26994,,,
2006-06-07,29.16,29.54,27.18,27.31,18417,,,
2006-06-08,27.31,27.53,26.16,27.27,13371,Bottom,Stroke178_Start,Stroke177_End
2006-06-09,27.1,27.57,26.54,26.67,10529,,,
2006-06-12,26.5,27.27,26.33,26.93,7002,,,
2006-06-13,26.8,27.4,26.8,27.23,6817,,,
2006-06-14,27.23,27.23,26.54,27.1,4866,,,
2006-06-15,26.97,27.61,26.97,27.18,5273,,,
2006-06-16,27.18,28.34,27.7,27.96,10334,,,
2006-06-21,28.17,28.17,27.48,27.57,8465,,,
2006-06-22,27.53,27.83,27.23,27.44,7676,,,
2006-06-23,27.36,28.0,27.31,27.96,9431,,,
2006-06-26,28.0,28.56,27.83,28.43,11193,,,
2006-06-28,28.08,28.43,27.74,28.34,8562,,,
2006-06-29,28.26,30.14,28.26,29.88,33846,,,
2006-06-30,29.88,30.23,29.03,29.63,16804,,,
2006-07-03,29.63,31.51,30.36,31.17,39808,,,
2006-07-05,30.83,31.34,29.97,30.96,20477,,,
2006-07-06,30.87,33.44,31.77,31.34,27112,,,
2006-07-14,30.36,32.41,29.97,31.77,34645,,,
2006-07-17,32.93,35.29,32.33,35.29,63884,,,
2006-07-18,36.74,37.26,34.77,35.33,67144,,,
2006-07-19,35.11,35.33,33.74,34.64,35979,,,
2006-07-20,34.6,35.67,33.96,34.64,34868,,,
2006-07-21,34.49,34.94,33.21,34.56,34484,,,
2006-07-24,33.85,33.98,32.31,33.4,34014,,,
2006-07-25,32.95,34.04,32.95,33.72,37651,,,
2006-07-26,33.66,35.52,33.72,35.14,65523,,,
2006-07-28,34.69,38.03,33.91,36.42,104580,,,
2006-07-31,35.65,39.12,35.71,37.45,130604,Top,Stroke179_Start,Stroke178_End
2006-08-02,36.23,37.13,34.17,35.39,44338,,,
2006-08-03,35.52,35.78,33.72,34.11,36663,,,
2006-08-04,33.85,34.43,31.41,31.6,41830,,,
2006-08-07,31.34,31.34,29.48,29.73,30713,,,
2006-08-08,29.73,33.01,29.73,33.01,51147,,,
2006-08-09,33.91,33.98,31.73,32.18,45118,,,
2006-08-11,33.66,34.69,33.01,34.23,30100,,,
2006-08-14,34.17,35.59,33.78,34.11,49314,,,
2006-08-15,34.11,36.55,33.85,36.36,63213,,,
2006-08-16,36.42,37.19,35.65,35.84,71480,,,
2006-08-17,35.78,35.78,33.78,34.69,47312,Bottom,Stroke180_Start,Stroke179_End
2006-08-18,34.3,36.42,34.3,35.26,36746,,,
2006-08-22,35.65,36.94,35.91,36.04,38316,,,
2006-08-24,36.87,38.35,36.61,37.45,113080,,,
2006-08-25,38.16,40.09,37.06,37.51,82686,,,
2006-08-29,39.76,41.44,39.19,39.31,103896,,,
2006-08-31,40.92,42.53,40.54,41.95,71258,,,
2006-09-04,41.18,41.5,40.47,41.24,44902,,,
2006-09-05,41.24,42.34,40.66,40.73,46587,,,
2006-09-06,40.41,39.96,38.8,39.64,53526,,,
2006-09-08,39.76,42.01,39.44,39.7,26458,,,
2006-09-12,42.21,42.85,41.37,41.5,45658,Top,Stroke181_Start,Stroke180_End
2006-09-13,41.31,41.89,40.28,40.41,34457,,,
2006-09-14,40.28,40.41,39.31,39.89,30268,,,
2006-09-15,39.76,40.86,39.76,40.41,20842,,,
2006-09-19,41.11,42.34,40.34,40.47,20085,,,
2006-09-21,41.56,42.79,41.37,42.01,46182,,,
2006-09-22,42.01,42.4,40.99,41.44,37285,,,
2006-09-26,41.37,42.34,39.76,39.89,31462,,,
2006-09-27,40.09,40.34,39.51,40.28,16857,,,
2006-09-28,40.09,40.41,39.57,40.02,17783,,,
2006-09-29,40.09,40.92,40.02,40.28,20158,,,
2006-10-10,39.76,40.21,38.16,38.22,47718,,,
2006-10-11,38.16,39.06,38.03,38.48,37529,,,
2006-10-12,38.48,38.74,37.0,37.06,39309,,,
2006-10-13,37.06,38.29,36.87,38.29,39650,Bottom,Stroke182_Start,Stroke181_End
2006-10-16,38.29,38.67,37.9,38.67,26041,,,
2006-10-17,38.8,39.51,38.8,39.25,62517,,,
2006-10-18,39.64,40.47,39.31,40.09,35608,,,
2006-10-20,39.25,39.51,38.67,38.86,16043,,,
2006-10-23,38.74,38.67,37.19,37.45,17854,,,
2006-10-25,38.8,39.7,38.61,38.61,19163,,,
2006-10-31,39.64,40.28,39.12,39.89,35951,Top,Stroke183_Start,Stroke182_End
2006-11-01,39.44,39.7,38.67,39.25,21321,,,
2006-11-02,39.25,39.25,38.22,38.74,15781,,,
2006-11-03,38.48,39.64,38.48,38.99,23638,,,
2006-11-06,38.54,38.67,37.84,37.9,26758,,,
2006-11-07,37.96,38.29,36.61,37.26,27776,,,
2006-11-09,37.06,39.06,37.06,38.48,25261,,,
2006-11-10,38.54,38.8,36.87,37.19,18703,,,
2006-11-13,37.32,38.48,36.74,37.06,22882,,,
2006-11-14,37.06,36.87,34.56,36.23,20424,Bottom,Stroke184_Start,Stroke183_End
2006-11-20,36.68,39.64,36.1,39.12,77447,,,
2006-11-21,39.25,40.15,38.61,40.02,79707,,,
2006-11-22,39.76,40.73,39.12,39.7,56742,,,
2006-11-24,39.7,42.34,39.64,41.5,92044,,,
2006-11-27,41.69,42.98,41.37,42.46,74540,,,
2006-11-28,42.66,44.91,42.08,43.75,76907,,,
2006-11-30,43.75,45.23,43.56,44.78,83843,,,
2006-12-01,44.78,49.47,46.32,46.97,123522,Top,Stroke185_Start,Stroke184_End
2006-12-06,47.99,46.52,43.62,45.68,75355,,,
2006-12-08,43.69,43.81,40.47,41.18,47795,,,
2006-12-12,43.94,45.81,43.04,44.46,46023,,,
2006-12-13,44.2,44.26,42.66,43.3,25584,,,
2006-12-14,43.24,44.59,43.04,43.94,24315,,,
2006-12-15,44.78,46.0,44.01,45.42,51447,,,
2006-12-18,45.87,48.64,45.87,47.93,83794,,,
2006-12-20,46.84,47.48,45.23,47.03,41371,,,
2006-12-21,46.84,47.74,45.81,45.94,43100,,,
2006-12-22,44.91,46.19,44.59,44.78,29378,,,
2006-12-26,45.49,44.33,42.4,43.81,31113,,,
2007-01-04,43.3,44.39,43.17,43.49,36687,,,
2007-01-05,43.17,43.81,42.34,43.81,33464,Bottom,Stroke186_Start,Stroke185_End
2007-01-08,44.01,46.77,43.62,46.58,52409,,,
2007-01-09,46.77,47.99,46.39,47.16,69724,,,
2007-01-10,47.22,49.6,47.22,48.83,79766,,,
2007-01-12,47.29,48.77,45.55,45.74,57064,,,
2007-01-15,45.55,48.57,45.36,48.32,54515,,,
2007-01-16,48.77,52.49,48.77,51.27,107772,,,
2007-01-18,46.13,46.13,43.3,45.49,90363,,,
2007-01-19,45.87,46.64,44.59,46.64,73692,,,
2007-01-22,46.97,50.05,46.52,49.99,107354,,,
2007-01-23,50.37,54.36,50.82,52.88,164166,Top,Stroke187_Start,Stroke186_End
2007-01-25,51.59,51.98,48.96,49.34,71914,,,
2007-01-26,48.7,51.02,47.48,50.69,64666,,,
2007-01-29,51.85,52.04,49.99,51.02,62090,,,
2007-01-30,51.34,51.66,48.89,49.02,62592,,,
2007-01-31,48.7,48.77,45.04,45.1,55713,,,
2007-02-01,44.78,46.52,44.33,45.94,35610,,,
2007-02-05,44.46,45.87,44.14,45.36,23513,Bottom,Stroke188_Start,Stroke187_End
2007-02-06,45.55,46.97,45.23,46.9,34922,,,
2007-02-07,47.16,48.51,46.97,48.25,46387,,,
2007-02-08,50.57,50.57,48.89,49.41,79845,,,
2007-02-09,49.34,49.34,47.54,48.64,37237,,,
2007-02-12,48.83,51.21,48.12,51.08,83946,,,
2007-02-13,53.27,54.29,51.72,51.85,139770,,,
2007-02-14,51.34,52.94,51.02,52.43,61419,,,
2007-02-15,52.43,53.72,52.17,53.59,73204,,,
2007-02-16,53.72,55.97,52.82,52.88,73631,,,
2007-02-27,55.39,55.52,49.47,49.47,75965,,,
2007-02-28,48.12,52.82,48.12,52.24,58599,,,
2007-03-01,52.17,54.68,50.12,54.17,92726,,,
2007-03-02,53.91,57.9,55.71,56.42,127930,,,
2007-03-09,56.48,56.8,53.97,55.19,58465,,,
2007-03-13,56.93,58.86,55.71,57.64,75978,Top,Stroke189_Start,Stroke188_End
2007-03-14,56.93,56.93,54.68,55.19,49134,,,
2007-03-15,55.19,58.41,54.94,57.64,70960,,,
2007-03-19,53.14,56.35,52.49,55.26,42329,,,
2007-03-20,55.26,56.67,55.26,55.84,38136,,,
2007-03-21,56.16,58.02,55.84,57.44,64550,,,
2007-03-22,57.77,58.15,56.74,56.87,67525,,,
2007-03-23,56.61,56.54,55.19,56.54,56240,Bottom,Stroke190_Start,Stroke189_End
2007-03-27,57.77,62.52,57.77,62.52,184221,,,
2007-03-28,63.87,68.57,59.05,66.7,251842,,,
2007-03-29,66.12,73.2,67.73,69.79,184697,,,
2007-04-03,71.27,78.02,69.98,78.02,129284,,,
2007-04-04,78.34,82.71,75.83,76.35,129761,,,
2007-04-06,76.86,76.03,73.07,73.39,121968,,,
2007-04-10,74.61,80.27,73.71,79.69,106549,,,
2007-04-11,75.96,76.09,71.91,74.16,129347,,,
2007-04-12,74.8,78.66,74.48,76.09,83352,,,
2007-04-13,75.13,75.64,73.71,73.84,72145,,,
2007-04-17,75.06,78.66,73.84,78.08,127605,,,
2007-04-18,77.7,87.6,81.23,84.13,130158,,,
2007-04-24,81.23,82.13,78.4,79.56,102434,,,
2007-04-25,79.63,78.98,75.83,77.31,67665,,,
2007-04-27,77.76,80.85,77.57,78.53,54450,,,
2007-05-08,84.26,85.22,82.07,84.0,167002,,,
2007-05-09,84.0,84.0,78.21,83.48,82532,,,
2007-05-10,82.65,91.33,82.84,87.08,144066,,,
2007-05-14,82.39,86.63,80.66,84.9,70925,,,
2007-05-15,84.9,85.93,80.27,80.27,59256,,,
2007-05-16,79.3,81.56,76.41,80.59,46879,,,
2007-05-17,81.17,87.66,82.84,82.84,61681,,,
2007-05-22,86.63,94.67,86.06,86.31,98974,,,
2007-05-24,92.16,99.43,91.2,96.41,165930,,,
2007-05-25,95.06,105.02,94.61,102.32,128626,,,
2007-05-28,102.0,109.07,99.69,103.09,115486,Top,Stroke191_Start,Stroke190_End
2007-05-30,96.34,102.77,92.81,92.81,81152,,,
2007-05-31,90.49,93.77,83.23,87.73,82788,,,
2007-06-01,87.86,78.79,78.6,78.79,85034,,,
2007-06-05,70.56,74.35,70.56,74.16,100678,,,
2007-06-06,75.13,80.91,71.78,78.21,43633,,,
2007-06-07,76.54,83.16,76.54,81.56,49324,,,
2007-06-08,82.2,84.77,80.33,80.91,36187,,,
2007-06-11,80.91,85.35,80.91,82.33,42563,,,
2007-06-12,82.84,85.09,76.41,84.77,61118,Bottom,Stroke192_Start,Stroke191_End
2007-06-13,84.77,93.58,84.77,93.58,95811,,,
2007-06-14,94.86,96.28,89.91,91.84,89964,,,
2007-06-15,91.84,96.6,91.84,94.54,62069,,,
2007-06-18,97.63,103.09,96.34,98.66,61396,,,
2007-06-19,97.24,105.34,97.24,104.32,76378,,,
2007-06-20,105.99,110.17,101.55,104.06,94753,Top,Stroke193_Start,Stroke192_End
2007-06-21,102.13,105.34,96.41,98.79,42901,,,
2007-06-22,98.72,104.12,94.48,97.63,58851,,,
2007-06-25,97.95,104.38,95.12,100.84,73339,,,
2007-06-26,98.79,100.84,93.19,99.49,37820,,,
2007-06-27,99.56,107.08,97.95,105.47,77369,,,
2007-06-28,105.67,105.73,95.06,95.19,43935,,,
2007-06-29,91.97,98.59,91.07,93.0,38123,,,
2007-07-02,93.51,96.99,91.01,93.96,24747,,,
2007-07-04,93.77,95.44,90.23,91.46,16635,,,
2007-07-05,91.52,91.78,82.01,82.01,19193,,,
2007-07-06,77.05,89.78,74.68,89.01,34569,Bottom,Stroke194_Start,Stroke193_End
2007-07-10,87.73,89.91,84.13,84.26,30353,,,
2007-07-11,83.39,85.97,82.24,83.84,14171,,,
2007-07-12,83.52,89.05,83.39,87.83,33259,,,
2007-07-13,87.7,96.25,86.09,94.52,36590,,,
2007-07-16,93.68,102.81,98.31,93.81,24344,,,
2007-07-19,99.72,105.9,98.37,103.45,22862,,,
2007-07-20,103.45,109.88,102.75,108.08,42924,,,
2007-07-23,107.38,111.17,104.74,107.31,65114,,,
2007-07-24,107.57,115.61,105.38,110.53,81114,,,
2007-07-25,109.75,121.91,109.75,121.91,83602,,,
2007-07-26,120.81,133.99,118.31,121.52,44856,,,
2007-07-30,138.17,145.76,131.87,138.11,57248,,,
2007-07-31,135.6,145.95,135.6,145.95,52948,,,
2007-08-01,146.02,154.57,145.24,148.14,76453,,,
2007-08-02,149.42,163.31,149.42,163.31,68052,,,
2007-08-03,165.82,177.97,157.46,163.89,141356,Top,Stroke195_Start,Stroke194_End
2007-08-06,163.25,156.11,139.2,152.32,104202,,,
2007-08-13,139.39,139.46,128.53,133.99,47405,,,
2007-08-14,128.85,146.53,128.85,144.86,51674,,,
2007-08-15,144.86,148.07,134.96,140.49,52990,,,
2007-08-16,141.26,141.26,131.42,138.17,43788,,,
2007-08-17,137.53,141.32,133.03,137.4,28535,,,
2007-08-20,141.26,144.6,139.14,142.67,45663,,,
2007-08-22,134.96,136.89,132.26,135.92,37252,,,
2007-08-23,135.99,148.46,141.07,146.34,62689,,,
2007-08-27,138.37,144.47,134.19,135.6,55972,,,
2007-08-28,135.6,135.6,128.98,131.81,33417,,,
2007-08-29,130.46,133.61,124.67,129.56,46455,,,
2007-08-31,132.39,136.89,132.39,133.03,22956,,,
2007-09-04,135.02,148.78,139.72,146.4,78117,,,
2007-09-07,138.56,138.56,127.89,129.81,51033,,,
2007-09-10,128.53,132.51,120.17,131.1,28973,,,
2007-09-12,122.1,122.61,117.73,120.49,25761,,,
2007-09-13,120.49,126.6,120.49,124.41,21452,,,
2007-09-14,125.31,127.37,122.48,123.9,21902,,,
2007-09-17,123.9,126.66,120.3,125.89,35558,,,
2007-09-19,121.46,127.24,121.46,124.86,28766,,,
2007-09-21,123.26,123.26,114.51,116.96,27823,,,
2007-09-25,122.1,124.35,118.24,120.49,18287,,,
2007-09-26,120.49,121.78,115.03,115.61,17439,,,
2007-10-08,122.1,131.68,121.84,127.89,45791,,,
2007-10-09,129.69,131.74,126.6,127.69,39955,,,
2007-10-10,127.89,131.42,123.9,124.41,23999,,,
2007-10-11,124.41,125.25,118.24,118.88,24266,,,
2007-10-12,118.88,118.88,107.31,113.93,28485,,,
2007-10-15,111.17,110.91,106.03,107.89,33814,,,
2007-10-17,111.68,120.56,120.56,120.56,44791,,,
2008-01-25,108.15,108.15,108.15,108.15,15910,,,
2008-01-28,97.02,105.38,97.02,97.02,82006,,,
2008-01-29,94.0,95.55,86.99,90.4,50786,,,
2008-01-30,90.98,98.82,88.79,97.6,51125,,,
2008-01-31,93.81,96.38,87.96,88.67,23803,,,
2008-02-01,88.67,88.41,80.37,81.59,19453,Bottom,Stroke196_Start,Stroke195_End
2008-02-05,88.41,91.88,86.09,89.05,16949,,,
2008-02-13,88.99,94.45,86.74,90.92,16953,,,
2008-02-14,92.52,94.77,90.98,93.87,9212,,,
2008-02-15,92.46,93.87,89.5,91.17,13488,,,
2008-02-19,93.81,95.74,91.95,95.1,15882,,,
2008-02-20,95.29,100.3,93.3,96.45,22810,Top,Stroke197_Start,Stroke196_End
2008-02-22,95.42,95.42,90.47,91.88,13367,,,
2008-02-25,90.59,92.78,86.87,87.57,9008,,,
2008-02-26,88.67,90.92,84.68,88.92,8128,,,
2008-02-27,89.95,91.88,89.57,90.66,5512,,,
2008-02-29,91.62,95.1,91.62,94.97,10383,,,
2008-03-03,95.1,97.35,93.36,96.64,14482,,,
2008-03-04,96.38,97.15,92.85,93.55,17963,,,
2008-03-05,93.55,94.45,91.24,93.94,11334,,,
2008-03-06,93.23,97.99,93.23,97.02,26007,,,
2008-03-07,96.57,107.05,95.42,107.05,55275,,,
2008-03-10,107.31,111.81,100.56,101.01,46659,,,
2008-03-11,100.5,103.13,96.7,103.13,20096,,,
2008-03-12,104.61,105.9,99.6,99.79,13917,,,
2008-03-13,99.72,101.65,96.25,97.09,13764,,,
2008-03-14,96.38,98.57,93.17,93.49,10607,,,
2008-03-17,93.36,94.77,87.25,88.09,11777,,,
2008-03-18,88.09,85.97,78.96,80.37,15475,Bottom,Stroke198_Start,Stroke197_End
2008-03-20,80.5,88.67,80.44,87.64,8261,,,
2008-03-21,86.74,91.82,85.97,88.99,7076,,,
2008-03-24,91.88,92.4,88.67,88.73,6846,,,
2008-03-26,90.4,95.03,90.4,91.43,5629,,,
2008-03-27,88.86,92.14,86.93,88.67,6421,,,
2008-03-31,91.88,92.85,88.73,91.11,5147,Top,Stroke199_Start,Stroke198_End
2008-04-01,89.89,91.88,81.79,81.92,8015,,,
2008-04-02,81.02,84.87,73.88,74.39,13125,,,
2008-04-03,74.39,75.74,70.86,73.88,8713,,,
2008-04-07,71.89,78.38,71.89,78.38,6497,,,
2008-04-08,78.38,83.52,77.74,83.2,8682,,,
2008-04-09,83.14,85.77,79.99,80.05,9597,,,
2008-04-10,77.8,82.24,77.8,82.24,4367,,,
2008-04-11,80.31,84.68,79.02,81.72,6442,,,
2008-04-14,80.44,80.44,74.46,76.45,7613,,,
2008-04-15,77.74,76.77,71.95,75.36,3175,,,
2008-04-17,73.88,76.19,70.02,70.34,4574,,,
2008-04-18,73.88,73.88,65.52,65.91,7356,,,
2008-04-21,72.59,72.59,59.73,61.02,8467,,,
2008-04-22,60.38,61.02,54.78,57.93,8561,Bottom,Stroke200_Start,Stroke199_End
2008-04-23,58.13,64.04,57.81,64.04,11170,,,
2008-04-24,70.79,77.03,68.86,70.79,15887,,,
2008-04-28,76.39,78.38,74.07,75.81,15435,,,
2008-04-29,77.54,82.37,75.23,82.37,16626,,,
2008-04-30,83.84,89.82,82.24,88.86,21187,,,
2008-05-05,89.95,97.86,89.89,95.8,36718,,,
2008-05-06,95.74,101.52,93.17,99.6,30231,,,
2008-05-07,99.6,102.68,94.65,95.22,19874,,,
2008-05-08,93.23,97.47,93.1,97.41,12960,,,
2008-05-09,97.8,105.7,96.38,98.82,17933,,,
2008-05-13,99.66,106.67,99.66,105.9,24434,,,
2008-05-14,105.25,107.89,101.52,105.96,16197,,,
2008-05-15,106.03,113.1,104.29,110.27,24534,,,
2008-05-19,104.1,104.1,94.45,104.1,0,,,
2008-05-22,105.51,112.2,104.8,107.25,18245,,,
2008-05-27,111.81,112.97,108.73,111.17,19680,,,
2008-05-28,111.17,118.88,109.56,117.6,21010,,,
2008-05-29,116.96,120.17,115.35,118.63,13056,Top,Stroke201_Start,Stroke200_End
2008-05-30,118.18,118.24,112.65,115.54,11814,,,
2008-06-02,113.74,113.74,108.02,112.07,10222,,,
2008-06-05,116.83,116.83,112.45,114.38,6434,,,
2008-06-06,113.42,114.38,110.2,114.38,7433,,,
2008-06-10,109.24,109.24,102.62,102.62,9916,,,
2008-06-11,102.49,102.49,96.38,99.6,12186,,,
2008-06-12,100.5,102.04,92.07,96.57,12261,,,
2008-06-13,97.02,97.99,89.37,91.88,10931,,,
2008-06-16,89.31,92.52,86.8,89.69,7198,,,
2008-06-17,88.67,94.39,87.57,90.59,6634,,,
2008-06-19,91.88,93.81,83.27,83.27,14391,,,
2008-06-20,86.48,86.74,74.59,76.45,17280,,,
2008-06-23,75.42,76.45,72.59,75.16,8990,Bottom,Stroke202_Start,Stroke201_End
2008-06-24,76.32,81.98,73.94,80.63,11472,,,
2008-06-25,80.31,89.05,79.66,88.92,14293,,,
2008-06-26,88.67,92.52,88.02,89.95,10615,,,
2008-06-27,88.34,90.53,82.56,89.31,27639,,,
2008-06-30,88.34,96.32,88.02,93.68,17778,,,
2008-07-01,94.45,96.38,89.37,93.17,13143,,,
2008-07-02,94.9,101.52,92.2,98.82,17415,,,
2008-07-03,96.38,103.33,97.6,100.82,9604,,,
2008-07-07,96.9,102.94,96.38,99.92,9210,,,
2008-07-08,98.31,107.63,98.18,104.74,17378,,,
2008-07-09,105.38,112.45,105.13,110.08,19488,Top,Stroke203_Start,Stroke202_End
2008-07-11,99.66,103.07,99.27,102.75,7894,,,
2008-07-14,103.39,107.63,100.3,104.74,6451,,,
2008-07-16,99.6,99.6,92.01,95.61,12647,,,
2008-07-17,95.64,99.11,86.09,87.73,20727,,,
2008-07-18,88.31,90.43,83.97,89.47,19319,,,
2008-07-21,89.47,95.06,88.02,95.06,11888,,,
2008-07-22,95.06,98.15,95.06,95.93,11339,,,
2008-07-23,96.51,97.86,93.33,94.29,5591,,,
2008-07-24,94.77,99.79,94.39,99.02,14820,,,
2008-07-25,97.18,107.6,95.26,107.02,31015,,,
2008-07-28,108.56,115.32,107.02,108.76,54335,,,
2008-07-29,108.76,108.76,103.94,107.5,18493,,,
2008-07-30,107.6,112.42,107.6,109.92,19073,,,
2008-07-31,109.92,110.98,106.44,109.53,14121,,,
2008-08-04,107.5,107.5,101.04,101.04,12758,,,
2008-08-05,100.95,103.74,96.03,98.15,10676,,,
2008-08-06,98.15,93.91,85.61,92.75,19435,,,
2008-08-11,94.29,94.29,86.67,87.16,13589,,,
2008-08-12,87.06,93.13,84.65,90.43,16323,,,
2008-08-13,89.95,92.94,83.59,91.4,15476,,,
2008-08-14,91.21,97.18,89.18,96.51,14620,,,
2008-08-15,96.03,97.86,93.42,93.91,7832,,,
2008-08-18,93.62,96.12,88.7,88.7,8970,,,
2008-08-19,88.41,91.4,86.09,89.66,4098,,,
2008-08-20,88.51,96.9,90.14,95.06,19554,,,
2008-08-22,89.57,89.66,84.65,87.54,8846,,,
2008-08-25,84.17,88.51,84.17,87.06,4281,,,
2008-08-26,84.94,83.68,74.91,84.07,5656,,,
2008-09-02,73.94,77.51,69.12,73.36,11352,,,
2008-09-03,72.11,72.69,68.25,70.76,4384,,,
2008-09-05,70.18,71.05,64.97,66.32,8741,,,
2008-09-08,66.32,64.4,60.54,64.11,7911,,,
2008-09-10,63.33,64.78,61.12,62.47,2974,,,
2008-09-11,58.13,60.34,54.94,60.44,5054,,,
2008-09-17,57.84,57.84,51.76,51.76,15712,,,
2008-09-18,50.51,50.51,46.26,47.04,29187,,,
2008-09-19,51.95,52.05,49.93,52.05,35547,,,
2008-09-22,53.98,57.55,50.8,53.59,41229,,,
2008-09-23,51.38,51.38,47.9,47.9,12796,,,
2008-09-24,45.11,47.23,42.79,47.23,25929,,,
2008-09-25,46.26,55.23,48.96,47.9,23112,,,
2008-10-09,51.86,52.44,47.13,49.64,11670,,,
2008-10-10,44.34,48.0,44.34,44.91,12700,,,
2008-10-13,44.14,46.55,40.09,46.55,19056,Bottom,Stroke204_Start,Stroke203_End
2008-10-14,47.04,49.35,44.14,44.14,21885,,,
2008-10-15,42.99,45.3,40.57,44.05,9325,,,
2008-10-17,45.01,45.49,42.21,43.27,9185,,,
2008-10-20,43.27,46.07,42.79,45.97,10872,,,
2008-10-21,46.07,49.83,44.43,48.48,23686,,,
2008-10-22,46.65,51.28,46.55,49.06,25245,,,
2008-10-23,50.41,51.47,47.23,50.8,28032,Top,Stroke205_Start,Stroke204_End
2008-10-24,50.03,50.7,46.94,47.52,11989,,,
2008-10-27,46.07,46.07,42.5,42.5,11470,,,
2008-10-28,40.28,43.95,38.36,43.66,17206,,,
2008-10-29,44.62,44.62,39.32,40.09,11379,,,
2008-10-31,40.96,38.84,36.91,37.58,8239,,,
2008-11-04,37.58,37.58,35.56,36.72,7991,Bottom,Stroke206_Start,Stroke205_End
2008-11-05,36.62,38.65,36.72,38.55,9623,,,
2008-11-07,38.16,39.32,37.1,38.55,6696,,,
2008-11-10,38.65,42.02,38.65,41.35,12373,,,
2008-11-11,41.15,43.85,40.67,40.86,15850,,,
2008-11-12,40.77,41.83,40.28,41.25,7413,,,
2008-11-14,45.88,49.74,44.82,49.74,38002,,,
2008-11-17,50.89,58.61,53.59,53.59,40605,,,
2008-11-21,56.68,61.5,53.88,58.8,34082,Top,Stroke207_Start,Stroke206_End
2008-11-24,57.64,59.09,53.4,54.46,25596,,,
2008-11-25,54.94,54.94,50.7,52.73,17736,,,
2008-11-27,58.32,58.32,52.82,53.5,47224,,,
2008-11-28,53.11,53.59,50.03,51.47,17081,,,
2008-12-01,51.38,53.3,49.64,52.44,15944,,,
2008-12-02,51.38,55.04,50.99,53.69,17070,,,
2008-12-03,54.27,57.45,52.82,56.68,26487,,,
2008-12-04,57.07,59.09,54.27,55.14,47279,,,
2008-12-05,54.27,57.16,53.59,56.97,37302,Bottom,Stroke208_Start,Stroke207_End
2008-12-08,57.74,61.5,57.16,60.34,69557,,,
2008-12-09,60.34,64.4,58.13,62.95,80237,,,
2008-12-10,62.95,69.12,61.98,68.73,78830,,,
2008-12-11,68.73,70.09,64.11,65.36,67456,,,
2008-12-12,64.68,63.72,60.54,61.02,54273,,,
2008-12-16,61.89,67.1,61.5,66.13,52663,,,
2008-12-17,66.03,72.98,64.88,66.52,42046,,,
2008-12-22,71.82,76.93,71.15,73.85,62699,Top,Stroke209_Start,Stroke208_End
2008-12-24,64.88,64.11,60.34,61.98,38164,,,
2008-12-26,63.43,69.99,66.32,63.82,19709,,,
2009-01-06,68.64,71.05,66.9,70.37,35445,,,
2009-01-07,70.47,72.69,69.8,70.37,35916,,,
2009-01-08,68.35,68.73,64.59,66.32,33540,,,
2009-01-09,66.42,71.34,65.84,69.22,35146,,,
2009-01-12,68.64,72.59,68.06,69.6,33050,,,
2009-01-13,68.25,68.93,67.48,68.93,40321,,,
2009-01-15,70.37,72.5,68.35,69.51,48168,,,
2009-01-19,69.02,67.0,64.2,64.4,32929,Bottom,Stroke210_Start,Stroke209_End
2009-01-21,66.81,72.98,70.66,72.98,89925,,,
2009-01-23,72.11,71.24,69.12,69.51,36475,,,
2009-02-03,70.66,78.09,70.66,78.09,123520,,,
2009-02-04,77.9,80.79,76.84,80.31,119069,,,
2009-02-06,77.13,81.27,77.03,80.4,69081,,,
2009-02-09,80.5,82.53,77.9,80.79,60102,,,
2009-02-10,80.79,82.82,78.67,82.43,80925,,,
2009-02-11,80.79,84.65,79.83,81.18,72144,,,
2009-02-12,82.24,82.33,77.51,79.63,46050,,,
2009-02-13,79.92,85.42,79.83,84.55,91548,,,
2009-02-16,85.23,86.58,81.47,85.13,78815,,,
2009-02-17,84.65,84.65,81.08,81.08,54188,,,
2009-02-18,78.09,80.6,74.42,74.52,40547,,,
2009-02-19,74.71,77.22,72.69,76.26,31499,,,
2009-02-20,75.97,79.25,74.14,78.96,32333,,,
2009-02-23,81.27,86.19,81.18,83.78,71871,,,
2009-02-24,83.01,88.02,81.27,84.07,101936,Top,Stroke211_Start,Stroke210_End
2009-02-25,84.45,86.09,76.93,80.4,55799,,,
2009-02-26,79.34,83.68,74.14,76.93,40919,,,
2009-02-27,76.45,78.38,68.93,70.66,59032,,,
2009-03-02,68.16,72.69,68.16,70.95,38502,,,
2009-03-04,72.59,77.13,72.59,76.35,42867,,,
2009-03-05,77.8,80.69,74.14,75.1,47608,,,
2009-03-09,80.11,83.68,79.92,82.53,88176,,,
2009-03-11,86.09,86.09,80.11,81.18,47004,,,
2009-03-12,81.18,83.1,77.8,83.01,32653,Bottom,Stroke212_Start,Stroke211_End
2009-03-13,83.59,83.59,80.5,80.6,30092,,,
2009-03-16,79.34,82.24,79.34,81.37,19347,,,
2009-03-17,81.66,89.86,80.89,89.76,84563,,,
2009-03-18,90.43,93.13,89.47,90.53,94854,,,
2009-03-20,91.21,98.92,91.21,94.0,74824,,,
2009-03-23,94.29,100.85,94.29,98.44,68321,,,
2009-03-24,99.6,102.68,95.74,97.28,78595,,,
2009-03-25,96.32,97.47,94.77,97.47,49257,,,
2009-03-27,101.33,105.86,99.11,100.66,53559,,,
2009-03-31,104.32,107.79,101.52,106.64,43935,,,
2009-04-01,106.83,108.76,104.42,106.93,56019,,,
2009-04-02,106.64,107.79,103.74,104.42,59612,,,
2009-04-07,106.15,116.57,105.09,115.7,71249,,,
2009-04-08,113.58,121.78,113.58,117.63,76166,,,
2009-04-10,120.52,131.71,119.66,130.94,69048,,,
2009-04-13,131.81,134.7,127.85,130.07,85960,,,
2009-04-15,130.75,141.55,130.94,135.86,79275,,,
2009-04-17,131.9,133.45,124.38,130.55,71633,,,
2009-04-21,129.59,140.58,129.2,132.68,39382,,,
2009-04-23,131.23,131.23,122.26,126.89,76197,,,
2009-04-27,120.81,123.22,115.12,116.38,109228,,,
2009-04-28,115.7,118.4,109.05,112.42,47879,,,
2009-04-29,112.62,121.3,112.62,119.27,50160,,,
2009-04-30,119.46,126.6,119.46,125.54,55527,,,
2009-05-04,126.7,130.84,125.63,130.17,60313,,,
2009-05-05,130.94,141.35,128.24,129.11,75012,,,
2009-05-07,141.07,147.82,138.17,146.18,98568,,,
2009-05-08,145.89,156.5,143.67,153.02,116879,Top,Stroke213_Start,Stroke212_End
2009-05-11,154.28,156.01,141.64,142.03,93973,,,
2009-05-12,139.14,150.23,137.79,148.01,40725,,,
2009-05-13,148.78,151.58,146.18,147.04,38013,,,
2009-05-14,145.31,146.85,141.64,144.83,39474,,,
2009-05-15,147.04,150.23,144.54,148.11,45699,,,
2009-05-18,148.59,148.59,138.75,145.21,50493,,,
2009-05-19,146.47,150.23,142.99,145.21,40688,,,
2009-05-20,144.44,145.21,139.62,140.39,53587,,,
2009-05-21,140.29,139.14,138.65,139.14,29759,,,
2009-05-25,131.9,137.98,130.55,137.3,56286,,,
2009-05-26,134.89,138.17,132.87,136.73,42166,,,
2009-05-27,138.75,141.55,137.11,138.17,30841,,,
2009-06-01,140.39,141.35,135.57,137.88,53612,,,
2009-06-02,137.88,137.88,134.8,135.76,42741,,,
2009-06-03,136.05,149.26,140.0,148.3,100265,,,
2009-06-05,142.7,142.99,136.73,137.11,44176,,,
2009-06-08,137.5,141.07,134.12,135.57,44869,,,
2009-06-09,134.99,136.53,131.9,133.64,67657,,,
2009-06-11,135.28,136.15,130.75,131.13,51186,,,
2009-06-12,129.97,133.74,127.95,130.65,28245,Bottom,Stroke214_Start,Stroke213_End
2009-06-16,134.12,134.12,132.0,132.39,18094,,,
2009-06-17,133.25,139.62,132.58,138.65,64007,,,
2009-06-18,138.56,140.1,135.95,138.75,44066,,,
2009-06-19,139.23,142.51,138.17,139.52,43307,,,
2009-06-23,133.64,135.47,132.87,134.12,17163,,,
2009-06-25,134.89,137.5,133.54,135.66,28570,,,
2009-06-26,135.66,143.48,135.66,141.26,52372,,,
2009-06-29,142.51,147.62,140.1,145.31,69396,,,
2009-06-30,146.47,146.66,139.14,139.72,37391,,,
2009-07-01,140.1,151.19,140.1,148.78,73994,,,
2009-07-02,149.17,151.96,145.98,151.96,69836,,,
2009-07-03,151.87,163.73,149.26,162.48,102204,,,
2009-07-06,162.76,165.66,157.46,157.46,62327,Top,Stroke215_Start,Stroke214_End
2009-07-07,157.46,157.85,149.26,150.81,50427,,,
2009-07-08,149.26,154.08,146.37,154.66,47254,,,
2009-07-10,151.67,156.88,149.75,153.22,47503,,,
2009-07-13,151.38,152.06,147.24,148.2,72434,,,
2009-07-14,148.3,154.86,148.3,152.35,49750,,,
2009-07-16,150.23,154.28,147.33,151.38,67125,Bottom,Stroke216_Start,Stroke215_End
2009-07-17,151.77,155.05,151.77,154.86,72064,,,
2009-07-20,156.11,160.16,152.73,156.3,89388,,,
2009-07-21,156.5,164.5,152.93,160.93,127447,,,
2009-07-22,160.35,175.49,157.46,172.7,166202,,,
2009-07-23,172.02,180.03,167.39,174.72,130536,,,
2009-07-24,175.78,175.78,165.95,171.54,57989,,,
2009-07-28,175.3,187.36,172.22,179.06,76819,Top,Stroke217_Start,Stroke216_End
2009-07-29,177.04,177.04,160.84,165.08,82128,,,
2009-07-30,165.18,165.85,152.35,164.5,43478,,,
2009-08-04,162.76,172.02,162.76,168.94,69072,,,
2009-08-05,169.71,169.8,162.28,163.83,30880,,,
2009-08-06,163.92,160.16,154.18,163.63,46406,,,
2009-08-11,159.2,165.85,159.2,162.09,16726,,,
2009-08-13,158.81,164.4,156.3,163.92,37532,,,
2009-08-14,167.3,171.35,165.08,168.07,80645,,,
2009-08-17,165.95,165.95,151.0,151.0,41859,,,
2009-08-18,146.66,149.36,139.04,144.73,19379,,,
2009-08-19,144.92,139.81,132.96,133.16,21557,,,
2009-08-21,140.39,146.18,137.11,144.73,23332,,,
2009-08-24,147.24,149.26,145.41,146.85,15442,,,
2009-08-25,146.66,146.66,135.95,139.91,17294,,,
2009-08-26,138.17,149.07,138.08,145.98,29878,,,
2009-08-27,144.73,150.71,143.86,149.36,22314,,,
2009-08-28,146.76,150.52,141.84,147.24,20352,,,
2009-08-31,145.79,145.79,132.19,132.19,36176,,,
2009-09-01,129.3,137.01,128.91,131.23,23377,,,
2009-09-02,128.34,134.12,127.47,132.0,13300,,,
2009-09-03,133.54,143.67,133.16,142.9,31139,,,
2009-09-04,142.42,147.24,140.1,142.7,24201,,,
2009-09-08,140.78,146.66,140.0,146.18,23150,,,
2009-09-09,146.56,148.49,144.54,146.76,18367,,,
2009-09-10,146.66,156.11,150.42,150.42,29884,,,
2009-09-15,151.67,153.31,148.59,151.1,32382,,,
2009-09-16,151.38,152.25,145.79,148.59,16612,,,
2009-09-18,149.55,151.48,141.84,143.09,19400,,,
2009-09-21,141.35,144.25,136.05,141.35,18599,,,
2009-09-22,141.64,142.32,134.22,136.53,20019,,,
2009-09-23,137.01,138.27,130.46,132.68,18933,,,
2009-09-24,132.58,135.57,128.34,134.89,15354,,,
2009-09-29,130.26,130.17,124.09,125.54,10615,Bottom,Stroke218_Start,Stroke217_End
2009-10-09,130.36,132.96,127.47,132.77,13204,,,
2009-10-12,133.16,137.01,131.04,134.12,15677,,,
2009-10-13,133.93,144.54,133.64,143.09,28153,,,
2009-10-14,140.87,150.03,143.09,149.07,51568,,,
2009-10-16,144.34,145.79,141.84,145.21,27181,,,
2009-10-19,145.21,156.88,149.55,151.29,59998,,,
2009-10-22,148.49,152.45,147.62,149.36,26643,,,
2009-10-23,149.36,154.37,149.07,151.0,42529,,,
2009-10-27,148.97,148.97,140.39,140.87,35109,,,
2009-10-28,140.49,146.37,138.27,146.66,38702,,,
2009-10-30,145.98,156.11,143.38,147.62,34486,,,
2009-11-03,156.5,159.87,153.22,155.72,47480,,,
2009-11-04,156.59,156.59,151.96,152.73,46028,,,
2009-11-05,153.41,156.98,153.41,155.44,50848,,,
2009-11-06,156.21,160.93,156.21,157.85,48909,,,
2009-11-09,158.23,163.05,157.27,159.68,36380,,,
2009-11-11,160.64,159.68,155.15,155.34,35626,,,
2009-11-13,157.17,158.71,154.37,158.23,26510,,,
2009-11-16,159.77,167.01,158.52,166.43,57806,,,
2009-11-17,166.43,168.26,164.02,165.66,46246,,,
2009-11-18,164.98,166.04,161.9,162.67,38191,,,
2009-11-20,164.79,172.7,164.69,167.3,57317,,,
2009-11-26,176.65,189.77,175.11,189.77,283686,,,
2009-11-27,185.24,185.24,170.48,172.12,131020,,,
2009-11-30,170.77,176.27,163.83,174.92,86130,,,
2009-12-01,173.66,181.96,169.8,180.51,66380,,,
2009-12-02,180.7,193.24,180.9,186.3,96748,Top,Stroke219_Start,Stroke218_End
2009-12-04,181.18,181.38,170.87,176.07,50293,,,
2009-12-08,180.61,185.04,178.48,179.93,34064,,,
2009-12-09,178.68,179.93,173.66,175.59,28845,,,
2009-12-10,175.59,174.63,170.77,173.57,20206,,,
2009-12-14,171.93,172.99,165.56,168.26,27219,,,
2009-12-15,166.91,166.91,160.93,161.99,55534,,,
2009-12-16,161.9,163.34,159.1,161.03,38713,,,
2009-12-17,160.55,164.5,160.45,162.38,35627,,,
2009-12-18,160.16,160.93,145.89,146.85,44676,,,
2009-12-21,147.72,149.55,138.75,149.55,37735,,,
2009-12-23,139.91,142.7,137.4,140.49,33015,Bottom,Stroke220_Start,Stroke219_End
2009-12-24,140.49,145.31,138.46,143.77,75334,,,
2009-12-25,143.28,146.08,140.29,144.25,48129,,,
2009-12-28,144.25,146.66,143.38,145.21,42458,,,
2009-12-29,145.12,145.12,140.39,142.51,50336,,,
2009-12-31,143.77,147.24,143.28,146.66,59558,,,
2010-01-04,146.76,148.97,143.38,143.57,40436,Top,Stroke221_Start,Stroke220_End
2010-01-05,143.28,143.38,136.82,138.75,67122,,,
2010-01-06,138.56,140.78,134.12,140.2,61004,,,
2010-01-12,136.34,138.75,133.83,138.17,43894,,,
2010-01-13,135.18,135.28,131.04,131.52,70864,,,
2010-01-15,134.31,139.72,134.31,139.14,78871,,,
2010-01-18,139.23,142.99,139.23,140.78,63352,,,
2010-01-19,140.97,141.26,138.27,139.23,56930,,,
2010-01-20,139.81,139.81,133.16,133.64,42274,,,
2010-01-21,133.54,135.86,131.32,135.57,40116,,,
2010-01-22,134.03,140.49,132.96,139.81,89653,,,
2010-01-25,138.75,139.14,131.52,132.68,64248,,,
2010-01-26,132.39,133.74,124.09,124.57,46848,,,
2010-01-27,124.28,124.19,116.28,124.19,24384,Bottom,Stroke222_Start,Stroke221_End
2010-02-02,123.51,129.88,123.13,123.51,42593,,,
2010-02-04,127.85,133.45,126.89,131.13,53834,,,
2010-02-05,128.82,129.2,123.13,123.9,36333,,,
2010-02-08,124.28,125.25,121.1,121.1,21001,,,
2010-02-09,121.1,121.78,118.88,119.85,17036,,,
2010-02-11,121.87,123.8,121.49,122.55,19372,,,
2010-02-22,122.45,122.65,120.23,120.23,20723,,,
2010-02-23,119.17,120.43,117.05,120.23,23753,,,
2010-02-24,119.27,123.32,117.82,123.13,28996,,,
2010-02-25,122.74,127.95,126.21,127.56,49797,,,
2010-03-01,126.41,127.18,124.28,126.6,33789,,,
2010-03-02,126.79,131.04,126.7,129.49,50845,,,
2010-03-03,129.2,129.2,125.92,127.37,36881,,,
2010-03-04,127.37,135.66,132.19,129.01,87902,Top,Stroke223_Start,Stroke222_End
2010-03-11,134.7,134.7,129.78,130.17,41359,,,
2010-03-12,129.69,130.36,125.92,126.21,34595,,,
2010-03-15,125.25,125.25,122.36,123.61,21409,,,
2010-03-16,123.61,125.35,123.22,125.25,21545,,,
2010-03-17,125.25,128.14,125.25,127.66,30872,,,
2010-03-18,128.91,133.16,128.91,131.42,55068,,,
2010-03-19,132.19,134.6,131.42,132.39,36495,,,
2010-03-22,132.77,133.25,130.46,131.9,31538,,,
2010-03-23,131.42,131.42,128.34,128.43,35017,,,
2010-03-24,128.05,130.17,127.95,129.11,22178,,,
2010-03-25,128.72,128.72,124.28,124.67,37487,,,
2010-03-26,124.86,126.89,123.71,126.02,18410,,,
2010-03-29,126.02,129.01,126.02,129.01,25465,,,
2010-03-30,128.34,129.49,126.6,128.53,32338,,,
2010-03-31,128.53,130.36,126.7,130.26,51228,,,
2010-04-01,130.26,133.93,130.26,133.54,93257,,,
2010-04-02,133.93,137.4,134.22,134.03,86166,,,
2010-04-09,134.99,136.53,132.19,136.53,61237,,,
2010-04-12,136.05,136.05,129.88,131.23,89266,,,
2010-04-13,131.23,132.48,129.11,133.06,69508,,,
2010-04-15,130.65,131.61,127.66,127.95,39715,,,
2010-04-16,127.37,127.37,122.55,124.09,44263,,,
2010-04-19,122.65,122.65,111.36,111.36,68548,,,
2010-04-20,109.63,107.21,102.1,105.77,51265,,,
2010-04-22,105.96,103.07,100.46,100.75,88856,,,
2010-04-26,101.24,102.49,99.5,100.46,33581,,,
2010-04-27,99.89,99.89,96.51,97.67,37357,,,
2010-04-28,96.51,99.02,95.55,97.76,23950,,,
2010-04-29,98.73,100.08,97.76,97.76,31947,,,
2010-04-30,101.72,107.79,101.62,104.9,137146,,,
2010-05-04,100.66,100.66,91.69,97.09,71430,Bottom,Stroke224_Start,Stroke223_End
2010-05-06,102.78,110.88,101.33,103.16,77649,,,
2010-05-10,108.18,113.1,102.59,111.36,118773,,,
2010-05-11,112.9,113.87,105.48,106.06,92583,,,
2010-05-12,105.48,108.56,98.92,108.56,75946,,,
2010-05-13,107.31,110.69,107.12,110.49,74587,,,
2010-05-17,105.48,101.14,92.17,96.61,67401,,,
2010-05-24,103.94,109.53,104.32,108.66,100738,Top,Stroke225_Start,Stroke224_End
2010-05-31,104.51,106.15,98.92,99.11,53076,,,
2010-06-01,97.38,100.27,95.64,97.96,35529,,,
2010-06-02,97.47,101.81,96.99,101.81,45333,,,
2010-06-03,102.59,103.16,98.05,98.25,37923,,,
2010-06-04,96.61,99.31,96.03,101.14,38947,,,
2010-06-09,98.63,106.15,101.62,104.71,64337,,,
2010-06-11,102.1,102.97,100.85,101.14,30228,,,
2010-06-17,102.2,107.79,104.71,102.2,32716,,,
2010-06-23,106.15,108.56,104.8,108.56,66050,,,
2010-06-24,108.18,110.49,105.19,105.86,53082,,,
2010-06-25,105.38,106.06,101.33,103.16,36448,,,
2010-06-28,102.2,103.84,100.46,100.75,23263,,,
2010-06-29,101.33,102.2,94.39,94.58,42775,,,
2010-06-30,93.71,93.71,89.86,91.98,27790,Bottom,Stroke226_Start,Stroke225_End
2010-07-01,91.69,96.8,93.71,91.88,19801,,,
2010-07-08,96.22,99.21,95.06,98.05,53210,,,
2010-07-09,97.28,102.59,95.93,101.24,63872,,,
2010-07-12,102.78,106.15,100.08,104.71,80253,,,
2010-07-13,101.24,102.01,97.67,98.54,51246,,,
2010-07-15,99.89,106.06,98.44,101.33,56321,,,
2010-07-19,104.13,108.56,103.55,107.6,107513,,,
2010-07-20,107.6,109.72,106.15,108.18,100799,,,
2010-07-21,107.12,110.49,106.64,108.28,88481,,,
2010-07-22,107.89,112.04,107.21,110.59,85387,,,
2010-07-23,110.88,110.98,106.35,109.63,84644,,,
2010-07-27,109.82,111.94,108.08,110.88,75769,,,
2010-07-28,110.4,118.31,113.29,116.18,152650,,,
2010-07-30,114.35,126.79,113.97,126.7,195795,,,
2010-08-02,126.89,127.08,122.55,126.12,167816,Top,Stroke227_Start,Stroke226_End
2010-08-03,124.86,126.12,121.2,121.3,111726,,,
2010-08-04,119.66,121.1,114.83,120.62,84697,,,
2010-08-06,115.8,118.11,112.9,118.02,75347,,,
2010-08-09,116.57,120.62,115.32,118.31,75577,,,
2010-08-11,113.87,118.11,113.39,117.34,62120,,,
2010-08-12,115.32,120.62,114.83,118.02,92654,,,
2010-08-13,118.4,121.2,115.22,121.2,85947,,,
2010-08-16,120.72,122.74,118.69,121.78,83456,,,
2010-08-17,121.78,124.57,119.85,123.03,90105,,,
2010-08-18,122.84,126.02,122.07,122.16,98168,,,
2010-08-19,121.97,121.97,117.82,118.79,73518,,,
2010-08-20,118.5,118.5,115.12,115.7,54663,,,
2010-08-23,118.79,125.92,118.69,119.66,108184,,,
2010-08-24,119.27,118.79,115.03,120.91,65564,,,
2010-08-27,116.09,116.47,113.39,114.45,32557,,,
2010-08-31,115.61,116.96,114.64,116.76,37045,,,
2010-09-01,116.47,116.47,111.65,112.81,45319,,,
2010-09-02,113.19,113.68,111.46,111.84,59400,,,
2010-09-03,111.36,113.1,110.3,112.71,44563,,,
2010-09-06,113.1,115.03,112.71,114.25,43926,,,
2010-09-07,114.64,115.8,113.29,114.83,43531,,,
2010-09-08,113.87,114.64,111.27,112.23,36944,,,
2010-09-09,110.88,112.71,107.02,107.12,62451,,,
2010-09-10,106.64,107.41,102.2,104.32,48968,,,
2010-09-13,104.42,109.34,105.38,108.37,44311,,,
2010-09-15,106.44,107.02,104.51,105.29,27948,,,
2010-09-16,105.0,104.8,102.2,103.07,29530,,,
2010-09-20,104.42,105.96,103.55,103.74,24122,,,
2010-09-21,103.84,104.8,101.04,103.74,11628,,,
2010-09-29,100.27,102.87,96.8,99.5,22479,Bottom,Stroke228_Start,Stroke227_End
2010-10-08,101.14,103.55,99.5,102.59,40563,,,
2010-10-11,103.45,108.76,104.61,106.35,71158,,,
2010-10-13,105.29,111.27,106.54,110.49,86207,,,
2010-10-15,106.73,106.73,102.87,105.38,62797,,,
2010-10-18,105.29,110.01,105.0,107.79,77659,,,
2010-10-20,103.65,105.0,100.95,102.59,60870,,,
2010-10-21,102.3,103.36,100.66,102.39,38491,,,
2010-10-25,102.39,104.71,101.33,104.71,54692,,,
2010-10-26,104.71,107.41,103.84,105.67,58092,,,
2010-10-27,106.06,109.63,105.96,106.15,67563,Top,Stroke229_Start,Stroke228_End
2010-10-29,109.05,109.24,104.71,105.38,44865,,,
2010-11-01,104.23,105.09,102.39,105.09,70157,,,
2010-11-02,105.19,106.44,103.07,105.58,71769,,,
2010-11-04,103.94,104.8,102.97,103.84,41175,,,
2010-11-05,104.13,105.96,103.07,105.67,60099,,,
2010-11-08,106.44,108.47,106.15,108.08,85326,,,
2010-11-09,108.37,109.14,106.25,107.79,67117,,,
2010-11-10,107.21,107.31,104.32,105.19,63875,,,
2010-11-12,105.0,98.34,95.83,96.7,68721,,,
2010-11-16,97.96,98.15,93.23,94.29,40391,,,
2010-11-17,93.71,95.64,92.94,94.48,23134,,,
2010-11-22,95.16,96.99,93.91,96.12,32951,,,
2010-11-23,95.83,94.87,93.04,93.71,21641,,,
2010-11-25,95.06,98.25,94.29,96.8,52608,,,
2010-11-26,96.61,96.61,93.62,93.91,47241,,,
2010-11-29,94.39,95.06,92.46,94.29,32813,,,
2010-11-30,93.42,92.75,89.76,91.4,30091,,,
2010-12-02,92.85,93.13,91.4,91.69,17666,,,
2010-12-03,91.3,93.04,91.3,92.85,19377,,,
2010-12-06,91.98,93.13,91.69,92.56,17653,,,
2010-12-07,92.56,99.02,95.16,98.25,77325,,,
2010-12-09,95.45,95.45,90.82,91.11,35735,,,
2010-12-10,90.53,91.59,89.66,91.01,17356,Bottom,Stroke230_Start,Stroke229_End
2010-12-13,91.69,93.23,91.11,92.65,29002,,,
2010-12-14,92.94,93.52,91.88,93.13,28522,,,
2010-12-16,91.98,94.87,92.27,93.04,33514,,,
2010-12-20,92.65,93.81,90.14,90.82,24632,,,
2010-12-21,91.21,96.8,93.04,95.74,65281,,,
2010-12-23,93.71,94.68,91.98,92.94,22045,,,
2010-12-27,94.1,97.18,92.94,94.0,59436,Top,Stroke231_Start,Stroke230_End
2010-12-28,92.94,93.42,88.12,88.41,37778,,,
2010-12-29,88.79,89.37,85.71,87.73,22007,,,
2010-12-30,87.73,86.19,83.88,85.23,32958,,,
2011-01-04,86.0,90.05,87.35,88.99,36547,,,
2011-01-07,88.31,92.36,87.93,90.43,46580,,,
2011-01-10,89.08,90.34,86.48,87.06,29227,,,
2011-01-12,90.14,92.27,89.28,90.92,36366,,,
2011-01-13,90.34,91.59,88.79,88.89,22751,,,
2011-01-14,88.6,88.6,84.26,86.38,24482,,,
2011-01-17,84.74,83.1,81.56,81.85,21377,,,
2011-01-19,82.24,87.44,84.26,85.23,21398,,,
2011-01-27,83.3,85.32,80.98,84.36,42543,Bottom,Stroke232_Start,Stroke231_End
2011-01-31,84.55,86.67,84.17,85.03,34853,,,
2011-02-01,85.23,87.73,84.94,87.54,48423,,,
2011-02-09,86.38,88.41,85.71,88.02,44994,,,
2011-02-10,88.12,90.63,87.54,89.76,59582,,,
2011-02-11,90.05,92.07,89.28,91.78,65661,,,
2011-02-14,91.88,93.91,90.63,92.17,72170,,,
2011-02-15,92.65,94.68,91.69,92.75,74996,,,
2011-02-17,94.97,94.97,92.07,92.36,62833,Top,Stroke233_Start,Stroke232_End
2011-02-18,91.98,93.81,91.11,92.36,46267,,,
2011-02-21,91.3,93.42,91.01,92.85,45559,,,
2011-02-22,92.94,93.13,88.6,89.08,45211,,,
2011-02-23,89.08,90.24,88.12,89.08,24767,,,
2011-02-24,89.08,91.01,89.08,90.53,32621,,,
2011-02-25,90.63,90.82,88.6,89.86,22273,,,
2011-02-28,89.86,92.85,89.57,92.56,43086,,,
2011-03-01,92.46,98.54,93.71,95.74,98022,,,
2011-03-03,95.45,97.09,93.04,93.13,50706,,,
2011-03-04,92.65,95.16,92.17,94.87,35148,,,
2011-03-07,95.06,97.09,93.91,94.77,51683,,,
2011-03-08,94.87,96.03,93.52,94.48,36870,,,
2011-03-09,94.2,93.62,92.94,93.62,32817,,,
2011-03-11,91.98,93.33,91.59,91.88,30789,,,
2011-03-14,91.59,92.65,90.34,92.46,23169,,,
2011-03-15,92.27,90.24,87.44,89.37,27948,Bottom,Stroke234_Start,Stroke233_End
2011-03-18,88.89,90.63,88.89,90.63,22288,,,
2011-03-21,90.72,91.69,89.95,90.63,21772,,,
2011-03-22,90.72,91.11,89.08,90.14,12785,,,
2011-03-23,89.95,93.52,91.3,92.85,41796,,,
2011-03-25,91.78,94.58,91.49,93.71,47174,,,
2011-03-28,93.81,96.32,93.13,93.13,51100,,,
2011-04-01,93.91,97.67,93.91,97.28,81645,,,
2011-04-06,96.61,98.63,95.45,96.9,58762,,,
2011-04-08,95.83,97.76,93.52,98.25,69655,,,
2011-04-13,97.47,98.44,95.26,97.28,44589,,,
2011-04-14,97.67,104.71,97.57,101.72,261978,Top,Stroke235_Start,Stroke234_End
2011-04-18,97.28,97.28,94.29,95.45,82614,,,
2011-04-19,94.87,94.29,92.56,92.94,62357,,,
2011-04-22,93.91,93.91,90.63,90.82,49142,,,
2011-04-25,90.72,91.01,88.31,88.6,32770,,,
2011-04-26,88.6,87.83,85.23,86.96,28388,,,
2011-04-28,86.38,87.06,83.3,83.39,21174,,,
2011-04-29,83.2,85.13,82.82,84.65,15646,Bottom,Stroke236_Start,Stroke235_End
2011-05-03,84.74,85.71,84.26,85.42,15435,,,
2011-05-04,85.42,85.42,83.3,83.49,17359,,,
2011-05-05,83.1,84.74,83.1,84.65,10682,,,
2011-05-11,86.48,89.08,85.32,87.93,55312,,,
2011-05-12,86.48,87.54,85.13,85.23,32677,,,
2011-05-13,85.52,86.38,84.36,86.19,17223,,,
2011-05-16,86.0,89.37,85.9,87.54,38654,,,
2011-05-17,87.54,90.05,87.83,89.08,52713,Top,Stroke237_Start,Stroke236_End
2011-05-19,88.41,86.29,80.5,86.29,22768,,,
2011-05-24,81.08,81.85,79.44,81.47,16738,,,
2011-05-26,79.92,80.79,78.86,78.86,11334,,,
2011-05-27,78.67,78.96,75.2,75.78,20693,,,
2011-05-30,75.78,74.23,72.4,72.69,12068,,,
2011-06-01,73.75,74.62,73.65,74.33,9530,,,
2011-06-02,73.65,73.65,71.34,72.21,15096,,,
2011-06-03,72.88,75.2,72.21,74.23,16113,,,
2011-06-07,73.75,75.58,73.46,74.91,18515,,,
2011-06-09,74.91,75.1,72.69,73.07,15435,,,
2011-06-10,73.17,74.42,71.53,74.42,15151,,,
2011-06-14,72.88,76.06,73.27,74.81,22155,,,
2011-06-16,73.46,73.56,71.72,72.3,9338,,,
2011-06-17,72.01,73.27,71.44,71.44,8921,,,
2011-06-20,71.44,71.92,70.09,70.76,9355,Bottom,Stroke238_Start,Stroke237_End
2011-06-22,71.82,73.07,70.86,71.53,8718,,,
2011-06-24,73.27,75.78,74.62,74.81,30929,,,
2011-06-28,74.91,75.39,74.14,75.2,10842,,,
2011-06-29,75.2,75.29,73.46,73.56,14106,,,
2011-06-30,73.36,74.91,73.07,74.42,12457,,,
2011-07-01,74.52,76.06,73.65,75.39,25572,,,
2011-07-04,75.29,77.13,75.2,77.03,24908,,,
2011-07-05,77.03,78.76,76.16,77.32,26012,Top,Stroke239_Start,Stroke238_End
2011-07-08,76.93,77.99,75.97,76.64,22737,,,
2011-07-11,75.78,76.74,75.78,76.35,13810,,,
2011-07-12,75.68,75.68,73.46,73.85,24951,,,
2011-07-13,73.17,75.0,73.17,74.62,14093,,,
2011-07-14,75.1,76.16,73.94,74.91,19025,,,
2011-07-18,76.31,77.37,75.53,76.69,24958,,,
2011-07-19,76.79,77.85,76.21,77.08,34059,,,
2011-07-20,77.27,77.66,75.92,76.69,17199,,,
2011-07-21,76.69,76.69,74.96,74.96,16970,,,
2011-07-22,74.96,76.11,74.67,75.24,12114,,,
2011-07-25,75.24,71.48,70.23,71.0,29048,,,
2011-07-27,71.19,71.97,70.71,71.48,8911,,,
2011-07-29,70.9,72.54,70.9,71.77,11074,,,
2011-08-01,71.39,72.93,71.39,72.35,11065,,,
2011-08-02,72.06,72.16,69.94,70.9,10965,,,
2011-08-03,70.52,71.58,69.84,71.1,8754,,,
2011-08-04,71.29,72.26,71.1,71.58,8566,,,
2011-08-05,69.17,69.84,68.98,69.07,19531,,,
2011-08-08,68.3,68.88,61.94,62.61,27366,,,
2011-08-09,61.07,63.29,58.37,62.23,16024,Bottom,Stroke240_Start,Stroke239_End
2011-08-10,62.9,65.12,62.32,63.19,13441,,,
2011-08-12,64.83,65.89,64.64,65.12,18102,,,
2011-08-15,65.21,67.05,65.12,66.57,21524,,,
2011-08-16,66.76,66.85,64.93,65.99,13818,,,
2011-08-18,66.66,66.66,64.35,65.02,10040,,,
2011-08-19,63.86,63.86,61.94,63.0,14887,,,
2011-08-22,63.0,65.31,63.0,63.58,8569,,,
2011-08-23,62.51,64.73,62.51,64.64,8224,,,
2011-08-24,64.93,65.31,64.44,65.21,9580,,,
2011-08-25,64.83,67.34,66.18,67.05,22471,,,
2011-08-29,66.37,66.95,65.41,66.85,16828,,,
2011-08-30,66.85,67.43,66.08,66.57,18243,Top,Stroke241_Start,Stroke240_End
2011-08-31,66.37,66.47,65.12,66.18,11816,,,
2011-09-02,65.31,65.41,63.38,63.38,11505,,,
2011-09-05,63.29,62.61,61.55,62.03,6279,,,
2011-09-07,62.03,63.58,62.03,63.0,9349,,,
2011-09-09,62.13,62.61,61.45,61.65,5156,,,
2011-09-13,61.07,61.07,60.2,60.59,7678,,,
2011-09-14,60.78,62.42,60.68,62.32,20607,,,
2011-09-15,61.94,63.58,61.94,63.0,13627,,,
2011-09-16,62.9,63.96,62.42,63.09,12899,,,
2011-09-19,63.0,63.48,61.65,63.09,10537,,,
2011-09-21,63.67,65.79,63.0,65.6,23865,,,
2011-09-22,64.73,65.31,62.42,62.42,12614,,,
2011-09-23,61.45,63.38,60.59,63.38,11594,,,
2011-09-29,61.36,61.36,57.4,57.6,24888,,,
2011-09-30,57.79,57.4,55.86,57.11,15086,,,
2011-10-11,57.79,58.37,56.15,57.11,9680,,,
2011-10-12,57.02,59.43,57.02,59.14,12919,,,
2011-10-13,59.14,59.72,58.95,59.43,7440,,,
2011-10-14,59.14,59.04,57.98,58.66,9234,,,
2011-10-18,57.89,57.5,56.05,57.11,9925,,,
2011-10-20,57.31,56.82,55.19,56.15,7014,,,
2011-10-24,56.15,56.63,54.61,56.54,6120,Bottom,Stroke242_Start,Stroke241_End
2011-10-25,56.54,58.17,55.96,57.69,11664,,,
2011-10-26,57.4,58.75,57.4,57.89,15451,,,
2011-10-27,57.89,58.95,57.6,58.46,8550,,,
2011-10-28,59.04,64.73,63.09,60.39,27227,,,
2011-11-04,63.0,63.58,61.84,62.9,22179,,,
2011-11-08,62.9,62.9,61.45,61.74,13438,,,
2011-11-09,62.13,62.51,60.59,62.13,18347,,,
2011-11-10,61.45,61.45,60.1,60.2,13527,,,
2011-11-11,60.39,61.26,59.91,60.97,9938,,,
2011-11-14,60.97,62.32,61.84,61.84,11826,Top,Stroke243_Start,Stroke242_End
2011-11-17,59.62,60.3,59.14,59.81,10124,,,
2011-11-18,59.33,59.52,57.69,57.98,8796,,,
2011-11-21,57.98,58.46,57.5,58.46,5462,,,
2011-11-23,58.27,58.75,57.69,58.08,4249,,,
2011-11-25,57.89,58.46,57.02,57.11,3678,,,
2011-11-28,56.73,57.5,55.96,56.73,5627,,,
2011-11-29,57.11,57.98,56.54,57.89,7563,,,
2011-11-30,57.89,57.89,54.7,55.28,13757,,,
2011-12-01,56.63,57.98,56.15,57.02,15879,,,
2011-12-02,56.44,57.11,55.28,55.67,6304,,,
2011-12-05,55.67,55.67,54.03,54.51,6412,,,
2011-12-06,54.32,54.99,53.93,54.8,4041,,,
2011-12-07,54.9,55.09,54.32,54.51,3597,,,
2011-12-08,54.7,54.7,53.06,54.12,4847,,,
2011-12-09,54.03,54.9,53.74,54.32,4045,,,
2011-12-12,54.32,54.32,52.58,52.77,4303,,,
2011-12-13,52.87,52.87,49.88,50.17,6452,,,
2011-12-14,50.17,50.36,48.72,48.92,3831,,,
2011-12-15,48.63,49.3,47.57,48.53,8874,,,
2011-12-16,48.53,49.98,48.05,49.59,5538,,,
2011-12-20,48.92,50.27,48.53,48.82,4457,,,
2011-12-21,49.5,49.88,47.57,47.76,4634,,,
2011-12-22,47.18,45.73,43.61,45.35,12789,,,
2011-12-28,44.09,44.29,42.94,43.81,7310,,,
2011-12-30,43.71,46.02,43.71,45.06,6155,,,
2012-01-05,43.9,44.09,41.2,41.49,5715,,,
2012-01-06,41.68,42.17,40.62,42.17,5143,Bottom,Stroke244_Start,Stroke243_End
2012-01-09,42.17,44.19,42.07,44.0,6703,,,
2012-01-10,43.71,46.51,45.44,46.22,14018,,,
2012-01-12,46.02,49.3,45.54,46.7,12697,,,
2012-01-13,46.6,46.6,44.09,44.38,11161,,,
2012-01-16,44.87,45.16,43.52,44.09,6027,,,
2012-01-18,46.51,47.37,45.44,45.83,10662,,,
2012-01-19,45.83,46.89,45.35,46.41,10600,,,
2012-01-20,45.83,47.18,45.83,46.79,9179,,,
2012-01-30,46.99,46.99,45.73,45.83,6931,,,
2012-01-31,45.83,46.02,44.67,45.64,8198,,,
2012-02-02,45.06,46.31,44.77,46.31,10927,,,
2012-02-03,51.13,52.97,51.13,51.13,43359,,,
2012-02-07,48.92,50.07,48.53,49.3,31544,,,
2012-02-08,48.92,50.46,48.82,50.27,30358,,,
2012-02-09,49.98,52.29,49.59,51.04,48525,,,
2012-02-10,51.23,53.16,50.85,51.33,42490,,,
2012-02-13,50.36,51.23,49.4,50.85,30015,,,
2012-02-14,50.65,53.55,49.69,52.48,42049,,,
2012-02-15,52.0,56.15,53.74,54.51,55323,,,
2012-02-20,55.28,56.92,54.8,55.28,37936,,,
2012-02-21,55.19,55.86,53.55,55.47,34224,,,
2012-02-22,55.38,59.72,54.8,56.15,36850,,,
2012-02-27,59.33,63.0,58.95,60.01,100136,Top,Stroke245_Start,Stroke244_End
2012-02-29,59.04,59.04,57.21,57.31,29004,,,
2012-03-01,56.73,58.75,56.05,57.98,27946,,,
2012-03-02,57.79,60.49,58.08,59.72,36062,,,
2012-03-06,57.98,58.08,56.63,56.92,20303,,,
2012-03-07,56.15,56.92,55.47,55.67,23925,,,
2012-03-09,56.54,58.56,56.05,57.11,20309,,,
2012-03-15,53.26,53.74,50.65,51.04,32989,,,
2012-03-16,51.13,52.29,50.56,52.29,18004,,,
2012-03-19,52.1,53.06,51.42,52.87,15908,,,
2012-03-20,52.87,53.45,52.0,52.1,13793,,,
2012-03-21,52.58,52.97,50.65,52.2,19918,,,
2012-03-22,51.81,53.55,51.62,53.26,21161,,,
2012-03-23,52.97,54.03,52.1,52.68,24003,,,
2012-03-26,52.77,53.06,51.81,52.39,9934,,,
2012-03-28,52.77,52.77,48.92,49.21,19412,,,
2012-03-29,48.53,48.82,47.37,47.95,18705,Bottom,Stroke246_Start,Stroke245_End
2012-04-05,48.63,50.27,48.24,49.98,10023,,,
2012-04-06,49.88,51.42,50.17,51.04,16261,,,
2012-04-10,50.27,51.33,48.24,51.33,14124,,,
2012-04-11,54.03,56.73,53.26,56.73,46376,,,
2012-04-12,61.45,62.61,59.91,62.61,272757,,,
2012-04-13,69.07,69.07,69.07,69.07,94575,,,
2012-04-16,76.21,85.47,76.21,76.21,61001,,,
2012-04-19,79.2,79.78,74.09,76.98,340548,,,
2012-04-20,75.44,84.6,75.24,78.52,345683,,,
2012-04-23,76.21,79.39,73.89,76.4,251514,,,
2012-04-24,74.18,92.99,84.31,84.31,410581,Top,Stroke247_Start,Stroke246_End
2012-04-27,77.95,82.96,75.05,76.59,279873,,,
2012-05-02,76.02,78.81,72.54,75.82,197570,,,
2012-05-03,74.96,82.19,75.05,77.17,203085,,,
2012-05-09,72.54,74.76,71.1,73.51,129814,,,
2012-05-10,72.54,73.51,70.62,71.19,108754,,,
2012-05-11,71.19,71.39,69.07,69.46,87768,,,
2012-05-15,68.69,69.84,66.37,68.3,66271,,,
2012-05-16,69.17,71.87,68.78,68.78,119435,,,
2012-05-18,69.46,69.55,63.48,64.06,140605,,,
2012-05-21,64.25,65.79,63.38,64.93,65890,,,
2012-05-22,65.6,66.66,64.35,66.66,76863,,,
2012-05-23,66.08,73.51,69.65,73.51,332150,,,
2012-05-25,70.52,75.63,70.52,73.8,233023,,,
2012-05-28,73.03,71.68,66.18,71.97,135000,,,
2012-05-30,70.62,73.51,69.65,70.71,92429,,,
2012-05-31,70.13,69.75,68.01,69.07,74453,,,
2012-06-04,66.95,67.72,63.86,63.86,88523,,,
2012-06-05,63.86,65.6,63.29,65.21,63577,Bottom,Stroke248_Start,Stroke247_End
2012-06-06,66.76,68.01,65.12,65.99,65191,,,
2012-06-07,67.24,72.26,65.89,68.69,145079,,,
2012-06-08,70.71,75.73,73.03,72.74,243456,,,
2012-06-13,73.61,75.34,71.77,73.99,105846,,,
2012-06-14,73.12,73.8,70.9,71.87,76232,,,
2012-06-15,71.87,71.0,67.82,69.07,90353,,,
2012-06-19,69.94,76.11,69.36,74.57,151301,,,
2012-06-20,74.57,76.69,72.45,76.5,152315,,,
2012-06-21,76.21,84.31,75.05,84.31,195846,,,
2012-06-25,89.04,99.26,88.55,92.99,220274,,,
2012-06-28,91.54,99.55,91.45,95.3,524860,,,
2012-06-29,90.58,91.54,85.56,91.54,335382,,,
2012-07-03,89.13,98.1,87.78,92.41,356710,,,
2012-07-04,94.63,101.86,94.24,101.86,489547,,,
2012-07-05,96.37,98.78,93.28,95.59,314427,,,
2012-07-06,96.85,103.79,96.27,96.85,325943,Top,Stroke249_Start,Stroke248_End
2012-07-09,93.38,93.95,87.78,89.04,236070,,,
2012-07-10,87.69,93.18,85.37,89.42,177060,,,
2012-07-11,87.3,90.1,83.64,87.69,154601,,,
2012-07-13,88.65,90.39,85.76,86.82,134193,,,
2012-07-16,86.53,86.53,77.95,77.95,165794,,,
2012-07-17,75.15,81.71,74.47,80.74,166989,,,
2012-07-19,79.87,85.56,78.52,81.71,175944,,,
2012-07-20,80.74,85.27,78.04,81.8,170633,,,
2012-07-23,79.2,80.45,75.63,78.04,98661,,,
2012-07-25,78.14,83.25,77.85,82.28,171523,,,
2012-07-26,84.02,87.4,80.74,81.03,216520,,,
2012-07-27,78.81,81.22,78.04,78.91,106530,,,
2012-07-30,78.33,78.91,71.1,71.48,133503,,,
2012-07-31,71.29,70.81,65.7,68.4,99009,Bottom,Stroke250_Start,Stroke249_End
2012-08-03,67.53,71.97,66.28,71.19,132490,,,
2012-08-06,70.23,73.7,69.36,72.93,131276,,,
2012-08-07,71.77,75.63,71.77,73.89,123428,,,
2012-08-08,73.41,76.88,72.83,74.18,109967,,,
2012-08-09,79.01,81.8,78.52,81.8,293444,,,
2012-08-10,79.78,84.41,78.91,79.97,197890,,,
2012-08-14,79.49,80.65,76.11,79.68,120161,,,
2012-08-15,79.78,80.16,75.44,76.59,85910,,,
2012-08-16,75.82,78.81,74.38,74.38,72064,,,
2012-08-17,72.06,73.8,72.06,73.32,68325,,,
2012-08-20,73.7,74.28,72.45,74.18,57508,,,
2012-08-21,74.18,76.98,74.18,75.15,66411,,,
2012-08-23,79.49,87.4,78.91,79.3,199607,,,
2012-08-27,87.69,95.98,86.24,90.96,420879,Top,Stroke251_Start,Stroke250_End
2012-08-29,86.53,86.53,82.09,84.41,207295,,,
2012-08-30,82.96,84.12,75.73,77.17,207869,,,
2012-08-31,75.34,78.33,74.18,77.46,111848,,,
2012-09-03,76.11,79.68,75.73,78.33,121722,,,
2012-09-04,77.85,78.62,75.63,75.92,114990,,,
2012-09-05,76.11,78.04,75.15,77.08,83303,Bottom,Stroke252_Start,Stroke251_End
2012-09-07,78.04,82.38,77.46,80.74,164724,,,
2012-09-10,82.77,89.33,84.41,85.08,203178,,,
2012-09-13,85.66,85.66,80.65,80.93,135695,,,
2012-09-14,82.0,83.06,78.62,81.22,94251,,,
2012-09-17,81.61,88.26,83.83,82.09,125786,,,
2012-09-21,79.97,79.97,75.15,78.04,146612,,,
2012-09-25,79.1,81.32,77.37,78.14,78411,,,
2012-09-26,76.88,78.23,75.15,75.63,54736,,,
2012-09-28,77.37,80.26,76.69,78.33,62870,,,
2012-10-10,79.97,84.02,79.78,83.44,137615,,,
2012-10-12,80.07,81.22,77.75,79.01,60117,,,
2012-10-15,78.04,78.81,76.88,78.62,49088,,,
2012-10-16,79.01,79.78,77.37,77.75,53908,,,
2012-10-18,78.33,81.42,77.66,79.87,86251,,,
2012-10-19,79.78,85.66,82.09,81.71,150760,Top,Stroke253_Start,Stroke252_End
2012-10-24,80.45,81.13,79.58,79.78,71867,,,
2012-10-25,79.49,80.65,77.85,78.72,58068,,,
2012-10-26,78.62,78.23,76.21,77.27,53982,,,
2012-10-30,78.14,79.68,77.27,78.62,44697,,,
2012-10-31,78.04,78.23,75.82,77.08,49727,,,
2012-11-01,77.08,79.97,76.5,79.2,62494,,,
2012-11-02,79.39,82.96,78.91,81.8,122320,,,
2012-11-05,80.74,81.13,78.04,78.14,86983,,,
2012-11-06,78.04,78.81,76.31,78.72,61845,,,
2012-11-09,76.69,77.27,75.92,76.02,32990,,,
2012-11-13,77.17,77.17,71.1,71.1,74476,,,
2012-11-14,70.33,71.19,68.98,71.1,52208,,,
2012-11-16,69.55,69.36,67.63,68.78,27679,,,
2012-11-20,69.65,71.0,69.17,68.69,22627,,,
2012-11-23,69.36,71.19,69.46,70.04,29444,,,
2012-11-27,69.36,69.36,63.58,63.67,48838,,,
2012-11-28,63.67,60.3,57.79,59.04,38432,,,
2012-11-30,58.46,61.84,57.89,60.68,35270,,,
2012-12-03,60.2,64.06,59.72,59.72,39410,,,
2012-12-04,58.27,60.39,55.76,60.01,35277,Bottom,Stroke254_Start,Stroke253_End
2012-12-05,59.72,66.18,58.95,66.18,140975,,,
2012-12-06,66.08,69.84,65.6,67.82,92858,,,
2012-12-07,67.92,74.76,67.92,74.76,167392,,,
2012-12-10,75.15,76.31,70.33,75.15,248309,,,
2012-12-11,72.16,78.43,71.48,73.8,232826,,,
2012-12-13,73.89,74.96,70.52,71.0,101618,,,
2012-12-17,73.41,77.56,73.32,73.7,142715,,,
2012-12-18,72.26,73.7,70.81,72.74,86734,,,
2012-12-21,72.74,76.98,72.26,73.8,129008,,,
2012-12-25,76.79,82.48,77.27,78.91,227423,Top,Stroke255_Start,Stroke254_End
2012-12-27,79.3,79.78,75.44,76.11,134286,,,
2012-12-31,79.01,81.71,78.23,79.78,147638,,,
2013-01-04,80.45,80.45,77.17,77.75,90061,,,
2013-01-07,77.17,79.01,76.31,78.14,69379,,,
2013-01-08,78.52,79.3,76.59,79.2,84186,,,
2013-01-09,79.49,81.22,78.81,80.16,141413,,,
2013-01-10,79.78,80.74,77.85,78.72,79867,,,
2013-01-11,77.85,79.39,74.76,75.05,83043,,,
2013-01-14,74.57,77.37,74.09,77.27,59447,Bottom,Stroke256_Start,Stroke255_End
2013-01-15,77.27,78.52,76.79,78.14,79473,,,
2013-01-16,78.04,78.04,75.34,76.5,76638,,,
2013-01-18,77.85,84.79,77.46,84.79,286226,,,
2013-01-21,92.31,93.47,87.2,93.47,397763,,,
2013-01-22,94.24,100.22,92.7,93.95,458886,,,
2013-01-23,96.17,103.6,94.92,103.6,203755,,,
2013-01-24,100.13,110.45,97.33,103.12,510551,Top,Stroke257_Start,Stroke256_End
2013-01-25,99.07,97.91,92.7,95.4,309667,,,
2013-01-29,96.46,98.87,94.82,97.23,204777,,,
2013-01-30,97.23,98.49,94.63,96.37,148698,,,
2013-01-31,96.08,96.17,91.45,91.74,169876,,,
2013-02-01,91.64,92.99,87.88,90.87,149698,,,
2013-02-07,91.16,93.09,90.1,90.39,73439,,,
2013-02-08,90.58,92.41,89.81,91.45,65878,,,
2013-02-18,92.41,95.69,91.16,95.21,158248,,,
2013-02-19,95.5,98.0,93.95,97.14,228056,,,
2013-02-20,97.33,102.15,94.92,101.09,245938,,,
2013-02-21,98.39,99.84,94.63,95.98,163208,,,
2013-02-25,94.92,95.21,90.77,91.54,148619,,,
2013-02-26,89.9,90.1,87.69,87.97,108347,,,
2013-02-28,90.39,92.22,89.33,91.64,101314,,,
2013-03-04,86.91,86.91,81.13,81.13,134389,,,
2013-03-05,80.45,82.28,79.78,81.9,75538,,,
2013-03-06,82.19,85.08,82.19,83.73,89984,,,
2013-03-07,84.79,89.13,84.21,86.91,161846,,,
2013-03-08,87.01,87.01,83.83,84.12,68699,,,
2013-03-11,83.25,86.14,81.9,85.18,47727,,,
2013-03-12,85.56,87.11,82.77,84.02,64572,,,
2013-03-13,83.06,83.25,79.49,81.32,58276,,,
2013-03-15,81.32,81.51,77.27,79.68,64994,Bottom,Stroke258_Start,Stroke257_End
2013-03-19,78.04,82.67,77.95,81.03,71145,,,
2013-03-20,81.13,84.31,81.9,83.83,82645,,,
2013-03-22,83.35,87.2,82.86,86.53,141016,,,
2013-03-25,86.34,95.4,85.27,93.95,281410,,,
2013-03-26,96.85,96.85,89.61,92.12,248813,,,
2013-03-27,89.61,93.28,88.17,88.84,145445,,,
2013-03-28,87.3,85.37,82.38,82.38,84208,,,
2013-04-01,83.83,88.46,84.79,85.56,81626,Top,Stroke259_Start,Stroke258_End
2013-04-03,85.76,85.95,81.9,82.57,58579,,,
2013-04-08,80.55,81.71,78.04,81.61,42999,,,
2013-04-09,82.38,84.7,82.38,83.54,46183,,,
2013-04-10,83.54,83.92,81.9,83.35,35281,,,
2013-04-12,82.96,84.12,82.0,82.09,47235,,,
2013-04-15,81.71,83.54,80.07,82.28,33367,Bottom,Stroke260_Start,Stroke259_End
2013-04-16,80.74,84.5,80.45,84.5,55809,,,
2013-04-17,87.69,90.58,86.14,86.53,148123,,,
2013-04-18,84.79,84.6,82.19,86.05,111995,,,
2013-04-25,83.83,83.83,80.93,81.03,52444,,,
2013-04-26,81.03,82.48,80.16,80.84,38619,,,
2013-05-03,82.09,84.79,82.09,84.79,55981,,,
2013-05-06,84.31,85.18,83.92,85.08,53560,,,
2013-05-07,85.18,86.14,84.31,85.08,47212,,,
2013-05-08,85.37,86.43,84.6,85.66,61238,,,
2013-05-09,85.66,85.66,82.57,83.06,58706,,,
2013-05-10,82.38,84.21,82.0,84.21,36375,,,
2013-05-13,84.21,88.94,83.15,86.53,106682,,,
2013-05-14,86.53,94.05,88.36,90.87,247118,,,
2013-05-16,89.71,93.38,88.17,92.51,155850,,,
2013-05-17,92.51,94.92,91.54,92.7,163649,,,
2013-05-20,92.41,92.41,89.33,91.16,135826,,,
2013-05-22,93.66,97.43,92.99,93.95,190299,,,
2013-05-23,92.51,93.86,91.25,91.64,106977,,,
2013-05-28,95.88,98.97,95.5,97.33,232181,,,
2013-05-29,97.33,100.22,96.17,99.16,194103,Top,Stroke261_Start,Stroke260_End
2013-05-30,97.91,98.49,95.88,96.85,102511,,,
2013-05-31,96.85,97.23,94.44,94.53,96322,,,
2013-06-03,94.53,97.04,92.99,93.18,81286,,,
2013-06-04,93.38,92.41,88.65,93.18,100742,,,
2013-06-13,88.46,83.59,80.84,82.19,48403,,,
2013-06-18,83.2,83.97,82.04,83.59,34725,,,
2013-06-19,83.3,83.59,77.32,79.25,117203,,,
2013-06-20,78.28,79.25,75.2,75.2,58193,,,
2013-06-21,74.81,75.1,71.53,74.62,38279,,,
2013-06-24,74.04,74.04,67.0,67.48,49878,,,
2013-06-25,67.48,70.47,63.43,69.89,79746,Bottom,Stroke262_Start,Stroke261_End
2013-06-26,69.99,71.05,68.64,70.09,58124,,,
2013-06-27,70.95,77.32,70.28,77.32,108528,,,
2013-06-28,80.69,82.62,76.84,79.25,204709,,,
2013-07-01,77.32,78.09,75.1,77.99,104478,,,
2013-07-03,76.93,77.03,72.98,75.2,80415,,,
2013-07-04,73.17,80.69,73.17,79.92,124479,,,
2013-07-05,79.73,81.95,76.84,77.13,110448,,,
2013-07-08,74.42,77.8,73.36,75.2,63446,,,
2013-07-10,76.16,80.11,75.2,79.25,78533,,,
2013-07-11,79.25,83.88,79.92,81.66,129193,,,
2013-07-15,79.63,82.62,79.25,82.62,82874,,,
2013-07-16,83.1,85.03,81.18,84.26,100325,,,
2013-07-17,83.2,87.25,81.66,83.78,93341,,,
2013-07-18,86.96,89.57,83.97,84.26,94545,,,
2013-07-19,83.1,85.13,79.44,79.63,62644,,,
2013-07-22,78.38,80.89,78.09,80.5,32494,,,
2013-07-23,80.69,85.8,80.69,85.42,77674,,,
2013-07-24,84.74,86.19,83.3,85.61,60304,,,
2013-07-25,86.19,88.89,83.68,87.35,103690,,,
2013-07-26,88.89,89.66,85.32,85.61,85259,Top,Stroke263_Start,Stroke262_End
2013-07-29,85.03,85.03,79.83,79.83,89875,,,
2013-07-30,80.02,82.72,79.34,80.79,46616,,,
2013-07-31,82.62,84.84,80.5,80.79,52139,,,
2013-08-01,81.08,82.53,80.11,82.24,39607,,,
2013-08-02,82.82,84.17,81.75,81.85,46985,,,
2013-08-05,81.85,83.1,80.21,82.43,38814,Bottom,Stroke264_Start,Stroke263_End
2013-08-06,81.95,86.38,83.68,84.65,78325,,,
2013-08-08,83.97,84.74,82.53,83.1,38335,,,
2013-08-09,83.01,84.07,81.56,83.39,34113,,,
2013-08-12,83.39,85.71,84.36,85.23,57463,,,
2013-08-14,85.42,88.79,85.23,86.87,104252,,,
2013-08-15,85.61,86.67,83.1,83.78,62609,,,
2013-08-19,83.1,85.23,82.14,84.74,35077,,,
2013-08-20,84.26,85.61,82.43,82.91,35986,,,
2013-08-21,83.2,83.59,81.37,83.01,28401,,,
2013-08-22,82.43,87.44,82.14,84.26,69274,,,
2013-08-23,83.1,84.74,81.47,83.49,52597,,,
2013-08-26,83.88,88.51,83.59,87.64,132110,,,
2013-08-27,88.7,96.61,88.51,91.98,228041,,,
2013-08-28,91.21,97.38,89.57,94.68,213660,,,
2013-08-29,94.48,99.4,91.59,96.22,228936,,,
2013-08-30,96.22,106.06,94.1,100.85,294085,,,
2013-09-02,99.98,100.27,90.63,90.82,197730,,,
2013-09-03,89.37,94.2,89.28,95.16,167762,,,
2013-09-09,91.88,101.52,91.88,101.52,225742,,,
2013-09-10,103.55,111.75,102.2,105.96,398662,,,
2013-09-11,104.42,104.71,98.54,102.87,191713,,,
2013-09-16,114.54,119.56,108.47,113.19,339089,,,
2013-09-17,113.48,123.51,112.04,116.47,307286,Top,Stroke265_Start,Stroke264_End
2013-09-26,113.97,114.06,103.55,104.32,164194,,,
2013-09-27,103.36,101.62,97.96,98.92,110176,,,
2013-10-08,100.85,106.73,100.85,106.25,94417,,,
2013-10-09,105.77,110.59,104.13,108.18,105038,,,
2013-10-10,108.18,119.08,110.88,113.29,207315,,,
2013-10-15,114.93,123.51,111.27,116.67,200590,,,
2013-10-16,113.19,115.51,106.54,107.41,103947,,,
2013-10-17,108.37,110.98,105.67,108.28,64277,,,
2013-10-18,108.85,111.27,106.54,109.14,48809,,,
2013-10-21,110.3,111.46,108.18,110.59,59861,,,
2013-10-22,110.4,113.97,109.24,110.3,79093,,,
2013-10-23,109.63,110.2,100.56,101.14,101659,,,
2013-10-24,100.46,102.59,99.6,101.14,35953,,,
2013-10-25,101.33,100.85,97.57,98.54,40677,,,
2013-10-29,99.21,96.22,89.86,91.88,69580,Bottom,Stroke266_Start,Stroke265_End
2013-10-31,99.5,105.09,97.47,100.17,102078,,,
2013-11-01,94.68,99.4,93.33,98.15,47608,,,
2013-11-04,98.05,101.43,96.51,97.76,30361,,,
2013-11-06,99.21,100.08,93.91,96.12,43482,,,
2013-11-11,95.93,98.05,93.71,93.81,36819,,,
2013-11-12,94.39,96.41,92.85,94.29,37218,,,
2013-11-13,95.26,98.63,94.1,95.55,53015,,,
2013-11-15,96.41,100.75,94.97,98.54,55475,,,
2013-11-18,102.87,106.73,101.91,105.77,132912,,,
2013-11-19,106.06,109.82,103.94,107.12,121396,,,
2013-11-21,106.35,113.58,105.38,107.79,151778,Top,Stroke267_Start,Stroke266_End
2013-11-22,107.79,110.3,103.55,110.11,125114,,,
2013-11-25,107.7,113.48,106.25,110.3,176543,,,
2013-11-26,108.18,109.14,105.77,105.96,95523,,,
2013-11-27,105.77,107.99,105.67,107.02,58021,,,
2013-11-28,106.35,112.04,107.31,109.82,113346,,,
2013-12-02,104.23,105.09,99.6,101.24,70939,Bottom,Stroke268_Start,Stroke267_End
2013-12-04,103.16,110.11,103.94,108.66,96396,,,
2013-12-06,103.26,106.25,102.39,103.07,57478,,,
2013-12-09,102.1,103.94,101.04,101.72,51510,,,
2013-12-10,101.72,105.29,101.72,104.03,57605,,,
2013-12-11,103.26,103.55,99.6,101.52,43490,,,
2013-12-12,101.33,105.29,101.24,102.97,45298,Top,Stroke269_Start,Stroke268_End
2013-12-16,102.01,102.87,98.63,98.92,39820,,,
2013-12-17,98.54,99.5,96.7,97.47,24557,,,
2013-12-18,97.18,97.76,95.64,96.61,16099,,,
2013-12-20,96.22,96.9,94.0,94.58,19089,,,
2013-12-23,94.48,95.83,92.17,94.58,18256,,,
2013-12-24,97.47,101.33,96.12,97.76,59992,,,
2013-12-26,98.05,98.54,94.39,94.58,27933,,,
2013-12-27,94.29,96.32,94.1,95.35,23621,,,
2013-12-30,95.06,97.86,95.06,96.51,19381,,,
2014-01-02,96.61,98.05,95.74,97.57,27207,,,
2014-01-06,95.93,96.41,91.3,91.59,27536,,,
2014-01-07,92.27,93.42,90.92,92.07,17878,,,
2014-01-08,91.88,93.23,88.79,91.4,33234,,,
2014-01-09,90.34,91.49,88.51,88.89,26314,,,
2014-01-10,87.93,88.79,85.13,85.23,25138,,,
2014-01-13,85.52,85.71,81.85,82.62,23197,Bottom,Stroke270_Start,Stroke269_End
2014-01-15,85.42,87.06,85.13,86.09,17303,,,
2014-01-17,86.67,85.13,83.01,84.26,17627,,,
2014-01-21,84.26,86.48,83.2,86.0,16908,,,
2014-01-22,85.9,88.79,85.42,88.51,28397,,,
2014-01-23,88.6,90.82,87.44,89.95,40192,,,
2014-01-24,90.05,94.68,89.95,93.13,57975,,,
2014-01-29,90.92,91.88,88.22,88.89,36739,,,
2014-01-30,88.89,89.37,86.38,88.51,13196,,,
2014-02-10,89.08,91.59,88.31,91.3,30455,,,
2014-02-11,91.21,92.65,90.82,92.56,40824,,,
2014-02-12,92.07,95.55,91.88,94.29,53307,,,
2014-02-14,91.78,94.87,90.92,95.16,61228,,,
2014-02-18,94.2,95.45,92.36,94.48,53119,,,
2014-02-19,94.48,96.22,93.33,95.93,64970,,,
2014-02-20,95.93,96.99,93.71,94.1,52757,Top,Stroke271_Start,Stroke270_End
2014-02-21,94.39,94.97,91.69,92.36,30084,,,
2014-02-24,92.75,90.63,85.9,89.86,66804,,,
2014-02-26,87.06,87.83,85.23,87.54,20471,,,
2014-02-27,88.31,88.31,85.42,85.61,23530,,,
2014-02-28,88.6,91.21,87.54,88.6,33619,,,
2014-03-05,88.7,89.37,86.67,87.54,28439,,,
2014-03-10,86.96,87.06,83.39,83.97,31938,,,
2014-03-11,82.24,85.52,82.24,84.45,18654,,,
2014-03-12,84.36,86.29,83.97,84.65,19821,,,
2014-03-14,84.45,84.94,81.95,84.74,50245,Bottom,Stroke272_Start,Stroke271_End
2014-03-17,84.45,85.52,83.88,85.52,20309,,,
2014-03-18,85.32,88.12,84.84,84.84,20672,,,
2014-03-24,88.22,90.63,87.16,90.53,66767,,,
2014-03-25,91.21,91.78,89.28,90.24,67715,,,
2014-03-26,91.01,91.01,87.64,88.41,37435,,,
2014-03-27,88.89,95.64,88.41,91.69,121054,,,
2014-03-28,90.82,100.95,95.26,98.34,189042,Top,Stroke273_Start,Stroke272_End
2014-04-03,98.34,99.5,94.48,95.26,80096,,,
2014-04-04,95.16,96.12,93.81,94.97,39360,,,
2014-04-08,94.1,94.39,91.3,94.29,61772,,,
2014-04-10,94.48,96.22,93.71,93.81,54124,,,
2014-04-11,93.04,93.04,91.3,92.46,37408,,,
2014-04-14,91.4,93.33,91.4,93.33,23718,,,
2014-04-15,92.85,95.35,93.23,94.1,49441,,,
2014-04-18,93.23,93.23,91.21,91.88,33700,,,
2014-04-21,90.82,92.17,88.02,88.31,34134,,,
2014-04-22,88.31,89.57,87.44,88.89,25912,,,
2014-04-23,91.78,96.12,91.78,94.2,87028,,,
2014-04-24,93.04,102.2,94.68,97.38,128662,,,
2014-04-28,94.2,101.43,94.1,101.43,180734,,,
2014-05-05,96.12,91.21,87.73,90.05,123133,,,
2014-05-07,89.95,93.23,89.08,90.34,59612,,,
2014-05-08,89.66,92.27,88.12,89.28,59760,,,
2014-05-09,89.57,88.22,85.13,86.29,59284,Bottom,Stroke274_Start,Stroke273_End
2014-05-13,87.93,88.79,87.44,88.31,29936,,,
2014-05-14,90.82,92.27,88.89,88.99,38275,,,
2014-05-15,87.93,87.83,85.9,86.77,35356,,,
2014-05-20,87.64,89.18,87.35,87.73,21989,,,
2014-05-21,87.44,88.41,86.38,87.93,15448,,,
2014-05-22,87.64,88.89,87.64,87.93,23405,,,
2014-05-23,87.83,89.47,87.83,89.37,31335,,,
2014-05-26,89.37,89.76,88.41,89.37,29800,,,
2014-05-27,89.47,90.05,88.51,88.6,17880,,,
2014-05-28,88.31,88.99,87.54,88.41,34953,,,
2014-05-29,88.22,90.24,88.02,88.79,56069,,,
2014-05-30,89.47,89.57,86.38,86.38,65329,,,
2014-06-03,86.58,87.35,82.62,82.62,92086,,,
2014-06-04,82.91,84.07,81.95,83.39,55061,,,
2014-06-06,83.88,84.36,83.01,83.3,22551,,,
2014-06-09,83.3,83.92,81.27,83.1,24497,,,
2014-06-11,83.25,84.99,83.35,84.41,29066,,,
2014-06-16,84.31,92.89,87.88,89.42,113112,,,
2014-06-19,88.07,89.61,85.76,87.2,33131,,,
2014-06-20,88.46,90.0,87.59,89.33,41404,,,
2014-06-23,89.52,91.45,89.33,88.94,27578,,,
2014-06-26,90.19,94.05,89.9,94.05,70725,,,
2014-06-27,94.73,98.2,94.05,95.3,104185,,,
2014-06-30,93.95,96.94,93.09,95.21,46536,,,
2014-07-02,95.88,99.93,97.72,98.97,78881,,,
2014-07-04,98.39,99.07,96.85,97.72,38651,,,
2014-07-07,96.85,97.72,96.08,97.62,28414,,,
2014-07-09,97.81,102.15,98.49,96.75,30118,,,
2014-07-15,100.8,103.02,100.8,101.09,49494,,,
2014-07-16,101.09,102.54,99.64,101.28,38673,,,
2014-07-17,100.61,100.8,96.75,99.64,32240,,,
2014-07-18,99.55,103.12,98.29,102.92,52838,,,
2014-07-21,102.34,103.89,101.28,102.92,26309,,,
2014-07-24,100.9,102.44,99.84,101.19,41427,,,
2014-07-28,100.03,102.92,100.03,102.34,30423,,,
2014-07-29,102.73,106.59,102.73,105.14,47430,,,
2014-07-30,105.91,110.35,107.94,109.58,88523,Top,Stroke275_Start,Stroke274_End
2014-08-01,108.42,109.1,105.91,106.01,36448,,,
2014-08-04,106.59,108.23,104.76,107.75,22270,,,
2014-08-05,108.32,108.32,105.91,108.13,20628,,,
2014-08-06,108.13,107.84,105.82,107.46,23312,,,
2014-08-08,107.36,109.1,106.88,107.46,17162,,,
2014-08-11,107.55,108.32,106.68,107.94,21382,Bottom,Stroke276_Start,Stroke275_End
2014-08-13,107.36,109.77,107.07,109.38,30171,,,
2014-08-14,109.67,112.37,109.67,110.64,33771,,,
2014-08-18,110.73,112.18,108.71,111.22,25791,,,
2014-08-19,111.7,121.83,117.58,110.64,27058,,,
2014-08-25,118.93,119.41,117.49,117.78,30869,,,
2014-08-26,117.1,117.78,113.15,113.53,39250,,,
2014-08-27,112.66,115.56,112.66,113.72,19117,,,
2014-08-29,114.01,118.84,113.34,116.52,23414,,,
2014-09-01,116.62,119.13,115.07,118.45,31109,,,
2014-09-02,118.45,121.83,117.97,118.35,52003,,,
2014-09-03,118.06,119.22,116.91,117.39,34700,,,
2014-09-05,117.49,118.74,116.14,117.0,35625,,,
2014-09-09,117.2,121.92,117.97,119.7,53762,,,
2014-09-11,119.9,123.18,119.13,119.13,46347,,,
2014-09-15,121.05,125.68,121.05,125.49,65677,,,
2014-09-16,125.39,128.19,122.98,122.98,67440,,,
2014-09-18,123.47,130.7,123.27,129.25,68109,,,
2014-09-19,128.77,131.47,127.13,129.16,56977,,,
2014-09-22,129.54,142.27,135.52,140.15,121119,,,
2014-09-25,138.41,145.55,136.97,144.49,67456,,,
2014-09-26,144.01,146.32,141.69,143.04,50577,,,
2014-09-29,143.24,145.45,139.28,140.63,65343,,,
2014-10-08,146.9,148.73,142.95,143.43,37075,Top,Stroke277_Start,Stroke276_End
2014-10-09,144.01,146.42,140.63,143.33,45553,,,
2014-10-10,143.43,143.72,140.05,141.11,42474,,,
2014-10-13,140.44,140.44,134.94,138.99,48767,,,
2014-10-14,138.22,140.73,137.06,140.05,36447,,,
2014-10-15,140.15,140.25,135.23,137.74,40305,,,
2014-10-16,137.26,137.35,134.36,134.46,39282,,,
2014-10-17,134.36,134.85,126.65,131.66,45309,Bottom,Stroke278_Start,Stroke277_End
2014-10-20,131.95,135.23,130.7,133.78,29754,,,
2014-10-21,133.21,136.48,133.21,135.91,27804,,,
2014-10-22,135.91,137.93,134.65,137.06,27802,,,
2014-10-23,136.68,137.35,132.14,132.43,31328,,,
2014-10-24,132.43,135.23,131.76,134.07,14619,,,
2014-10-27,134.36,136.2,132.43,135.13,17608,,,
2014-10-28,136.29,137.93,135.62,137.74,32472,,,
2014-10-29,137.74,145.55,141.11,144.49,76132,,,
2014-10-31,145.45,154.52,144.49,146.23,82565,,,
2014-11-03,147.19,156.54,149.6,153.55,98370,Top,Stroke279_Start,Stroke278_End
2014-11-05,151.53,154.13,148.44,151.72,37797,,,
2014-11-06,152.49,156.45,151.24,153.94,45911,,,
2014-11-07,154.62,156.35,149.31,151.14,43250,,,
2014-11-10,151.53,152.2,144.2,151.24,37489,,,
2014-11-12,146.8,152.69,146.71,152.69,40907,,,
2014-11-13,153.65,154.23,149.79,151.43,32724,,,
2014-11-14,147.58,151.43,146.9,148.54,25657,Bottom,Stroke280_Start,Stroke279_End
2014-11-18,149.7,151.92,148.35,151.92,25301,,,
2014-11-19,152.01,152.69,149.79,152.49,18822,,,
2014-11-20,152.2,153.46,150.56,151.63,13850,,,
2014-11-24,154.9,159.34,154.62,155.68,57452,,,
2014-11-26,154.62,153.17,148.73,152.3,48586,,,
2014-12-01,154.33,154.33,149.31,149.99,33963,,,
2014-12-02,148.83,152.3,148.83,149.99,24470,,,
2014-12-04,152.69,159.24,150.95,156.74,82163,,,
2014-12-09,153.84,150.28,138.7,142.08,89252,,,
2014-12-11,148.54,155.1,145.26,153.75,55294,,,
2014-12-12,153.75,156.45,151.63,152.4,39407,,,
2014-12-16,152.01,154.62,147.0,152.59,65706,,,
2014-12-17,152.88,167.83,153.75,161.85,181819,Top,Stroke281_Start,Stroke280_End
2014-12-19,154.13,154.13,146.61,149.89,64370,,,
2014-12-22,147.67,147.86,134.75,134.75,73644,,,
2014-12-23,134.07,129.83,122.98,128.77,45033,,,
2014-12-26,130.12,133.69,129.16,132.43,36575,,,
2014-12-29,133.4,139.38,133.11,134.46,57956,,,
2014-12-30,133.01,133.01,127.61,129.35,35485,,,
2014-12-31,128.67,132.24,123.85,131.47,38586,Bottom,Stroke282_Start,Stroke281_End
2015-01-05,132.63,139.18,131.47,133.88,60033,,,
2015-01-06,135.33,135.13,128.58,133.69,35689,,,
2015-01-08,131.57,131.37,128.19,130.12,22370,,,
2015-01-12,129.06,127.71,124.14,124.43,22733,,,
2015-01-14,127.61,128.48,125.88,126.74,19711,,,
2015-01-15,127.52,127.61,125.78,127.03,23453,,,
2015-01-16,129.06,129.73,126.94,128.38,31442,,,
2015-01-19,125.1,126.55,117.1,123.08,36141,,,
2015-01-21,127.13,129.54,127.13,129.06,36889,,,
2015-01-22,129.44,131.28,129.35,130.89,39485,,,
2015-01-23,132.05,132.82,131.08,132.24,44277,,,
2015-01-26,132.24,141.6,132.24,138.8,63608,Top,Stroke283_Start,Stroke282_End
2015-01-27,136.2,136.29,131.47,134.94,61473,,,
2015-01-29,134.94,137.83,133.88,137.35,35636,,,
2015-01-30,137.74,139.18,135.71,137.26,43374,,,
2015-02-02,135.33,135.33,131.47,133.01,23737,,,
2015-02-03,133.11,133.4,130.02,132.34,26185,,,
2015-02-05,133.98,136.29,130.41,131.47,21668,,,
2015-02-06,130.12,132.05,125.97,127.42,15932,,,
2015-02-09,127.42,127.13,122.31,124.24,19063,Bottom,Stroke284_Start,Stroke283_End
2015-02-12,126.94,127.52,125.78,127.03,10556,,,
2015-02-13,127.23,130.41,127.23,129.83,21387,,,
2015-02-16,129.83,132.34,129.54,131.95,22487,,,
2015-02-17,132.43,134.94,132.43,133.69,17846,,,
2015-02-26,131.76,133.21,130.7,132.63,17610,,,
2015-02-27,133.3,133.98,132.92,133.21,18195,,,
2015-03-02,134.56,136.29,133.59,135.52,40947,,,
2015-03-03,135.42,135.42,131.95,132.05,31159,,,
2015-03-04,131.47,133.88,131.37,133.01,23157,,,
2015-03-05,136.58,145.84,136.29,143.04,112120,,,
2015-03-06,141.11,147.86,140.25,146.13,80753,,,
2015-03-09,145.45,150.08,140.34,146.71,60229,,,
2015-03-10,146.13,155.0,148.44,151.63,68022,,,
2015-03-12,153.65,152.2,143.04,152.3,66166,,,
2015-03-16,150.76,153.27,149.21,152.3,51880,,,
2015-03-17,152.3,156.16,152.49,154.52,69386,,,
2015-03-19,154.62,169.08,154.52,166.19,107094,,,
2015-03-20,166.48,171.59,162.33,170.05,84694,,,
2015-03-23,170.14,177.66,170.14,176.99,72897,,,
2015-03-24,177.09,177.09,168.6,173.42,63381,,,
2015-03-25,173.9,180.08,171.97,176.03,68244,,,
2015-03-27,173.71,191.36,173.42,191.36,91840,,,
2015-03-30,190.3,203.32,186.73,198.5,103338,,,
2015-03-31,202.45,212.29,195.22,196.57,123194,,,
2015-04-02,203.61,216.92,200.91,213.54,84495,,,
2015-04-03,213.44,223.57,208.72,222.8,67559,,,
2015-04-07,222.9,244.31,224.92,239.68,83110,Top,Stroke285_Start,Stroke284_End
2015-04-09,232.44,232.83,208.91,227.91,89874,,,
2015-04-10,226.75,237.55,219.23,235.14,74946,,,
2015-04-13,235.14,240.06,229.84,238.04,64786,,,
2015-04-14,234.85,234.85,225.02,225.69,53398,,,
2015-04-15,220.19,220.19,207.18,210.26,53217,,,
2015-04-16,205.44,215.47,201.0,210.26,32094,,,
2015-04-17,212.09,219.71,208.62,210.36,40503,,,
2015-04-21,203.7,209.1,196.18,206.79,65676,Bottom,Stroke286_Start,Stroke285_End
2015-04-22,210.55,219.71,207.46,218.84,97043,,,
2015-04-23,218.84,223.47,212.48,215.18,71850,,,
2015-04-24,212.67,212.77,203.8,209.59,48554,,,
2015-04-27,209.78,220.48,209.1,210.45,45462,,,
2015-04-28,210.45,206.69,199.07,205.73,45761,,,
2015-04-30,202.35,212.0,201.87,207.75,54485,,,
2015-05-04,207.66,212.48,205.63,208.14,40973,,,
2015-05-05,208.43,208.53,196.86,199.94,30592,,,
2015-05-06,198.98,203.7,190.3,193.19,41620,,,
2015-05-07,193.1,189.82,179.88,179.88,40362,,,
2015-05-11,196.08,208.24,191.26,208.24,68542,,,
2015-05-12,208.62,215.37,207.85,215.28,86302,,,
2015-05-14,213.64,213.64,206.69,210.94,40037,,,
2015-05-15,210.55,210.55,205.73,208.04,37616,,,
2015-05-18,208.62,213.54,206.89,208.81,44294,,,
2015-05-19,205.34,211.9,204.86,210.55,38645,,,
2015-05-20,216.34,225.02,212.87,215.66,93606,,,
2015-05-21,218.07,225.98,216.34,225.5,76586,,,
2015-05-22,228.2,234.56,225.21,232.35,68134,,,
2015-05-25,232.73,241.32,227.91,239.0,78911,,,
2015-05-26,244.31,255.88,243.44,247.2,75462,,,
2015-05-27,247.68,248.64,235.63,247.1,60560,,,
2015-05-28,246.72,247.1,222.22,222.41,71114,,,
2015-05-29,217.3,226.85,200.91,217.01,54349,,,
2015-06-01,223.86,238.9,220.19,238.9,42917,,,
2015-06-02,250.67,262.92,250.67,262.92,128125,,,
2015-06-03,276.13,278.06,254.82,275.07,115445,,,
2015-06-04,277.96,282.88,258.77,277.96,81359,,,
2015-06-05,283.17,292.53,277.09,287.61,75246,,,
2015-06-08,286.64,316.54,279.99,316.54,129900,,,
2015-06-09,315.67,348.36,309.88,333.8,117434,,,
2015-06-10,331.1,356.27,341.04,347.01,105258,,,
2015-06-12,343.83,372.28,343.83,356.18,80304,Top,Stroke287_Start,Stroke286_End
2015-06-15,345.57,345.57,323.39,326.28,110741,,,
2015-06-16,320.49,320.49,297.35,297.54,91995,,,
2015-06-17,298.98,309.1,283.06,305.05,85734,,,
2015-06-18,306.98,335.72,306.98,317.01,100408,,,
2015-06-19,307.66,313.73,287.98,293.58,60758,,,
2015-06-23,287.79,295.41,264.55,287.02,54577,,,
2015-06-25,295.6,297.05,273.42,277.28,59436,,,
2015-06-26,269.37,269.47,249.41,249.41,48488,,,
2015-06-29,258.95,261.94,224.33,224.33,78483,,,
2015-06-30,204.08,230.22,201.77,229.73,124986,,,
2015-07-02,206.59,206.59,185.76,185.76,70920,,,
2015-07-03,167.05,177.17,150.17,167.05,74050,,,
2015-07-07,135.03,135.03,135.03,135.03,4443,,,
2015-07-08,121.43,121.43,109.18,121.43,25388,Bottom,Stroke288_Start,Stroke287_End
2015-07-10,133.58,147.18,130.69,147.18,176563,,,
2015-07-13,155.76,162.03,147.18,162.03,188796,,,
2015-07-14,164.92,178.43,160.49,178.43,267684,,,
2015-07-16,144.29,167.24,144.29,158.66,110921,,,
2015-07-17,159.43,173.12,159.23,169.07,104764,,,
2015-07-20,175.63,186.14,165.79,186.14,169524,,,
2015-07-21,195.59,204.95,188.17,204.95,239452,,,
2015-07-22,198.2,203.98,186.62,200.7,175618,,,
2015-07-23,196.27,216.52,196.27,203.02,182134,,,
2015-07-24,201.09,210.73,191.45,196.27,167872,,,
2015-07-27,191.06,194.63,176.5,176.5,121585,,,
2015-07-28,158.85,171.68,158.75,159.43,135014,,,
2015-07-30,171.1,178.91,162.51,165.5,124749,,,
2015-07-31,162.42,175.53,154.9,170.13,118594,,,
2015-08-04,171.39,189.32,170.23,189.32,117419,,,
2015-08-05,200.51,204.37,187.59,191.83,177305,,,
2015-08-07,199.06,210.25,195.79,207.26,150274,,,
2015-08-10,208.81,224.81,205.53,215.07,180859,,,
2015-08-13,214.78,237.06,211.7,237.06,238384,,,
2015-08-14,243.43,260.88,239.67,260.88,245377,,,
2015-08-17,264.74,286.15,248.15,277.86,226071,,,
2015-08-18,297.34,297.53,249.99,252.2,294771,Top,Stroke289_Start,Stroke288_End
2015-08-19,242.08,277.57,236.29,277.57,254166,,,
2015-08-20,272.46,290.3,251.82,252.69,209777,,,
2015-08-21,249.31,260.79,230.02,240.82,167440,,,
2015-08-24,220.38,234.36,216.62,216.62,75252,,,
2015-08-25,194.82,199.93,175.24,194.82,49612,,,
2015-08-27,181.8,184.6,157.6,173.51,159791,,,
2015-08-28,178.33,190.96,172.45,190.96,172099,,,
2015-08-31,191.45,205.04,186.33,186.62,175161,,,
2015-09-01,186.82,190.96,167.82,167.82,123741,,,
2015-09-02,150.94,164.35,145.35,150.94,134287,,,
2015-09-09,165.79,175.05,164.64,173.12,125517,,,
2015-09-11,163.48,174.95,157.69,173.7,116699,,,
2015-09-15,150.94,159.81,142.26,145.73,110253,Bottom,Stroke290_Start,Stroke289_End
2015-09-17,160.59,175.53,153.93,155.86,148281,,,
2015-09-21,154.7,166.66,153.83,166.08,102515,,,
2015-09-22,166.76,173.03,163.96,166.08,95784,,,
2015-09-24,173.12,177.08,165.41,169.75,103334,,,
2015-09-25,166.85,171.39,153.83,156.25,99826,,,
2015-09-28,156.73,155.67,151.52,158.95,53320,,,
2015-10-08,158.66,162.32,155.86,160.59,64519,,,
2015-10-09,161.55,165.41,159.62,163.57,67721,,,
2015-10-12,163.96,174.38,163.77,172.16,109254,,,
2015-10-13,172.16,179.39,170.71,174.38,111282,,,
2015-10-14,175.82,175.82,163.77,168.98,86187,,,
2015-10-16,177.46,194.15,177.17,194.15,173860,,,
2015-10-19,198.39,213.72,198.39,213.72,288266,,,
2015-10-20,214.59,219.9,201.86,207.84,174712,,,
2015-10-22,196.27,216.23,192.02,216.23,211732,,,
2015-10-23,219.12,231.47,216.62,217.0,244325,Top,Stroke291_Start,Stroke290_End
2015-10-26,217.0,221.92,202.15,212.47,174524,,,
2015-10-27,208.71,210.25,194.82,208.52,119837,,,
2015-10-28,208.52,212.66,197.23,207.07,106562,,,
2015-10-29,203.5,227.42,213.63,227.13,235056,,,
2015-11-02,203.5,211.7,196.27,198.39,102406,,,
2015-11-03,201.09,203.02,186.82,194.34,88039,Bottom,Stroke292_Start,Stroke291_End
2015-11-04,195.3,204.47,193.37,204.18,117039,,,
2015-11-05,204.75,215.56,202.63,214.11,170955,,,
2015-11-06,216.42,228.86,211.02,226.16,199972,,,
2015-11-09,221.44,231.76,216.52,226.26,172371,,,
2015-11-11,223.75,244.97,223.46,236.39,185383,,,
2015-11-13,230.02,234.94,219.22,221.82,99039,,,
2015-11-16,213.24,223.66,211.6,223.08,75508,,,
2015-11-17,226.16,234.17,220.38,220.57,124546,,,
2015-11-18,223.08,224.04,216.33,218.45,105072,,,
2015-11-20,220.86,224.72,219.41,223.66,62827,,,
2015-11-23,223.27,234.75,220.67,225.59,80327,,,
2015-11-24,228.0,228.09,216.52,222.5,58130,,,
2015-11-26,225.78,243.81,225.78,239.09,179824,Top,Stroke293_Start,Stroke292_End
2015-11-27,238.22,238.22,215.56,215.56,104794,,,
2015-11-30,215.56,219.9,198.29,212.86,66186,,,
2015-12-01,215.56,229.93,210.93,223.17,84459,,,
2015-12-02,220.38,219.22,210.73,214.78,56611,,,
2015-12-04,215.65,225.97,215.65,221.05,66908,,,
2015-12-08,219.41,221.05,209.77,210.93,66939,,,
2015-12-09,206.88,206.68,201.19,203.89,47828,,,
2015-12-11,204.37,205.72,198.68,198.68,32397,,,
2015-12-14,197.23,202.92,195.3,202.83,42044,Bottom,Stroke294_Start,Stroke293_End
2015-12-15,202.05,209.0,203.02,204.66,36510,,,
2015-12-17,208.81,211.99,205.91,210.73,76687,,,
2015-12-18,210.83,227.71,212.47,217.0,102077,,,
2015-12-22,221.82,230.79,220.19,225.97,135443,,,
2015-12-23,231.47,248.73,228.09,248.73,232130,,,
2015-12-25,229.83,230.02,212.66,226.26,99131,,,
2015-12-29,211.22,221.34,209.87,221.15,70668,,,
2015-12-30,223.37,227.9,219.32,222.79,66918,Top,Stroke295_Start,Stroke294_End
2015-12-31,224.24,224.72,214.59,218.55,45745,,,
2016-01-04,218.93,219.03,196.56,196.56,45083,,,
2016-01-05,182.77,190.87,177.85,184.7,74273,,,
2016-01-07,182.96,185.66,169.55,169.55,9877,,,
2016-01-08,173.6,169.36,152.48,172.16,58466,,,
2016-01-12,154.8,157.5,145.15,155.76,43091,,,
2016-01-14,140.14,146.31,133.58,150.65,87037,Bottom,Stroke296_Start,Stroke295_End
2016-01-19,143.23,154.03,142.07,152.77,65273,,,
2016-01-20,152.39,166.18,150.07,160.49,88103,,,
2016-01-21,154.99,172.25,164.54,160.87,87620,,,
2016-01-26,167.14,167.14,151.33,151.33,55745,,,
2016-01-27,151.33,159.43,140.81,159.43,47636,,,
2016-01-28,158.66,166.85,155.18,160.87,64949,,,
2016-02-03,164.73,175.24,163.67,169.46,88963,,,
2016-02-04,170.52,180.36,166.37,173.8,85424,,,
2016-02-15,160.1,168.98,155.86,165.31,40663,,,
2016-02-16,162.61,181.99,162.61,181.99,107601,,,
2016-02-17,182.67,185.95,176.79,182.48,99171,,,
2016-02-18,183.73,200.9,189.13,195.3,133133,Top,Stroke297_Start,Stroke296_End
2016-02-23,193.37,194.15,186.72,188.36,52013,,,
2016-02-24,186.62,190.29,170.42,189.52,42284,,,
2016-02-26,165.31,172.06,156.63,163.38,50051,,,
2016-02-29,163.48,164.35,147.18,152.77,44108,,,
2016-03-01,155.76,168.2,153.54,168.2,78528,,,
2016-03-02,169.84,185.18,167.43,179.49,130421,,,
2016-03-03,174.76,194.92,174.76,180.64,119152,,,
2016-03-04,177.08,176.79,165.41,168.78,85519,,,
2016-03-08,172.93,170.61,161.16,171.19,50175,,,
2016-03-11,162.51,163.67,158.08,160.01,35641,Bottom,Stroke298_Start,Stroke297_End
2016-03-14,163.29,172.45,163.29,167.34,50416,,,
2016-03-16,165.7,169.55,162.51,165.7,35857,,,
2016-03-17,168.11,171.1,165.21,168.11,78018,,,
2016-03-18,168.11,176.5,167.05,175.24,87972,,,
2016-03-21,177.75,184.79,176.11,181.9,86385,,,
2016-03-23,176.11,178.72,174.09,177.66,47138,,,
2016-03-24,176.21,178.43,172.35,173.41,59173,,,
2016-03-25,173.51,176.69,172.16,174.28,34379,,,
2016-03-28,175.24,178.14,172.35,173.51,38082,,,
2016-03-29,173.12,172.06,165.02,165.99,34790,,,
2016-03-31,170.71,174.86,170.71,172.83,39651,,,
2016-04-01,171.68,174.57,167.53,174.57,41804,,,
2016-04-05,174.57,182.19,174.57,181.9,71318,,,
2016-04-06,180.84,187.59,178.14,181.99,60185,,,
2016-04-07,182.48,183.73,177.75,178.14,37789,,,
2016-04-08,176.02,178.14,175.34,178.04,30751,,,
2016-04-11,180.84,185.08,179.58,181.61,54918,,,
2016-04-13,183.35,187.97,182.86,185.37,46896,,,
2016-04-14,185.66,190.96,185.66,189.04,44907,,,
2016-04-15,191.16,208.13,194.82,206.3,206425,,,
2016-04-19,203.02,215.46,199.93,209.87,161631,,,
2016-04-20,206.88,213.24,189.71,210.54,182832,,,
2016-04-21,203.69,216.13,201.19,201.86,132298,Top,Stroke299_Start,Stroke298_End
2016-04-22,192.7,199.06,191.35,195.69,84688,,,
2016-04-25,195.69,203.02,195.69,200.22,76155,,,
2016-04-28,192.51,197.23,191.45,193.57,43257,,,
2016-04-29,193.37,198.2,192.99,193.76,38893,,,
2016-05-03,191.45,197.81,189.52,196.75,55432,,,
2016-05-04,195.3,204.85,197.52,197.33,75421,,,
2016-05-06,199.64,200.9,186.62,186.72,90517,,,
2016-05-09,181.8,181.8,171.97,173.12,61632,,,
2016-05-10,173.6,176.21,169.46,171.1,35666,,,
2016-05-11,171.19,175.82,168.49,168.98,49208,,,
2016-05-12,168.3,169.26,162.61,168.4,35053,,,
2016-05-13,168.3,171.1,164.44,168.3,30687,,,
2016-05-16,168.3,173.12,166.56,172.16,31747,,,
2016-05-17,172.16,174.09,169.07,169.26,40745,,,
2016-05-18,167.34,165.6,158.56,161.16,44587,,,
2016-05-20,160.39,163.29,157.69,162.42,67669,Bottom,Stroke300_Start,Stroke299_End
2016-05-23,163.48,168.69,162.51,166.56,52529,,,
2016-05-24,171.39,171.39,167.34,170.23,64380,,,
2016-05-25,170.23,175.53,168.98,170.61,53684,,,
2016-05-26,168.3,171.87,163.38,169.36,43759,,,
2016-05-27,169.26,176.79,168.3,174.09,80390,,,
2016-05-30,170.71,172.54,168.11,169.55,36345,,,
2016-05-31,169.75,177.85,169.75,176.4,61185,,,
2016-06-01,177.37,179.49,175.82,174.57,47733,Top,Stroke301_Start,Stroke300_End
2016-06-06,177.85,177.17,174.18,176.69,39061,,,
2016-06-13,173.99,174.67,163.48,164.92,38971,,,
2016-06-14,165.31,168.3,162.61,164.92,52876,,,
2016-06-16,166.85,169.75,165.89,167.14,31948,,,
2016-06-17,167.43,170.13,166.56,168.59,55959,,,
2016-06-20,167.21,165.28,160.94,163.64,60622,Bottom,Stroke302_Start,Stroke301_End
2016-06-22,162.29,167.69,161.33,166.15,35108,,,
2016-06-23,165.57,172.51,165.57,169.24,61930,,,
2016-06-24,168.85,170.68,161.91,169.43,54468,,,
2016-06-27,168.66,174.73,165.76,173.29,52842,,,
2016-06-28,173.29,178.59,171.16,174.54,57095,,,
2016-06-29,174.35,181.58,176.18,178.78,73288,,,
2016-07-01,178.11,178.59,171.55,175.31,40830,,,
2016-07-05,179.75,185.63,178.59,182.74,64524,,,
2016-07-06,181.97,189.87,180.23,181.1,66218,,,
2016-07-07,180.23,181.87,176.85,180.81,44695,,,
2016-07-08,181.19,184.09,179.94,182.35,33511,,,
2016-07-12,178.78,181.48,174.35,179.07,41707,,,
2016-07-13,179.27,184.96,178.3,183.12,53543,,,
2016-07-15,181.68,194.21,185.05,189.87,102261,,,
2016-07-19,190.36,194.5,187.08,194.5,59259,,,
2016-07-20,194.6,196.53,190.26,190.36,43613,,,
2016-07-22,191.71,192.38,188.33,188.43,34699,,,
2016-07-25,189.2,189.49,187.08,188.91,20538,,,
2016-07-26,189.01,194.6,187.56,191.13,20859,,,
2016-07-28,184.09,185.53,179.27,183.8,37216,,,
2016-08-02,180.52,184.96,176.37,184.28,33595,,,
2016-08-03,184.28,199.33,189.58,196.72,128706,,,
2016-08-05,193.35,199.52,190.84,196.14,98445,,,
2016-08-08,194.6,199.9,192.19,193.25,67503,,,
2016-08-09,193.35,194.5,189.97,194.02,47236,,,
2016-08-10,194.02,194.12,189.58,190.65,48961,,,
2016-08-11,190.74,193.15,188.04,191.03,40872,,,
2016-08-12,189.39,194.6,188.23,193.25,46066,,,
2016-08-15,193.15,202.8,193.15,195.76,95564,,,
2016-08-16,195.56,204.24,193.54,199.13,95109,,,
2016-08-17,200.29,210.8,197.88,200.77,123524,Top,Stroke303_Start,Stroke302_End
2016-08-19,202.31,204.24,196.62,199.33,69761,,,
2016-08-23,196.53,199.13,193.64,194.7,34321,,,
2016-08-24,195.85,199.33,194.31,194.7,36930,,,
2016-08-25,193.73,193.73,190.45,192.29,36413,,,
2016-08-26,192.57,195.47,192.57,195.08,26887,,,
2016-08-29,194.02,194.02,191.32,193.25,19709,,,
2016-08-30,193.73,199.04,192.96,193.54,23615,,,
2016-09-01,198.46,199.13,194.79,196.72,34972,,,
2016-09-02,197.11,193.35,189.49,193.73,45717,Bottom,Stroke304_Start,Stroke303_End
2016-09-09,193.25,195.66,191.51,191.71,25402,,,
2016-09-12,193.15,202.7,191.9,195.66,102986,,,
2016-09-14,191.32,193.15,190.74,190.74,40815,,,
2016-09-20,191.8,200.48,196.05,199.61,54297,,,
2016-09-22,198.36,203.67,196.43,203.28,86319,,,
2016-09-23,202.6,205.79,200.58,203.38,36340,,,
2016-09-27,196.24,198.94,193.92,197.98,28247,,,
2016-09-29,197.49,200.48,195.95,199.33,27464,,,
2016-09-30,200.29,208.87,198.55,205.69,75811,,,
2016-10-10,214.76,225.56,212.63,210.03,135743,Top,Stroke305_Start,Stroke304_End
2016-10-14,215.14,214.76,207.33,213.5,48849,,,
2016-10-18,211.57,212.25,207.23,212.06,43509,,,
2016-10-19,212.15,214.56,209.64,209.74,45510,,,
2016-10-20,209.64,210.32,205.21,208.1,35646,,,
2016-10-24,209.07,212.92,206.46,212.06,32888,,,
2016-10-25,212.25,214.27,211.28,213.02,33286,,,
2016-10-26,213.02,213.69,208.29,209.45,25191,Bottom,Stroke306_Start,Stroke305_End
2016-10-28,214.08,215.43,210.51,210.71,34526,,,
2016-10-31,210.71,217.55,210.71,214.37,33961,,,
2016-11-01,215.91,220.74,215.33,218.71,46803,,,
2016-11-03,216.4,217.36,213.21,214.47,31564,,,
2016-11-04,214.47,223.15,214.47,217.84,55791,,,
2016-11-07,218.71,215.24,211.09,212.83,32995,,,
2016-11-09,213.98,214.76,208.49,210.9,46366,,,
2016-11-10,213.6,218.71,213.6,216.4,49454,,,
2016-11-11,216.4,222.18,216.49,219.58,62029,,,
2016-11-15,218.61,227.39,216.97,226.52,76469,,,
2016-11-16,226.52,229.13,223.15,226.62,51754,Top,Stroke307_Start,Stroke306_End
2016-11-17,224.98,226.33,221.7,222.18,31546,,,
2016-11-18,223.24,223.44,219.87,220.93,38813,,,
2016-11-21,220.93,223.15,219.0,220.45,20232,,,
2016-11-22,222.09,225.85,220.93,223.53,30127,,,
2016-11-23,223.15,228.93,222.76,223.63,37596,,,
2016-11-25,221.22,221.41,216.68,221.12,27452,,,
2016-11-29,219.29,213.12,208.78,209.45,62041,,,
2016-12-02,209.93,212.73,204.63,204.63,31572,,,
2016-12-05,201.74,203.47,197.69,201.35,23786,,,
2016-12-07,202.03,206.94,200.58,205.3,17318,,,
2016-12-09,202.03,210.61,200.77,206.37,37088,,,
2016-12-12,208.39,209.26,199.42,199.61,33979,,,
2016-12-13,197.59,199.42,192.0,198.46,25070,Bottom,Stroke308_Start,Stroke307_End
2016-12-14,198.17,208.58,196.14,204.05,35125,,,
2016-12-15,202.12,208.97,204.34,203.95,30397,,,
2016-12-19,215.91,219.58,209.16,211.57,59828,,,
2016-12-20,209.74,203.95,198.07,202.12,64237,,,
2016-12-22,202.89,206.85,202.41,204.63,29406,,,
2016-12-23,203.57,203.86,197.11,199.52,27222,,,
2016-12-26,198.75,200.77,196.05,199.61,19578,,,
2016-12-27,200.1,202.99,199.61,201.06,14249,,,
2016-12-28,200.48,205.02,199.71,201.64,25071,,,
2016-12-29,201.06,199.52,195.18,197.59,28000,,,
2017-01-03,200.19,202.8,198.84,201.93,22701,,,
2017-01-04,202.89,205.02,201.16,204.53,31747,,,
2017-01-05,203.95,209.74,203.95,204.82,26254,,,
2017-01-09,207.72,210.8,205.5,207.52,32546,Top,Stroke309_Start,Stroke308_End
2017-01-10,206.37,209.07,203.09,203.86,27097,,,
2017-01-11,204.63,205.21,198.07,198.55,27440,,,
2017-01-12,199.42,201.35,196.62,198.55,20456,,,
2017-01-13,198.36,199.81,195.37,197.11,19507,,,
2017-01-16,194.21,196.14,177.34,181.29,59415,,,
2017-01-17,181.19,181.97,174.25,179.94,30670,,,
2017-01-18,181.39,185.34,179.84,183.22,24491,,,
2017-01-19,183.61,189.87,181.97,186.5,26437,,,
2017-01-20,187.46,190.36,186.79,187.85,15238,,,
2017-01-24,187.46,188.33,186.02,187.27,10598,,,
2017-01-25,182.06,182.06,168.46,171.16,137357,,,
2017-01-26,168.66,171.65,167.69,169.91,38186,Bottom,Stroke310_Start,Stroke309_End
2017-02-06,171.16,173.19,170.2,171.84,23326,,,
2017-02-07,172.23,175.12,171.65,173.38,24948,,,
2017-02-09,175.12,175.99,173.86,175.89,26904,,,
2017-02-10,175.22,176.37,173.96,175.12,26193,,,
2017-02-13,174.93,174.93,167.89,174.06,31966,,,
2017-02-14,173.0,183.7,174.54,174.54,22828,Top,Stroke311_Start,Stroke310_End
2017-02-17,177.34,177.34,172.9,173.19,25652,,,
2017-02-20,172.51,173.48,168.95,173.29,32474,,,
2017-02-21,173.29,175.99,173.48,174.73,18692,,,
2017-02-23,174.15,175.02,172.32,174.15,18748,,,
2017-02-24,173.48,177.72,173.48,176.95,29605,,,
2017-02-27,176.37,179.46,174.83,176.85,29400,,,
2017-02-28,175.99,180.52,175.99,179.46,23855,,,
2017-03-01,180.62,182.16,178.78,179.36,26719,,,
2017-03-02,178.4,180.33,176.57,178.78,17369,,,
2017-03-06,182.64,183.99,181.0,183.03,28719,,,
2017-03-07,183.03,184.47,181.97,182.06,21607,,,
2017-03-08,181.29,183.61,179.55,180.52,16560,,,
2017-03-09,182.26,185.53,180.23,180.23,18965,,,
2017-03-10,179.27,183.99,178.88,180.33,24191,,,
2017-03-13,178.4,180.23,176.18,179.55,16816,,,
2017-03-14,180.04,183.61,179.07,180.81,22747,,,
2017-03-16,180.04,183.8,179.46,183.8,36847,,,
2017-03-17,183.89,192.77,183.8,184.86,87598,,,
2017-03-20,183.61,181.29,177.82,181.1,35896,,,
2017-03-24,177.92,180.23,174.73,179.36,20561,,,
2017-03-28,177.34,177.34,174.25,174.35,17484,,,
2017-03-29,174.64,175.79,173.29,173.48,15816,,,
2017-03-30,173.48,174.15,168.17,168.56,30603,,,
2017-03-31,168.66,176.57,171.26,173.96,26909,,,
2017-04-06,175.22,177.34,173.0,175.22,18602,,,
2017-04-10,174.83,175.12,168.95,171.07,23470,,,
2017-04-12,194.79,203.38,194.79,203.38,270176,,,
2017-04-14,191.8,191.8,182.54,184.28,146718,,,
2017-04-17,183.22,183.32,172.51,174.73,73420,,,
2017-04-18,174.83,178.11,170.59,170.97,66067,,,
2017-04-19,169.62,169.62,165.28,168.46,52979,,,
2017-04-21,166.34,167.6,162.68,162.87,35121,,,
2017-04-24,162.87,162.87,156.41,162.0,47797,Bottom,Stroke312_Start,Stroke311_End
2017-04-25,160.85,164.12,160.75,162.2,31679,,,
2017-04-27,159.5,162.77,157.66,162.68,34051,,,
2017-04-28,162.39,167.21,161.52,164.22,32498,,,
2017-05-02,161.91,163.74,159.78,161.13,21642,,,
2017-05-04,162.68,164.32,160.94,161.52,22510,,,
2017-05-05,162.77,162.77,159.59,161.81,23355,,,
2017-05-08,159.59,162.39,158.05,161.52,22986,,,
2017-05-10,161.42,166.73,160.36,160.36,20169,,,
2017-05-12,165.09,169.24,162.48,166.73,43274,,,
2017-05-15,166.73,166.73,161.71,166.15,29116,,,
2017-05-16,164.51,170.1,165.67,167.6,38963,Top,Stroke313_Start,Stroke312_End
2017-05-18,164.8,166.34,162.39,163.45,22618,,,
2017-05-19,162.97,166.92,162.68,164.9,20549,,,
2017-05-22,164.51,166.63,161.42,162.48,21780,,,
2017-05-23,161.91,163.26,159.01,161.42,21593,,,
2017-05-24,160.94,162.29,158.05,161.71,29215,,,
2017-05-25,159.98,164.41,159.88,164.32,21374,,,
2017-05-26,164.32,167.21,163.26,163.84,20002,,,
2017-06-01,161.13,163.64,160.27,162.58,20135,Bottom,Stroke314_Start,Stroke313_End
2017-06-02,161.71,167.69,164.61,167.5,42405,,,
2017-06-06,166.25,172.42,165.09,168.17,61150,,,
2017-06-07,166.82,175.5,166.63,173.0,81718,,,
2017-06-08,171.65,178.01,171.65,174.25,107168,,,
2017-06-12,173.67,172.23,168.75,169.62,42596,,,
2017-06-14,169.14,170.49,167.21,170.49,38326,,,
2017-06-15,169.14,171.55,168.37,170.88,28453,,,
2017-06-16,171.55,173.29,170.01,172.42,33155,,,
2017-06-19,171.5,176.71,171.02,175.07,50265,Top,Stroke315_Start,Stroke314_End
2017-06-21,173.24,174.2,170.83,171.21,26869,,,
2017-06-22,170.34,171.89,164.75,164.75,34607,,,
2017-06-23,164.46,166.0,162.05,164.65,30861,,,
2017-06-28,162.24,163.79,161.67,162.92,25826,,,
2017-06-30,162.82,162.92,160.8,161.47,18027,,,
2017-07-04,163.02,167.07,163.02,162.73,16325,,,
2017-07-07,163.98,163.98,161.86,162.73,17838,,,
2017-07-10,162.24,163.79,161.09,162.15,19132,,,
2017-07-11,162.44,164.85,161.57,161.76,19814,,,
2017-07-12,161.76,162.63,159.83,160.6,21395,,,
2017-07-13,160.6,161.67,159.54,161.57,18479,,,
2017-07-14,160.8,162.34,159.93,160.6,11630,,,
2017-07-17,160.6,161.38,156.84,158.68,46127,Bottom,Stroke316_Start,Stroke315_End
2017-07-18,158.58,164.85,160.8,161.95,23271,,,
2017-07-20,162.92,168.03,162.15,162.34,42029,,,
2017-07-21,160.8,162.24,160.8,162.24,21498,,,
2017-07-27,161.09,161.18,158.68,161.38,18185,,,
2017-08-03,159.06,160.31,158.48,159.16,12098,,,
2017-08-09,158.68,164.75,161.47,163.5,40039,,,
2017-08-11,163.79,163.88,160.99,163.69,17407,,,
2017-08-14,163.02,164.27,162.82,163.98,14437,,,
2017-08-15,163.69,165.14,163.02,163.02,14138,,,
2017-08-16,163.02,163.59,162.15,162.82,10927,,,
2017-08-17,162.73,166.68,162.82,162.92,13508,Top,Stroke317_Start,Stroke316_End
2017-08-23,162.53,162.15,159.93,160.7,14575,,,
2017-08-25,160.8,161.38,159.83,161.18,10521,,,
2017-08-28,161.57,162.24,160.22,161.57,16980,,,
2017-08-29,161.57,162.63,160.99,161.95,13446,,,
2017-08-30,162.34,165.91,162.15,164.17,26502,,,
2017-08-31,163.5,163.88,161.76,162.53,20833,,,
2017-09-01,162.53,162.24,161.09,162.24,15452,Bottom,Stroke318_Start,Stroke317_End
2017-09-06,162.53,163.98,161.86,163.98,24586,,,
2017-09-07,164.46,179.31,167.84,162.92,30468,,,
2017-09-12,168.13,168.22,164.85,165.72,51285,,,
2017-09-13,165.23,166.29,163.98,165.52,21422,,,
2017-09-14,164.85,167.07,164.85,166.2,26876,,,
2017-09-15,166.68,168.42,164.94,165.91,31642,,,
2017-09-18,164.94,166.87,164.65,165.62,18348,,,
2017-09-19,164.94,169.57,164.94,167.16,40508,Top,Stroke319_Start,Stroke318_End
2017-09-21,166.49,166.49,163.3,163.69,22307,,,
2017-09-22,163.79,164.37,161.95,162.53,16957,,,
2017-09-25,162.05,162.05,159.25,159.45,23019,,,
2017-09-26,159.25,160.6,159.16,159.74,12294,,,
2017-09-27,159.74,160.8,159.54,160.31,9930,,,
2017-09-28,160.51,160.89,159.74,160.12,8426,,,
2017-09-29,160.12,161.38,160.12,160.6,8769,,,
2017-10-09,162.63,162.73,160.99,161.47,11988,,,
2017-10-11,161.38,163.21,161.38,162.34,17417,,,
2017-10-12,162.15,162.05,161.09,161.67,9321,,,
2017-10-16,161.86,161.86,159.16,159.16,12061,,,
2017-10-17,159.06,160.51,157.9,160.03,8963,,,
2017-10-19,158.19,157.04,154.34,154.62,17223,,,
2017-10-23,156.17,159.16,156.07,157.42,7490,,,
2017-10-24,157.61,159.64,157.23,157.52,6388,,,
2017-10-26,157.71,158.0,156.55,156.75,10559,,,
2017-10-27,157.13,157.9,153.56,156.94,7804,,,
2017-11-01,158.68,159.54,155.4,157.52,16845,,,
2017-11-02,158.1,158.48,154.43,155.59,16257,,,
2017-11-03,155.11,155.11,153.37,154.91,11749,,,
2017-11-09,153.76,153.95,152.02,153.76,8463,,,
2017-11-15,153.08,153.18,149.13,153.37,22212,,,
2017-11-20,150.67,151.15,149.03,150.48,6856,,,
2017-11-21,150.48,150.77,143.73,144.69,30033,,,
2017-11-22,145.08,145.08,130.13,130.13,104978,,,
2017-11-23,126.18,124.15,120.1,125.4,67926,,,
2017-11-27,121.35,122.99,117.98,117.98,26252,,,
2017-11-28,118.46,119.52,117.78,119.04,15769,,,
2017-11-29,119.23,121.16,117.98,120.77,19352,,,
2017-11-30,119.91,123.38,119.13,120.58,19251,,,
2017-12-04,121.55,122.03,117.21,117.4,16373,,,
2017-12-05,116.53,117.4,112.77,112.96,19276,,,
2017-12-06,113.25,114.31,111.9,114.02,16618,,,
2017-12-07,114.31,117.21,114.02,115.28,14384,,,
2017-12-08,116.24,117.01,113.83,116.15,11426,,,
2017-12-12,116.92,118.07,115.66,116.63,11970,,,
2017-12-13,115.66,117.59,115.47,116.72,9755,,,
2017-12-14,116.72,118.17,115.76,116.53,9195,,,
2017-12-19,116.82,116.82,111.61,112.87,45707,,,
2017-12-20,111.32,111.32,102.84,104.67,104462,,,
2017-12-21,104.19,103.99,101.29,103.03,32623,,,
2017-12-25,103.03,103.7,99.75,102.26,49637,,,
2017-12-26,101.29,102.64,99.36,102.64,50143,Bottom,Stroke320_Start,Stroke319_End
2017-12-27,102.64,106.12,101.78,102.93,43504,,,
2017-12-29,102.55,103.9,100.52,103.03,22535,,,
2018-01-02,103.03,105.63,103.61,104.38,32410,,,
2018-01-04,104.96,106.31,103.99,105.73,34446,,,
2018-01-05,106.02,116.43,105.73,116.43,78715,,,
2018-01-08,116.82,128.2,116.82,128.2,297526,,,
2018-01-09,127.81,129.26,123.28,123.86,212348,,,
2018-01-10,123.38,123.67,119.23,121.84,141309,,,
2018-01-11,120.1,121.45,117.69,119.71,111990,,,
2018-01-12,118.85,131.77,117.98,131.77,263412,,,
2018-01-15,133.12,143.63,130.23,132.35,238255,Top,Stroke321_Start,Stroke320_End
2018-01-19,133.99,136.78,127.33,127.53,93964,,,
2018-01-22,124.63,126.37,122.22,124.44,57361,,,
2018-01-23,124.44,132.44,125.98,129.16,91335,,,
2018-01-25,124.63,124.63,119.62,120.68,93595,,,
2018-01-29,120.58,125.89,119.71,120.68,54546,,,
2018-01-30,121.35,125.98,120.2,122.12,48986,,,
2018-01-31,120.68,123.28,110.94,116.24,64206,,,
2018-02-01,114.8,116.34,105.83,106.5,62834,,,
2018-02-02,105.05,108.04,98.4,103.32,44710,,,
2018-02-05,100.33,103.32,97.24,101.87,28861,,,
2018-02-06,99.08,101.68,91.55,91.75,60948,,,
2018-02-07,93.77,94.64,87.79,91.75,44092,,,
2018-02-09,91.65,91.75,84.61,87.5,34712,Bottom,Stroke322_Start,Stroke321_End
2018-02-12,88.08,96.37,88.08,96.37,24037,,,
2018-02-13,101.68,101.68,95.6,95.8,49269,,,
2018-02-14,94.16,101.1,93.77,98.79,38207,,,
2018-02-22,99.56,104.96,101.1,102.45,39107,,,
2018-02-26,101.1,103.13,99.46,103.13,41439,,,
2018-02-28,99.27,101.29,98.11,101.39,35729,,,
2018-03-02,101.2,109.88,101.1,105.05,77217,,,
2018-03-07,105.15,115.57,107.37,109.97,112179,Top,Stroke323_Start,Stroke322_End
2018-03-14,106.89,105.73,102.35,105.83,49121,,,
2018-03-19,102.74,103.13,99.46,101.49,31869,,,
2018-03-21,101.68,105.83,101.2,101.97,62458,,,
2018-03-22,101.78,111.03,101.29,105.63,65835,,,
2018-03-26,98.88,102.26,94.06,101.97,57954,,,
2018-03-27,103.22,107.37,102.35,104.67,57690,,,
2018-03-28,102.45,104.86,101.39,102.84,37551,,,
2018-03-29,103.03,113.25,103.03,113.25,89532,,,
2018-03-30,120.1,127.91,117.21,117.69,266551,,,
2018-04-03,115.76,119.52,115.08,116.72,139918,,,
2018-04-04,116.05,117.4,110.07,112.87,96776,,,
2018-04-10,114.22,118.17,113.83,114.8,85011,,,
2018-04-12,114.6,115.28,110.07,110.46,66867,,,
2018-04-13,112.48,112.87,109.01,109.88,41912,,,
2018-04-16,110.07,112.0,105.34,107.66,48640,,,
2018-04-17,108.82,109.39,103.42,103.42,42147,,,
2018-04-18,105.05,103.22,99.65,102.55,57171,,,
2018-04-20,101.97,104.09,100.33,100.81,49219,,,
2018-04-23,97.44,100.62,96.76,98.4,36870,Bottom,Stroke324_Start,Stroke323_End
2018-04-24,99.08,103.99,101.2,103.8,61257,,,
2018-04-26,102.26,102.93,98.3,98.4,31852,,,
2018-04-27,98.4,99.94,97.73,99.46,19280,,,
2018-05-02,99.46,105.44,99.27,102.16,42824,,,
2018-05-03,105.15,112.48,103.22,112.48,177663,,,
2018-05-04,118.17,123.86,116.05,123.86,175376,,,
2018-05-07,131.19,136.3,130.32,136.3,479527,,,
2018-05-08,133.12,150.0,130.71,150.0,419471,,,
2018-05-09,160.12,161.28,134.95,149.03,599802,,,
2018-05-10,143.73,164.08,147.58,164.08,682662,Top,Stroke325_Start,Stroke324_End
2018-05-14,139.29,137.75,132.93,136.49,338783,,,
2018-05-21,136.59,139.39,134.85,138.62,222498,,,
2018-05-22,137.46,137.56,133.6,136.98,198922,,,
2018-05-25,139.1,150.86,137.94,150.86,489918,,,
2018-05-28,145.66,151.44,139.87,140.16,328239,,,
2018-05-29,133.89,135.34,126.08,126.27,315580,,,
2018-05-30,120.77,128.78,120.77,124.25,181593,,,
2018-05-31,127.24,130.03,122.61,126.66,160495,,,
2018-06-01,124.25,128.01,118.94,121.84,147824,,,
2018-06-04,122.61,124.05,117.3,121.35,118505,Bottom,Stroke326_Start,Stroke325_End
2018-06-05,121.35,131.48,124.92,128.68,194837,,,
2018-06-07,124.73,128.1,122.51,126.95,120343,,,
2018-06-11,128.59,138.91,127.81,132.35,226291,,,
2018-06-12,131.0,133.5,125.69,130.42,148584,,,
2018-06-13,128.88,136.88,127.33,129.94,181272,,,
2018-06-14,128.78,141.8,128.59,135.63,283206,,,
2018-06-15,132.93,148.55,130.23,144.5,345783,,,
2018-06-19,137.94,143.73,129.94,129.94,254711,,,
2018-06-20,128.3,140.35,128.3,138.71,276730,,,
2018-06-21,135.92,146.62,134.57,141.12,320321,,,
2018-06-22,138.13,147.2,134.76,145.75,311841,,,
2018-06-25,148.84,150.38,139.19,139.97,278058,Top,Stroke327_Start,Stroke326_End
2018-06-26,128.88,137.07,128.39,135.82,241004,,,
2018-06-27,137.94,149.13,141.03,144.79,308360,,,
2018-07-02,142.38,143.44,136.2,139.0,201625,,,
2018-07-03,139.19,139.87,129.16,134.85,201176,,,
2018-07-04,132.73,140.93,131.38,139.29,216459,,,
2018-07-05,136.11,137.94,125.31,125.31,198985,,,
2018-07-06,122.7,126.46,114.89,122.9,152747,Bottom,Stroke328_Start,Stroke327_End
2018-07-10,125.98,127.14,123.86,126.46,105246,,,
2018-07-11,122.22,122.22,114.89,118.75,139491,,,
2018-07-13,121.35,126.46,121.35,122.22,112943,,,
2018-07-17,123.38,124.15,120.97,122.7,79151,,,
2018-07-19,121.06,123.47,118.94,120.0,60386,,,
2018-07-20,119.71,121.64,116.72,121.26,70949,,,
2018-07-23,120.58,122.22,118.85,121.93,74072,,,
2018-07-24,122.22,125.79,121.16,125.02,133598,,,
2018-07-25,125.02,127.91,122.41,123.96,110235,,,
2018-07-27,122.61,132.06,122.51,128.78,194900,,,
2018-07-30,127.14,134.18,125.5,128.78,193566,Top,Stroke329_Start,Stroke328_End
2018-07-31,126.46,128.49,124.44,125.5,96768,,,
2018-08-01,123.09,123.57,115.37,117.01,151116,,,
2018-08-02,115.47,116.15,105.25,105.44,135957,,,
2018-08-03,105.73,108.43,103.32,105.25,66701,,,
2018-08-06,105.34,105.34,96.95,98.69,76009,,,
2018-08-07,98.98,101.29,96.57,101.2,61297,,,
2018-08-08,100.52,101.39,96.66,96.95,57497,,,
2018-08-09,96.37,100.81,96.37,100.04,64428,Bottom,Stroke330_Start,Stroke329_End
2018-08-10,99.85,110.17,101.0,107.56,173339,,,
2018-08-14,104.28,111.61,105.83,108.72,136441,,,
2018-08-16,104.77,106.69,100.81,103.51,61576,,,
2018-08-20,100.91,104.28,100.62,103.13,54978,,,
2018-08-21,102.35,107.66,102.55,105.05,75036,,,
2018-08-23,103.8,105.05,101.58,103.8,50614,,,
2018-08-27,103.99,106.4,103.32,106.21,89229,,,
2018-08-28,109.97,110.94,104.77,104.86,127490,Top,Stroke331_Start,Stroke330_End
2018-08-29,102.35,102.84,100.33,100.91,91253,,,
2018-08-31,100.62,101.87,98.98,99.36,40854,,,
2018-09-03,98.5,99.56,97.73,99.27,29543,,,
2018-09-04,99.85,101.68,98.79,100.52,38449,,,
2018-09-05,99.65,100.81,97.92,98.01,40483,,,
2018-09-06,98.79,98.79,96.28,96.47,33487,,,
2018-09-07,96.47,98.4,95.6,97.15,41393,,,
2018-09-10,97.63,97.82,94.45,94.64,37004,,,
2018-09-11,93.67,95.8,93.67,95.22,29336,Bottom,Stroke332_Start,Stroke331_End
2018-09-13,96.09,96.66,95.02,96.28,33261,,,
2018-09-14,96.28,103.8,96.86,98.79,97747,,,
2018-09-18,100.43,104.09,99.46,103.8,91031,,,
2018-09-19,104.77,112.58,104.48,108.62,178072,,,
2018-09-21,105.25,107.56,102.16,106.12,108473,,,
2018-09-25,102.35,103.61,101.2,102.06,77014,,,
2018-09-26,102.26,102.84,100.62,101.1,57862,,,
2018-09-27,100.81,100.81,97.63,98.01,53801,,,
2018-09-28,98.79,103.03,98.3,101.39,70966,Top,Stroke333_Start,Stroke332_End
2018-10-08,97.53,99.08,96.37,96.76,49949,,,
2018-10-09,97.53,98.11,95.99,97.92,38242,,,
2018-10-10,97.34,98.3,96.09,98.11,34715,,,
2018-10-11,95.8,95.8,88.18,88.18,78842,,,
2018-10-12,85.96,87.6,79.4,85.28,68593,,,
2018-10-15,87.21,88.85,84.99,85.28,36098,,,
2018-10-16,83.36,86.25,82.29,83.26,31600,,,
2018-10-18,85.09,89.24,83.64,85.86,86678,,,
2018-10-19,82.58,88.66,80.85,88.47,72877,Bottom,Stroke334_Start,Stroke333_End
2018-10-22,90.59,94.93,87.98,93.1,94453,,,
2018-10-23,93.39,95.02,90.3,91.65,88920,,,
2018-10-24,90.3,92.32,88.47,90.68,56785,,,
2018-10-25,87.89,88.18,84.32,87.5,76563,,,
2018-10-26,87.41,92.52,87.02,88.66,79113,,,
2018-10-29,87.89,87.89,85.28,85.57,47138,,,
2018-10-30,85.57,86.73,84.13,85.57,35605,,,
2018-11-01,86.25,87.7,86.06,86.06,56228,,,
2018-11-02,86.73,88.18,86.54,88.08,67649,,,
2018-11-05,88.08,90.01,87.21,89.24,75170,,,
2018-11-07,90.2,91.94,88.66,88.76,72862,,,
2018-11-08,89.33,90.3,88.27,88.85,48395,,,
2018-11-09,88.18,89.05,87.31,88.37,40477,,,
2018-11-12,88.27,90.97,88.27,90.78,58119,,,
2018-11-13,89.91,97.34,91.26,93.0,112890,,,
2018-11-16,94.74,98.4,93.67,96.57,131562,,,
2018-11-19,96.57,102.35,96.47,100.62,150764,Top,Stroke335_Start,Stroke334_End
2018-11-20,98.79,99.94,94.35,94.45,98687,,,
2018-11-21,93.0,97.05,93.0,97.05,80932,,,
2018-11-23,94.74,95.12,88.76,89.62,67590,,,
2018-11-26,88.56,90.88,88.18,88.95,39279,,,
2018-11-27,89.72,90.4,87.41,88.66,42842,,,
2018-11-28,88.37,89.62,86.44,89.43,40462,,,
2018-11-29,89.91,90.88,86.63,87.02,41812,,,
2018-11-30,86.92,87.79,85.77,87.5,36632,Bottom,Stroke336_Start,Stroke335_End
2018-12-03,89.62,96.86,90.78,92.04,90970,,,
2018-12-07,95.6,104.19,95.51,100.14,269093,,,
2018-12-11,96.37,100.33,95.41,99.36,171031,,,
2018-12-12,98.21,101.2,96.76,98.69,136844,,,
2018-12-13,98.3,101.49,96.95,99.27,123620,,,
2018-12-14,98.5,100.23,96.57,97.53,83222,,,
2018-12-17,98.3,100.91,97.92,99.85,106959,Top,Stroke337_Start,Stroke336_End
2018-12-18,97.92,94.45,91.75,95.41,121830,,,
2018-12-25,91.84,89.43,87.21,90.97,46891,,,
2019-01-02,88.76,90.97,88.66,90.3,24989,,,
2019-01-03,90.97,92.71,89.24,90.68,25508,,,
2019-01-07,93.48,97.15,92.23,95.31,72153,,,
2019-01-08,94.64,94.35,92.13,92.81,57527,,,
2019-01-10,92.61,93.19,90.78,92.13,28578,,,
2019-01-11,92.61,93.48,91.94,93.39,28548,,,
2019-01-14,93.48,94.45,92.23,94.06,37075,,,
2019-01-15,93.58,96.37,93.58,96.09,71952,,,
2019-01-16,95.6,95.6,92.81,94.35,73761,,,
2019-01-17,93.58,93.96,92.32,92.9,46271,,,
2019-01-18,92.9,93.0,90.01,92.61,40837,,,
2019-01-23,92.9,99.27,91.94,95.89,214800,,,
2019-01-24,92.9,92.81,90.97,92.61,124171,,,
2019-01-28,90.97,92.42,90.2,90.88,38390,,,
2019-01-29,90.78,91.17,87.98,90.49,35561,Bottom,Stroke338_Start,Stroke337_End
2019-02-01,89.33,92.13,89.33,92.04,35718,,,
2019-02-11,92.32,93.96,91.26,93.96,48253,,,
2019-02-12,93.87,98.98,93.0,96.37,111909,,,
2019-02-13,96.57,100.14,95.41,98.88,123981,,,
2019-02-14,98.01,106.98,99.56,100.62,157563,,,
2019-02-18,105.73,109.88,103.32,109.11,168360,,,
2019-02-19,114.89,117.78,107.75,108.62,305987,Top,Stroke339_Start,Stroke338_End
2019-02-20,106.69,106.69,102.93,103.51,168804,,,
2019-02-21,103.51,103.03,100.81,102.35,118116,,,
2019-02-25,104.09,107.37,102.35,106.5,174833,,,
2019-02-26,106.5,107.66,103.99,104.96,147423,,,
2019-02-28,107.08,109.88,106.21,106.98,132694,,,
2019-03-01,106.79,106.79,103.7,106.02,90310,,,
2019-03-04,104.86,110.26,106.89,107.18,133881,,,
2019-03-07,109.2,112.48,108.62,111.03,147105,,,
2019-03-08,109.11,109.11,102.84,103.13,124929,,,
2019-03-11,102.45,106.12,102.45,105.63,76741,,,
2019-03-12,106.4,107.95,105.34,107.27,96223,,,
2019-03-13,107.56,109.68,105.83,106.31,112365,,,
2019-03-14,105.05,106.79,102.35,103.61,72696,Bottom,Stroke340_Start,Stroke339_End
2019-03-15,103.61,110.26,103.61,108.72,154179,,,
2019-03-18,108.43,112.19,106.21,110.65,133229,,,
2019-03-19,110.84,112.67,108.33,111.52,136509,,,
2019-03-20,110.17,111.71,107.18,110.65,109251,,,
2019-03-21,112.38,115.66,110.55,110.55,172738,,,
2019-03-25,113.54,118.94,112.0,115.66,205494,,,
2019-03-26,115.47,118.85,110.74,111.61,126630,,,
2019-03-27,112.77,112.77,108.62,110.46,70890,,,
2019-03-28,110.07,118.56,112.38,115.08,156327,,,
2019-04-01,118.07,126.08,119.91,121.64,244782,,,
2019-04-04,124.92,127.33,121.16,122.12,128520,Top,Stroke341_Start,Stroke340_End
2019-04-08,121.35,122.22,118.07,120.2,91008,,,
2019-04-10,119.91,120.87,117.69,118.75,62761,,,
2019-04-11,118.65,120.39,116.92,117.3,69222,,,
2019-04-12,115.76,117.11,113.54,115.08,74467,,,
2019-04-15,116.43,119.04,115.37,115.66,70837,,,
2019-04-16,115.08,116.24,112.77,117.69,61305,,,
2019-04-19,113.64,115.08,110.17,114.7,43568,,,
2019-04-23,109.49,111.61,109.11,109.59,37650,,,
2019-04-24,110.55,110.65,108.14,109.97,29375,,,
2019-04-25,109.49,109.78,104.77,104.77,45159,,,
2019-04-26,104.48,104.48,102.35,102.55,43126,,,
2019-04-29,102.45,101.29,98.69,99.27,41718,,,
2019-05-06,97.53,94.25,90.2,90.88,59720,,,
2019-05-10,93.29,95.12,92.04,95.02,43098,,,
2019-05-13,94.16,96.18,94.25,95.31,33196,,,
2019-05-16,95.31,96.86,94.93,95.99,33811,,,
2019-05-17,95.89,96.47,90.3,91.26,49475,,,
2019-05-20,91.65,95.22,88.47,94.54,51365,Bottom,Stroke342_Start,Stroke341_End
2019-05-21,95.8,95.89,92.71,95.51,52851,,,
2019-05-22,94.74,103.32,93.39,99.27,86097,,,
2019-05-23,109.3,109.3,100.52,100.52,220925,,,
2019-05-24,95.41,94.35,90.78,93.0,117182,,,
2019-05-31,93.67,94.74,92.32,92.81,27142,,,
2019-06-04,91.55,91.94,90.78,91.17,25067,,,
2019-06-05,92.13,92.61,91.26,91.75,17928,,,
2019-06-06,91.26,91.26,89.43,90.11,20769,,,
2019-06-11,91.07,94.16,92.13,93.77,35015,,,
2019-06-13,93.1,93.19,91.55,92.71,20709,,,
2019-06-14,92.32,93.0,90.97,91.07,19398,,,
2019-06-17,90.68,91.26,90.2,90.88,12736,,,
2019-06-19,92.09,93.35,91.61,91.8,19490,,,
2019-06-21,95.08,96.14,93.44,94.12,39780,,,
2019-06-24,94.31,97.69,93.93,96.05,43434,,,
2019-06-25,95.85,94.12,92.0,94.21,24780,,,
2019-07-01,93.83,96.72,93.64,94.41,37693,,,
2019-07-04,93.93,98.75,95.47,97.78,85127,Top,Stroke343_Start,Stroke342_End
2019-07-08,96.14,93.25,91.42,93.15,40960,,,
2019-07-11,92.19,92.86,91.32,91.71,14358,,,
2019-07-12,92.19,92.58,91.03,92.48,15138,,,
2019-07-17,92.0,94.02,91.9,92.86,16757,,,
2019-07-18,92.38,92.38,91.22,91.22,13842,,,
2019-07-19,91.42,95.95,91.32,94.12,50213,,,
2019-07-22,93.64,92.48,90.94,91.8,28734,,,
2019-07-24,92.0,95.95,92.86,94.7,59641,,,
2019-07-26,93.06,94.02,92.77,93.64,20215,,,
2019-07-29,93.64,93.54,92.38,92.96,15234,,,
2019-07-31,92.29,92.29,89.68,89.87,40303,,,
2019-08-01,89.97,89.97,87.85,88.43,26321,,,
2019-08-02,86.4,87.27,86.11,86.79,21901,,,
2019-08-05,86.69,86.69,85.53,85.63,15302,,,
2019-08-06,83.61,83.03,79.27,82.06,30213,Bottom,Stroke344_Start,Stroke343_End
2019-08-09,82.74,83.22,81.2,81.2,11650,,,
2019-08-12,81.29,82.64,81.0,82.45,9550,,,
2019-08-13,82.45,84.38,82.55,82.64,13465,,,
2019-08-15,81.29,82.55,79.94,82.16,11351,,,
2019-08-16,82.16,84.96,81.2,84.09,19324,,,
2019-08-19,92.48,92.48,90.55,92.48,98932,,,
2019-08-20,92.67,98.94,91.9,91.9,183507,,,
2019-08-21,91.42,97.98,89.87,94.21,134768,,,
2019-08-22,103.67,103.67,101.16,103.67,283639,,,
2019-08-23,100.39,102.03,95.28,97.01,243195,,,
2019-08-26,93.83,97.88,93.15,98.07,135511,,,
2019-08-29,94.79,101.06,94.79,98.55,120927,,,
2019-08-30,97.59,97.98,93.15,93.54,89764,,,
2019-09-02,93.54,96.05,92.67,94.79,53466,,,
2019-09-03,94.99,99.42,94.41,97.88,91232,,,
2019-09-04,96.53,107.72,96.53,107.72,216555,,,
2019-09-05,106.85,110.51,103.96,104.53,242942,Top,Stroke345_Start,Stroke344_End
2019-09-06,104.73,103.86,100.48,102.51,113220,,,
2019-09-10,102.6,104.44,101.64,102.8,70927,,,
2019-09-16,102.6,102.7,99.81,100.0,69902,,,
2019-09-17,100.1,98.84,96.53,97.11,45595,,,
2019-09-19,97.88,98.07,95.56,97.78,33268,,,
2019-09-20,97.59,98.36,96.24,97.01,32595,,,
2019-09-23,97.01,100.19,97.69,99.81,68048,,,
2019-09-25,98.46,100.68,97.98,98.07,53334,,,
2019-09-26,96.82,97.59,92.19,92.86,57676,,,
2019-09-27,92.77,93.54,91.22,91.8,28877,,,
2019-09-30,92.0,92.19,89.68,90.45,19446,,,
2019-10-10,93.25,93.25,92.09,92.77,17792,,,
2019-10-11,93.54,94.5,92.67,93.54,22856,,,
2019-10-14,93.64,97.69,92.96,94.31,31442,,,
2019-10-16,94.02,94.7,92.77,92.86,29737,,,
2019-10-17,92.19,93.35,91.61,91.8,16072,,,
2019-10-18,92.0,92.48,90.26,90.36,20686,,,
2019-10-21,90.55,90.94,88.72,90.65,15731,,,
2019-10-25,89.97,91.9,89.97,90.84,12767,,,
2019-10-30,89.78,90.07,86.5,87.08,25919,,,
2019-10-31,87.17,87.56,85.05,85.63,22047,Bottom,Stroke346_Start,Stroke345_End
2019-11-01,85.73,87.85,85.15,87.56,15683,,,
2019-11-04,87.66,89.2,87.66,88.04,13717,,,
2019-11-05,88.72,88.72,86.89,87.85,9931,,,
2019-11-06,87.85,87.95,86.21,86.69,13518,,,
2019-11-07,87.37,88.24,86.6,87.75,12363,,,
2019-11-08,88.04,89.68,87.95,88.81,17842,Top,Stroke347_Start,Stroke346_End
2019-11-11,88.04,88.24,86.31,86.5,12680,,,
2019-11-12,86.5,87.37,85.44,86.98,13381,,,
2019-11-13,87.27,87.27,85.25,86.6,13125,,,
2019-11-14,87.08,87.46,85.73,87.27,11701,,,
2019-11-15,87.37,87.37,84.67,85.53,11721,,,
2019-11-18,85.53,87.75,85.92,86.31,11735,,,
2019-11-20,87.37,87.37,85.44,85.82,14227,,,
2019-11-21,85.82,86.79,85.25,86.02,9728,,,
2019-11-22,86.69,87.27,85.34,85.63,14023,,,
2019-11-26,86.4,86.98,84.57,85.05,16601,,,
2019-11-27,85.05,86.02,84.47,84.67,14508,,,
2019-11-28,84.47,85.25,83.61,83.8,11397,,,
2019-11-29,83.8,84.09,82.74,84.09,8292,Bottom,Stroke348_Start,Stroke347_End
2019-12-02,84.09,85.05,84.09,84.67,7368,,,
2019-12-03,84.67,84.86,83.61,84.67,8118,,,
2019-12-04,84.09,84.96,83.7,84.67,9046,,,
2019-12-05,84.67,85.05,84.28,84.76,13826,,,
2019-12-06,84.96,86.11,84.76,86.02,19998,,,
2019-12-09,85.15,87.37,85.15,86.79,18086,,,
2019-12-10,86.21,88.43,86.02,88.24,29455,,,
2019-12-11,88.24,90.55,87.56,90.26,36016,,,
2019-12-12,90.26,91.22,88.52,88.62,30991,,,
2019-12-13,88.72,89.2,88.24,88.62,18968,,,
2019-12-17,89.01,91.03,88.91,90.26,32108,,,
2019-12-18,90.16,94.31,91.51,92.19,43031,Top,Stroke349_Start,Stroke348_End
2019-12-20,91.9,92.86,91.03,91.61,15390,,,
2019-12-23,92.19,90.55,89.2,89.3,18361,,,
2019-12-25,89.97,89.97,88.43,89.1,15923,,,
2019-12-26,89.59,90.36,88.91,90.36,15024,,,
2019-12-27,90.36,90.74,89.39,89.39,12692,,,
2019-12-30,88.72,89.49,87.66,89.2,15983,Bottom,Stroke350_Start,Stroke349_End
2019-12-31,89.2,89.68,88.72,89.59,11795,,,
2020-01-02,90.26,91.22,90.16,90.65,23834,,,
2020-01-03,90.55,90.94,88.52,90.65,14183,,,
2020-01-07,89.87,97.11,92.96,96.14,94994,,,
2020-01-10,93.25,95.85,92.86,93.44,24831,,,
2020-01-13,93.44,93.93,92.48,93.73,14524,,,
2020-01-14,94.12,94.99,93.44,93.44,17396,Top,Stroke351_Start,Stroke350_End
2020-01-15,93.64,94.12,92.19,92.58,12490,,,
2020-01-16,92.58,92.67,91.03,91.13,14018,,,
2020-01-17,91.13,92.38,90.55,90.65,11787,,,
2020-01-20,90.65,91.22,90.16,90.84,10280,,,
2020-01-21,90.65,90.74,87.17,89.78,10953,,,
2020-02-03,78.98,78.98,78.98,78.98,8928,,,
2020-02-04,71.07,76.95,71.07,75.99,29994,Bottom,Stroke352_Start,Stroke351_End
2020-02-05,75.79,79.17,76.86,77.53,20407,,,
2020-02-07,77.24,77.92,76.28,77.82,21265,,,
2020-02-11,79.36,82.55,81.29,80.91,24861,,,
2020-02-19,81.87,83.7,82.35,82.16,17086,,,
2020-02-24,82.83,83.03,80.91,82.35,28022,,,
2020-02-25,81.1,81.2,78.49,80.71,27545,,,
2020-02-26,79.46,82.93,80.81,81.48,35786,,,
2020-02-28,80.81,81.29,78.01,78.49,27916,,,
2020-03-03,81.58,85.34,81.1,84.57,49694,,,
2020-03-04,83.32,86.5,83.7,85.25,59399,Top,Stroke353_Start,Stroke352_End
2020-03-06,84.18,85.05,82.93,84.47,32312,,,
2020-03-09,83.22,83.7,80.33,80.52,35708,,,
2020-03-10,79.36,81.77,78.59,81.48,30177,,,
2020-03-11,81.48,83.32,81.0,82.55,30512,,,
2020-03-12,80.81,81.48,79.65,80.33,25638,,,
2020-03-13,76.57,80.42,75.6,78.88,30113,,,
2020-03-16,78.88,81.58,77.53,78.4,26551,,,
2020-03-17,78.69,78.4,74.73,76.95,23704,,,
2020-03-19,75.89,76.28,74.54,76.18,16495,,,
2020-03-20,76.76,77.43,75.89,77.34,10956,,,
2020-03-23,76.47,76.57,74.83,75.99,17254,,,
2020-03-24,76.76,77.24,75.7,77.14,10943,,,
2020-03-25,78.11,79.84,77.34,78.69,26032,,,
2020-03-26,78.01,78.3,76.86,77.05,18823,,,
2020-03-30,76.95,75.89,74.25,75.31,18078,,,
2020-04-02,74.83,75.7,74.06,75.7,10147,Bottom,Stroke354_Start,Stroke353_End
2020-04-03,75.51,83.32,78.88,80.91,63112,,,
2020-04-08,79.65,80.13,78.4,79.46,26048,,,
2020-04-09,79.65,80.91,79.36,80.04,29477,,,
2020-04-10,80.04,79.27,77.53,78.69,27780,,,
2020-04-17,79.36,81.97,78.88,79.07,21905,,,
2020-04-22,80.52,84.18,81.2,82.83,56176,Top,Stroke355_Start,Stroke354_End
2020-04-24,81.77,82.16,79.84,80.42,21431,,,
2020-04-28,81.87,79.17,76.28,78.3,38736,,,
2020-04-30,78.01,81.48,78.88,79.75,32350,,,
2020-05-08,79.65,81.58,79.36,81.2,26619,,,
2020-05-11,81.2,81.68,80.33,81.29,17726,,,
2020-05-12,81.58,81.1,79.17,80.13,18857,,,
2020-05-14,80.81,81.87,79.94,81.77,22274,,,
2020-05-15,86.11,86.11,81.77,81.97,71872,,,
2020-05-18,81.0,80.71,79.46,79.84,35514,,,
2020-05-20,80.04,80.23,78.49,78.98,17958,,,
2020-05-25,78.4,79.65,78.01,78.98,10081,Bottom,Stroke356_Start,Stroke355_End
2020-05-26,79.36,83.61,81.58,82.64,55742,,,
2020-05-29,82.55,85.15,83.41,83.32,47088,,,
2020-06-02,85.63,91.42,88.33,88.81,100875,,,
2020-06-05,90.16,90.16,87.75,88.33,38485,,,
2020-06-08,88.62,89.87,87.08,87.17,42731,,,
2020-06-09,87.75,88.43,85.82,86.98,25502,,,
2020-06-11,87.67,94.22,87.67,88.63,40866,,,
2020-06-15,92.58,99.05,92.58,97.41,117210,,,
2020-06-16,97.02,102.42,96.15,100.88,110404,,,
2020-06-17,99.82,108.69,100.11,103.48,121482,,,
2020-06-19,99.14,100.2,97.12,99.14,52602,,,
2020-06-24,98.37,99.05,88.05,97.89,38733,,,
2020-06-30,104.06,108.11,103.0,104.25,82866,,,
2020-07-01,104.25,112.64,103.1,111.97,138338,,,
2020-07-02,111.0,113.61,107.73,107.82,108039,,,
2020-07-03,108.88,108.88,104.06,105.31,66558,,,
2020-07-07,111.29,115.44,106.95,108.98,114611,,,
2020-07-08,107.82,108.4,105.99,108.4,82783,,,
2020-07-09,108.3,111.1,106.86,108.5,97064,,,
2020-07-10,108.5,119.4,106.95,119.4,155060,,,
2020-07-13,120.65,131.35,119.4,131.35,158191,,,
2020-07-14,134.73,143.12,127.5,138.68,310119,Top,Stroke357_Start,Stroke356_End
2020-07-15,134.83,134.83,124.8,124.8,180659,,,
2020-07-16,118.91,121.9,112.36,112.45,151789,,,
2020-07-17,112.07,115.63,109.37,114.09,78221,,,
2020-07-20,114.19,120.36,112.55,119.97,91039,,,
2020-07-21,119.01,131.93,118.33,129.81,142331,,,
2020-07-22,127.69,135.02,123.54,128.94,160769,,,
2020-07-24,126.92,133.57,122.19,123.83,139326,,,
2020-07-27,124.02,123.83,117.76,120.65,85070,Bottom,Stroke358_Start,Stroke357_End
2020-07-29,119.97,127.79,118.82,127.01,112526,,,
2020-07-30,126.82,131.64,124.8,128.56,126083,,,
2020-08-03,129.91,140.61,129.91,137.33,184436,,,
2020-08-04,136.85,142.73,132.32,133.57,196136,,,
2020-08-05,132.13,132.51,125.37,132.03,117699,,,
2020-08-07,128.17,129.52,121.42,125.28,70990,,,
2020-08-11,129.81,131.74,122.1,122.48,77498,Top,Stroke359_Start,Stroke358_End
2020-08-12,122.77,124.7,121.03,125.18,69702,,,
2020-08-14,122.19,122.38,117.56,119.68,58064,,,
2020-08-17,118.53,123.16,118.24,122.19,48722,,,
2020-08-18,122.96,124.7,120.46,124.22,58550,,,
2020-08-19,123.93,124.6,119.3,119.97,43638,,,
2020-08-20,118.43,120.46,113.61,114.38,64504,,,
2020-08-21,115.15,121.71,114.96,118.43,81183,,,
2020-08-24,120.36,119.11,114.48,117.27,44459,,,
2020-08-26,115.34,109.75,105.99,107.82,81310,,,
2020-08-28,108.02,109.08,105.03,108.4,36942,,,
2020-08-31,107.82,109.94,106.57,106.76,42059,,,
2020-09-01,106.47,107.63,105.31,106.18,30281,,,
2020-09-02,106.67,106.47,103.0,106.86,41199,,,
2020-09-04,103.29,104.83,101.07,103.39,25149,,,
2020-09-07,103.87,105.89,101.36,101.94,34224,,,
2020-09-08,102.9,103.58,99.62,101.75,34771,,,
2020-09-09,100.88,101.55,98.27,99.24,40606,,,
2020-09-10,99.72,100.4,96.92,97.02,35388,,,
2020-09-14,100.78,100.78,97.7,98.85,27092,,,
2020-09-16,99.43,99.53,97.41,98.08,21989,,,
2020-09-17,98.08,99.14,96.54,98.08,24690,Bottom,Stroke360_Start,Stroke359_End
2020-09-18,98.08,107.92,97.6,107.92,75869,,,
2020-09-21,108.98,112.07,104.25,106.47,107909,,,
2020-09-22,105.8,106.28,103.1,103.19,58139,,,
2020-09-23,103.68,108.79,103.39,105.12,82088,,,
2020-09-25,104.25,105.03,97.6,102.23,32757,,,
2020-09-29,97.89,101.17,96.83,99.91,37232,,,
2020-09-30,101.07,102.61,98.95,101.07,35124,,,
2020-10-09,102.33,109.37,102.23,106.18,88334,,,
2020-10-12,113.71,113.8,108.79,111.49,140928,Top,Stroke361_Start,Stroke360_End
2020-10-13,111.78,111.78,107.24,109.94,80808,,,
2020-10-14,109.94,110.72,104.06,104.16,89461,,,
2020-10-15,104.64,104.64,100.2,100.4,53421,,,
2020-10-16,100.11,100.78,99.24,100.2,35129,,,
2020-10-19,101.26,103.0,99.53,100.2,41456,,,
2020-10-20,99.72,100.59,97.89,100.4,24872,,,
2020-10-22,98.18,98.95,96.92,98.76,17539,,,
2020-10-23,98.27,99.24,97.31,97.5,19407,,,
2020-10-26,97.6,97.79,95.0,95.57,28285,,,
2020-10-27,95.57,95.57,94.13,94.61,19434,,,
2020-10-28,95.38,93.45,91.52,93.36,30241,,,
2020-10-30,92.87,92.87,88.82,89.31,29505,,,
2020-11-02,89.21,90.37,87.47,88.92,17921,Bottom,Stroke362_Start,Stroke361_End
2020-11-04,90.95,91.43,89.31,90.08,14236,,,
2020-11-05,90.46,92.78,90.46,92.39,23745,,,
2020-11-06,92.39,92.97,90.56,91.14,25153,,,
2020-11-09,91.14,94.71,91.14,94.13,36741,,,
2020-11-10,94.13,94.22,90.56,91.52,39315,,,
2020-11-11,91.81,91.81,89.88,90.75,23676,,,
2020-11-12,90.56,90.95,89.21,89.4,18773,,,
2020-11-13,89.6,90.85,88.44,90.17,31337,,,
2020-11-16,92.87,92.87,90.27,90.66,36799,Top,Stroke363_Start,Stroke362_End
2020-11-20,90.46,90.27,89.21,89.98,18792,,,
2020-11-25,89.69,90.08,88.24,88.34,20805,,,
2020-11-26,88.44,88.44,87.38,87.86,14946,,,
2020-11-30,88.53,90.85,88.53,89.31,25554,,,
2020-12-02,90.95,90.95,89.79,90.17,18348,,,
2020-12-03,89.98,90.17,88.63,89.6,19342,,,
2020-12-04,89.6,89.79,88.34,88.73,23502,,,
2020-12-07,88.53,88.92,87.76,87.86,18478,,,
2020-12-08,87.86,88.24,87.67,87.96,12190,,,
2020-12-09,87.96,88.05,85.16,85.45,21384,,,
2020-12-10,85.45,86.03,84.29,84.97,20701,,,
2020-12-11,84.87,83.81,81.49,82.55,26918,,,
2020-12-15,81.88,82.27,81.2,81.69,16199,,,
2020-12-16,82.17,82.17,79.66,79.95,16421,,,
2020-12-17,79.37,80.92,78.31,80.72,17384,,,
2020-12-18,80.92,81.69,79.76,80.34,15027,,,
2020-12-21,80.72,81.3,78.99,80.82,14696,,,
2020-12-22,80.72,80.72,78.5,78.89,15732,,,
2020-12-23,78.41,78.99,76.86,79.08,18805,,,
2020-12-29,77.73,79.66,77.54,78.89,16538,,,
2020-12-30,78.89,79.76,78.12,79.08,12992,,,
2020-12-31,79.57,80.14,78.89,79.76,13038,,,
2021-01-04,79.66,79.66,78.31,79.47,16434,,,
2021-01-05,79.28,79.28,77.64,79.08,23588,,,
2021-01-06,78.31,78.7,77.54,78.02,21947,,,
2021-01-07,77.93,78.02,74.74,75.13,36625,,,
2021-01-08,74.74,75.8,72.62,75.61,17679,,,
2021-01-12,73.2,74.65,72.33,73.88,11845,,,
2021-01-13,74.16,74.36,71.46,72.24,19099,,,
2021-01-15,74.55,77.83,74.16,74.94,30433,,,
2021-01-19,76.09,83.91,79.47,83.91,125017,,,
2021-01-22,79.95,79.95,76.96,77.54,46463,,,
2021-01-25,75.71,76.0,73.01,73.3,45202,,,
2021-01-26,73.1,74.74,72.81,73.59,22404,,,
2021-01-29,73.78,74.07,71.85,72.53,19676,,,
2021-02-01,71.17,73.68,71.17,72.53,13987,,,
2021-02-02,72.72,73.88,72.43,73.68,16989,,,
2021-02-04,72.91,73.01,69.34,70.69,21857,Bottom,Stroke364_Start,Stroke363_End
2021-02-05,70.5,74.65,71.66,72.72,24692,,,
2021-02-09,72.04,72.91,71.46,72.33,10482,,,
2021-02-10,72.33,74.65,71.75,73.2,15053,,,
2021-02-18,73.2,75.23,73.2,74.55,20458,,,
2021-02-19,74.16,77.64,73.78,76.96,31614,,,
2021-02-22,76.96,79.18,76.58,76.58,39648,,,
2021-02-23,76.29,77.25,75.61,76.09,25916,,,
2021-02-24,76.09,78.79,75.9,77.93,42188,,,
2021-02-25,77.44,82.55,77.15,80.24,86729,Top,Stroke365_Start,Stroke364_End
2021-02-26,78.99,78.99,76.48,77.06,51435,,,
2021-03-01,76.38,78.22,76.38,77.64,22895,,,
2021-03-02,77.83,78.12,75.71,76.29,26216,,,
2021-03-03,75.9,76.96,75.13,76.96,20781,,,
2021-03-04,76.48,77.54,76.09,76.38,19079,,,
2021-03-08,77.83,79.28,77.06,77.15,31289,,,
2021-03-09,77.15,76.67,74.26,76.09,26577,,,
2021-03-11,74.26,75.61,73.49,75.51,10468,Bottom,Stroke366_Start,Stroke365_End
2021-03-12,75.71,77.54,74.26,75.71,17256,,,
2021-03-15,75.32,78.41,75.13,77.83,36212,,,
2021-03-16,77.83,80.05,77.06,79.76,45887,,,
2021-03-17,78.99,83.04,78.5,80.43,71089,,,
2021-03-18,78.99,80.24,78.31,78.41,36421,,,
2021-03-19,77.64,79.18,77.54,78.12,20645,,,
2021-03-22,77.93,79.47,77.73,79.28,25472,,,
2021-03-23,79.18,80.24,78.41,80.24,27612,Top,Stroke367_Start,Stroke366_End
2021-03-25,78.79,79.28,78.12,78.6,13264,,,
2021-03-26,78.5,78.99,78.02,78.6,12021,,,
2021-03-29,78.6,78.79,77.73,78.7,15408,,,
2021-03-30,78.41,78.6,77.25,77.73,15876,,,
2021-03-31,77.73,78.02,76.86,77.73,8780,,,
2021-04-01,77.35,77.93,76.19,76.77,13526,,,
2021-04-02,76.77,77.64,76.09,77.35,8290,,,
2021-04-06,77.44,77.93,77.06,77.54,8210,,,
2021-04-07,77.73,79.66,77.15,78.6,24588,,,
2021-04-09,77.15,77.64,76.77,76.86,14164,,,
2021-04-12,77.44,77.44,76.09,76.29,11072,,,
2021-04-13,76.09,76.09,75.23,75.51,12120,,,
2021-04-14,75.13,75.8,74.65,75.71,7466,Bottom,Stroke368_Start,Stroke367_End
2021-04-15,75.61,76.29,75.23,75.71,11049,,,
2021-04-16,75.71,76.86,75.32,76.86,14118,,,
2021-04-19,76.67,77.54,76.19,77.06,18502,,,
2021-04-20,77.15,78.5,76.77,78.22,26706,,,
2021-04-21,78.12,79.95,77.83,79.57,52917,,,
2021-04-22,79.57,80.14,78.7,79.47,26600,,,
2021-04-23,79.66,81.59,79.18,81.4,53338,,,
2021-04-26,81.01,84.19,80.34,81.3,60485,Top,Stroke369_Start,Stroke368_End
2021-04-27,81.01,81.3,76.19,76.38,77792,,,
2021-04-28,75.71,75.42,73.2,74.84,57410,,,
2021-05-06,74.94,75.61,73.49,73.68,20202,,,
2021-05-07,73.68,74.45,72.62,74.36,16533,,,
2021-05-11,74.26,74.74,73.68,74.65,16371,,,
2021-05-12,75.23,75.61,74.36,75.23,13229,,,
2021-05-13,75.13,77.06,75.51,76.09,20586,,,
2021-05-17,75.61,76.09,74.55,74.84,14190,,,
2021-05-18,74.74,74.45,73.49,74.65,17714,Bottom,Stroke370_Start,Stroke369_End
2021-05-24,74.65,75.42,74.55,74.94,8178,,,
2021-05-26,75.51,75.9,74.84,75.51,12159,,,
2021-05-27,75.71,76.29,75.03,76.09,15046,,,
2021-05-28,75.51,77.54,75.51,76.77,20754,,,
2021-05-31,76.58,77.83,76.09,76.86,15561,,,
2021-06-02,76.48,78.5,76.48,76.48,23183,Top,Stroke371_Start,Stroke370_End
2021-06-04,76.96,78.02,76.09,76.38,16382,,,
2021-06-07,76.09,76.77,75.61,76.29,12426,,,
2021-06-09,76.38,77.25,76.19,77.06,10956,,,
2021-06-11,76.56,77.04,75.98,75.98,14461,,,
2021-06-15,75.88,75.88,73.76,74.24,16481,,,
2021-06-16,74.43,74.43,73.57,74.24,9549,Bottom,Stroke372_Start,Stroke371_End
2021-06-18,74.34,75.59,73.66,75.21,14414,,,
2021-06-21,75.21,75.69,74.63,74.82,8517,,,
2021-06-22,75.21,75.21,74.24,74.82,8951,,,
2021-06-24,76.07,76.36,75.01,74.72,8910,,,
2021-06-30,75.3,75.4,74.24,74.72,8391,,,
2021-07-01,75.4,75.88,74.34,74.72,14801,,,
2021-07-02,75.11,75.21,73.95,74.05,9366,,,
2021-07-05,74.05,74.82,73.57,74.24,11219,,,
2021-07-06,74.34,75.21,74.24,74.72,10182,,,
2021-07-07,73.95,74.53,73.28,74.15,12999,,,
2021-07-09,72.99,73.57,72.8,73.18,15567,,,
2021-07-12,73.28,73.95,73.28,73.76,11904,,,
2021-07-13,73.76,77.13,73.57,74.05,9749,Top,Stroke373_Start,Stroke372_End
2021-07-16,74.05,74.05,73.37,73.37,10363,,,
2021-07-19,72.99,73.66,71.16,71.54,24704,,,
2021-07-20,71.25,72.99,70.87,72.41,9512,,,
2021-07-22,71.83,73.18,71.73,72.31,12843,,,
2021-07-23,72.02,72.02,70.38,70.96,17016,,,
2021-07-26,71.06,69.13,67.59,68.55,19792,,,
2021-07-28,67.59,67.59,64.89,65.95,10250,,,
2021-07-29,65.95,66.91,64.69,65.85,10627,,,
2021-07-30,65.85,65.85,63.92,64.98,12271,Bottom,Stroke374_Start,Stroke373_End
2021-08-02,64.98,66.91,64.21,66.14,11193,,,
2021-08-03,65.85,67.88,66.24,66.91,11997,,,
2021-08-05,69.61,69.81,66.82,66.82,12354,,,
2021-08-06,66.53,66.53,65.27,65.95,6884,,,
2021-08-10,67.3,67.97,67.11,67.39,11101,,,
2021-08-11,68.17,69.52,68.36,68.36,18070,Top,Stroke375_Start,Stroke374_End
2021-08-17,68.26,68.07,66.91,67.01,11984,,,
2021-08-19,66.53,67.59,66.53,67.01,4889,,,
2021-08-20,66.62,66.91,65.56,66.14,10355,,,
2021-08-23,66.62,67.49,66.33,67.3,12253,,,
2021-08-24,67.01,68.46,66.82,68.46,14497,,,
2021-08-25,68.07,68.94,67.59,67.59,27955,,,
2021-08-27,67.97,67.97,66.62,66.82,12907,,,
2021-08-30,66.82,67.88,65.75,67.3,15454,Bottom,Stroke376_Start,Stroke375_End
2021-08-31,67.11,68.65,66.62,68.17,21332,,,
2021-09-01,68.17,71.35,69.23,70.19,39690,,,
2021-09-06,70.87,73.28,69.71,72.12,28879,,,
2021-09-07,73.28,76.75,73.28,74.24,57849,,,
2021-09-08,73.28,73.57,71.83,72.02,36690,,,
2021-09-09,71.93,73.08,71.16,71.54,20224,,,
2021-09-10,71.54,71.83,70.38,71.16,16082,,,
2021-09-16,72.22,75.21,71.93,73.08,38249,Top,Stroke377_Start,Stroke376_End
2021-09-22,69.81,72.51,68.74,72.51,18850,,,
2021-09-23,72.02,74.24,72.31,72.89,36981,,,
2021-09-27,72.51,72.51,70.09,71.06,13726,,,
2021-09-28,71.25,72.02,69.23,69.23,14605,,,
2021-09-29,69.23,69.32,67.3,67.59,15279,,,
2021-10-08,70.58,71.83,69.81,71.54,17710,,,
2021-10-11,71.54,72.31,70.87,71.44,7558,,,
2021-10-12,70.77,71.44,68.74,69.32,15554,,,
2021-10-13,69.42,69.9,67.88,68.55,15151,,,
2021-10-14,68.55,69.13,67.59,68.36,13055,,,
2021-10-15,68.36,70.19,67.68,68.17,18839,,,
2021-10-19,68.94,68.94,67.59,68.17,8166,,,
2021-10-20,68.07,68.26,66.91,67.3,14293,,,
2021-10-22,67.49,68.94,67.2,67.78,9843,,,
2021-10-25,67.11,67.2,65.95,66.72,12659,,,
2021-10-27,66.33,66.33,65.08,65.18,9012,Bottom,Stroke378_Start,Stroke377_End
2021-10-29,65.56,67.97,66.04,67.59,11880,,,
2021-11-02,66.24,66.82,65.27,65.75,7883,,,
2021-11-03,65.56,66.91,65.56,66.43,9426,,,
2021-11-04,66.82,67.01,65.75,66.72,6672,,,
2021-11-08,66.43,67.39,66.43,67.3,7169,,,
2021-11-09,66.82,67.78,66.62,67.59,8930,,,
2021-11-10,67.11,68.07,67.01,67.88,11356,,,
2021-11-11,68.07,70.09,68.07,69.13,19719,,,
2021-11-12,68.94,69.81,67.88,69.03,16202,,,
2021-11-15,69.13,69.9,68.65,69.71,15563,,,
2021-11-16,69.71,70.48,68.94,69.13,10219,,,
2021-11-19,68.65,69.42,68.36,69.61,8833,,,
2021-11-24,69.23,70.87,68.74,68.84,8833,,,
2021-11-26,70.96,71.54,69.61,71.54,20818,,,
2021-11-30,69.03,69.81,68.94,69.23,13945,,,
2021-12-02,69.42,71.06,69.23,69.52,9166,,,
2021-12-06,71.06,72.12,70.0,70.0,29228,,,
2021-12-07,70.0,71.16,68.74,69.03,25902,,,
2021-12-08,69.13,69.71,68.46,69.32,8107,,,
2021-12-09,69.32,70.19,69.03,69.9,9406,,,
2021-12-10,69.61,70.87,69.52,70.67,10294,,,
2021-12-13,70.67,72.8,70.87,71.73,27729,,,
2021-12-15,72.31,73.47,71.54,72.99,41949,,,
2021-12-16,72.6,74.43,72.89,73.47,24636,,,
2021-12-20,74.05,78.87,73.37,75.78,79355,,,
2021-12-21,77.13,83.4,76.27,83.4,208735,,,
2021-12-22,83.5,83.89,76.36,77.62,177263,,,
2021-12-23,74.05,76.85,73.86,75.01,85387,,,
2021-12-24,75.21,74.82,73.08,73.57,43710,,,
2021-12-28,73.57,73.95,72.7,73.08,17868,,,
2021-12-29,72.99,73.47,71.83,72.99,24295,,,
2021-12-31,72.99,78.1,72.8,76.36,79409,,,
2022-01-04,75.01,80.03,77.42,78.87,92615,,,
2022-01-06,78.39,81.47,78.39,80.41,64770,,,
2022-01-07,80.51,82.44,78.87,79.45,47175,,,
2022-01-11,80.8,88.32,80.61,84.95,156223,,,
2022-01-12,83.5,90.35,83.31,83.69,89439,Top,Stroke379_Start,Stroke378_End
2022-01-14,84.18,86.3,82.44,84.18,75462,,,
2022-01-17,84.56,84.56,80.9,81.96,60165,,,
2022-01-18,81.76,83.21,78.87,79.64,62148,,,
2022-01-19,80.12,85.81,79.06,80.99,69692,,,
2022-01-20,81.19,80.12,76.56,77.04,67662,,,
2022-01-25,77.81,78.58,74.63,74.63,27671,,,
2022-01-26,74.63,78.1,74.05,75.88,28950,Bottom,Stroke380_Start,Stroke379_End
2022-02-07,78.58,80.12,76.65,78.97,36363,,,
2022-02-08,79.64,82.25,78.0,81.76,47166,,,
2022-02-09,81.57,83.89,80.8,81.47,33949,,,
2022-02-11,81.28,82.34,79.74,80.12,41198,,,
2022-02-14,79.06,81.57,78.68,80.99,44594,,,
2022-02-15,81.57,89.09,80.12,89.09,192145,,,
2022-02-16,90.25,92.85,85.62,88.71,254223,Top,Stroke381_Start,Stroke380_End
2022-02-17,89.19,89.38,82.92,83.4,137235,,,
2022-02-18,83.21,86.78,81.19,85.14,101565,,,
2022-02-22,85.62,88.71,85.33,87.26,98225,,,
2022-02-24,85.81,87.36,83.11,84.18,73039,,,
2022-02-28,85.91,85.91,83.02,83.5,40033,,,
2022-03-01,83.89,85.04,81.96,84.56,33649,,,
2022-03-02,84.56,86.68,83.89,86.01,40984,,,
2022-03-03,85.91,87.74,85.43,85.62,38077,,,
2022-03-04,85.14,85.62,83.4,84.85,41806,,,
2022-03-07,84.66,86.78,83.89,85.81,50421,,,
2022-03-08,85.72,85.81,81.47,82.63,52307,,,
2022-03-09,82.54,83.31,77.04,80.9,48251,Bottom,Stroke382_Start,Stroke381_End
2022-03-10,81.57,84.95,80.9,82.73,40293,,,
2022-03-11,81.09,87.74,81.09,86.59,92318,,,
2022-03-14,85.72,88.61,85.04,85.33,69281,,,
2022-03-15,85.24,86.3,78.87,78.87,72672,,,
2022-03-16,80.61,82.54,78.1,82.05,57750,,,
2022-03-17,85.62,89.29,84.37,85.62,94470,,,
2022-03-21,88.71,93.05,88.23,92.08,127462,,,
2022-03-22,90.64,94.11,89.67,93.24,94876,,,
2022-03-23,92.47,96.91,90.64,94.01,112104,,,
2022-03-24,92.08,97.29,91.7,93.72,95912,,,
2022-03-25,93.82,95.27,91.12,93.05,87091,,,
2022-03-29,95.07,101.73,92.66,97.39,168023,,,
2022-03-30,97.87,107.13,97.77,107.13,319097,,,
2022-03-31,117.83,117.83,113.2,117.83,142554,,,
2022-04-01,125.36,129.6,120.63,129.6,338415,,,
2022-04-06,139.82,142.52,137.7,142.52,109175,Top,Stroke383_Start,Stroke382_End
2022-04-07,129.02,140.79,128.25,128.25,581489,,,
2022-04-08,116.39,129.02,115.42,116.96,510973,,,
2022-04-11,110.99,112.43,105.3,105.3,276460,,,
2022-04-12,101.44,108.96,100.47,104.14,296191,,,
2022-04-14,103.66,111.85,103.66,109.25,285871,,,
2022-04-15,106.55,110.31,101.92,105.2,236711,,,
2022-04-18,101.05,106.55,98.45,102.88,187535,,,
2022-04-20,107.03,108.86,100.38,104.33,203695,,,
2022-04-21,104.23,104.23,93.92,93.92,164616,,,
2022-04-22,90.25,96.81,88.71,94.78,142677,,,
2022-04-25,93.53,100.57,89.38,90.06,189668,,,
2022-04-26,90.15,94.01,84.37,88.8,158048,Bottom,Stroke384_Start,Stroke383_End
2022-04-28,89.19,103.27,89.19,103.27,323537,,,
2022-04-29,106.07,113.59,102.21,113.59,483728,,,
2022-05-06,100.47,105.58,98.74,102.21,304261,,,
2022-05-11,105.1,110.79,102.88,109.06,370909,,,
2022-05-12,107.8,108.29,99.51,103.85,248006,,,
2022-05-16,118.6,125.45,112.53,112.82,575722,Top,Stroke385_Start,Stroke384_End
2022-05-17,107.13,111.37,105.01,106.16,320786,,,
2022-05-18,103.27,110.7,103.27,107.9,264491,,,
2022-05-19,105.01,115.23,104.62,113.2,310014,,,
2022-05-20,112.34,115.61,109.64,110.31,202589,,,
2022-05-23,111.47,112.43,107.42,108.19,132897,,,
2022-05-24,108.0,107.9,103.17,106.45,179413,,,
2022-05-26,107.42,109.44,103.37,103.66,150824,,,
2022-05-27,102.31,105.66,99.88,105.78,208969,,,
2022-05-31,102.88,112.72,101.15,112.72,220096,,,
2022-06-01,110.64,120.36,109.37,113.18,397571,,,
2022-06-06,109.02,110.41,106.01,107.05,174830,,,
2022-06-08,108.79,109.02,104.27,106.13,160483,,,
2022-06-09,104.85,109.71,104.85,106.59,168470,,,
2022-06-10,105.31,108.21,104.16,106.13,109120,,,
2022-06-13,104.97,105.31,99.76,101.26,162147,,,
2022-06-14,99.76,103.0,98.02,102.07,122336,,,
2022-06-15,102.77,105.31,100.45,102.42,149827,,,
2022-06-16,102.19,103.12,100.34,102.77,108597,,,
2022-06-17,101.5,103.0,98.6,99.88,99953,,,
2022-06-21,101.5,106.94,101.38,103.81,206069,,,
2022-06-22,103.12,103.58,97.91,100.69,108411,,,
2022-06-24,102.88,105.2,102.54,104.27,121381,,,
2022-06-27,103.46,108.79,103.46,104.27,96687,,,
2022-07-01,105.55,107.17,103.23,103.93,133119,,,
2022-07-04,103.12,103.93,101.03,102.54,115191,,,
2022-07-05,102.31,103.12,100.22,101.26,88650,,,
2022-07-06,100.45,100.8,97.68,98.14,88224,,,
2022-07-11,99.41,99.41,97.1,97.45,49176,,,
2022-07-12,97.56,99.18,96.75,98.02,48370,,,
2022-07-13,97.68,101.15,97.68,99.53,63474,,,
2022-07-15,96.98,96.87,90.73,90.96,127691,,,
2022-07-20,97.21,97.21,95.36,95.94,42410,,,
2022-07-21,95.94,96.52,94.32,94.78,45022,,,
2022-07-25,95.59,100.69,97.56,96.17,64908,,,
2022-07-28,97.79,99.3,97.1,98.49,57996,,,
2022-07-29,99.76,100.57,97.45,99.07,69940,,,
2022-08-01,97.56,98.37,95.36,96.17,61404,,,
2022-08-02,95.94,93.63,89.92,91.43,73119,,,
2022-08-04,90.73,92.12,89.0,91.66,41839,Bottom,Stroke386_Start,Stroke385_End
2022-08-08,92.12,94.55,91.89,92.47,52422,,,
2022-08-10,92.47,93.05,91.54,92.82,62246,,,
2022-08-11,92.7,95.13,92.7,93.63,54302,,,
2022-08-15,94.32,95.25,93.51,93.97,45157,,,
2022-08-16,94.09,96.52,93.63,96.17,71255,,,
2022-08-17,95.83,96.98,95.25,96.75,56869,,,
2022-08-18,96.52,97.91,95.83,96.52,50605,,,
2022-08-19,96.52,98.83,96.52,98.72,79794,,,
2022-08-22,98.83,99.18,96.75,98.26,63806,,,
2022-08-23,98.49,100.11,97.56,99.41,66960,,,
2022-08-25,97.45,99.07,95.83,97.1,49531,,,
2022-08-26,97.1,97.79,95.71,96.06,46930,,,
2022-08-29,95.13,96.75,93.63,96.64,48794,,,
2022-08-30,97.21,98.95,96.52,97.45,56936,,,
2022-08-31,96.98,98.72,95.25,95.59,58046,,,
2022-09-02,107.4,107.4,100.69,103.0,333135,,,
2022-09-05,102.31,104.74,100.11,103.69,244801,,,
2022-09-06,103.81,113.99,103.46,107.75,463104,,,
2022-09-07,106.01,107.86,101.15,109.48,373605,,,
2022-09-09,106.01,111.33,105.2,109.37,324494,,,
2022-09-13,107.28,108.21,102.42,105.08,210936,,,
2022-09-15,115.15,126.96,114.34,126.96,731306,Top,Stroke387_Start,Stroke386_End
2022-09-19,105.78,113.3,105.55,115.85,429164,,,
2022-09-23,109.48,110.06,101.61,103.23,288435,,,
2022-09-27,104.62,105.66,97.45,102.77,258980,,,
2022-09-28,101.26,102.19,95.94,96.17,189249,,,
2022-09-29,96.98,98.14,93.63,93.86,148329,,,
2022-09-30,95.59,98.6,93.86,96.06,185028,,,
2022-10-10,96.87,100.11,95.83,96.87,196437,,,
2022-10-11,95.48,95.83,91.08,93.16,142638,,,
2022-10-13,94.32,96.17,93.39,94.9,129915,,,
2022-10-14,95.83,99.07,95.02,96.75,140220,,,
2022-10-18,98.26,99.76,96.64,97.33,124595,,,
2022-10-19,96.75,98.83,96.52,97.45,122096,,,
2022-10-20,97.1,97.1,94.55,95.02,99854,,,
2022-10-24,95.02,95.25,89.92,90.04,135515,,,
2022-10-25,89.58,90.15,87.26,88.53,93270,,,
2022-10-27,89.69,92.58,89.0,92.01,97268,,,
2022-10-28,91.89,92.47,87.61,88.07,90959,,,
2022-10-31,89.58,91.77,87.03,90.62,120916,Bottom,Stroke388_Start,Stroke387_End
2022-11-01,92.93,95.94,93.63,93.28,134019,,,
2022-11-04,94.32,96.17,93.97,95.83,90728,,,
2022-11-07,95.48,97.68,94.9,97.56,90458,,,
2022-11-08,97.68,98.49,96.4,97.56,69644,,,
2022-11-09,98.14,100.8,97.79,97.91,106446,,,
2022-11-10,97.1,99.07,96.4,98.26,83353,,,
2022-11-11,100.11,108.09,99.76,106.94,341164,,,
2022-11-14,110.41,110.41,105.31,105.43,375261,,,
2022-11-16,106.24,107.75,104.16,104.97,148335,,,
2022-11-17,104.85,106.59,103.0,105.2,105190,,,
2022-11-18,105.2,110.06,103.81,106.13,180421,,,
2022-11-21,105.55,105.55,102.88,105.08,114433,,,
2022-11-22,107.17,107.98,104.5,104.62,120880,,,
2022-11-24,112.03,117.0,109.83,110.87,488304,,,
2022-11-25,110.41,120.59,110.41,115.73,465668,,,
2022-11-28,110.75,114.8,108.44,111.91,279792,,,
2022-11-29,123.02,123.02,116.54,123.02,533785,,,
2022-11-30,126.96,135.29,126.96,128.92,758931,Top,Stroke389_Start,Stroke388_End
2022-12-01,125.45,127.3,119.2,125.91,565717,,,
2022-12-02,120.01,120.36,115.04,117.47,377119,,,
2022-12-05,120.82,129.16,120.59,129.16,526788,,,
2022-12-06,125.45,128.34,116.77,119.78,547917,,,
2022-12-07,115.96,118.51,115.04,117.0,250418,,,
2022-12-08,115.96,119.2,115.38,115.96,288439,,,
2022-12-09,116.08,121.29,116.08,119.55,329407,,,
2022-12-12,117.7,117.7,112.03,117.23,183596,,,
2022-12-16,118.97,122.56,116.19,119.43,272174,,,
2022-12-19,119.09,124.64,117.47,124.18,283287,,,
2022-12-20,119.55,119.55,111.8,111.8,228695,,,
2022-12-21,109.13,116.66,109.13,113.65,156866,Bottom,Stroke390_Start,Stroke389_End
2022-12-22,116.42,120.59,115.04,115.61,206241,,,
2022-12-26,116.54,120.36,114.34,119.09,177888,,,
2022-12-27,119.2,126.03,118.74,121.17,237243,,,
2022-12-29,121.98,122.1,117.35,117.81,189312,,,
2022-12-30,118.39,119.55,115.5,118.39,117145,,,
2023-01-04,119.78,124.53,120.01,121.75,206509,Top,Stroke391_Start,Stroke390_End
2023-01-09,116.89,117.93,116.08,116.31,101634,,,
2023-01-10,116.31,116.54,113.07,113.65,106071,,,
2023-01-11,114.8,115.96,112.95,113.42,94551,,,
2023-01-12,112.72,112.84,110.99,112.14,75768,,,
2023-01-16,113.18,113.3,111.91,112.14,63974,,,
2023-01-18,111.45,112.72,111.45,111.68,38127,Bottom,Stroke392_Start,Stroke391_End
2023-01-19,114.57,122.79,118.86,118.39,228339,,,
2023-01-31,120.48,127.65,121.98,125.45,214329,,,
2023-02-02,123.95,129.04,123.14,127.19,214199,,,
2023-02-06,122.79,123.83,121.75,122.44,80542,,,
2023-02-07,122.56,124.76,122.33,122.91,96891,,,
2023-02-08,122.21,123.95,120.71,120.82,78340,,,
2023-02-09,120.82,121.52,119.9,121.17,80548,,,
2023-02-10,120.36,123.48,120.36,121.98,73607,,,
2023-02-14,123.14,124.53,121.17,121.75,73024,Top,Stroke393_Start,Stroke392_End
2023-02-15,121.05,121.75,119.9,120.48,63449,,,
2023-02-16,120.36,118.62,115.73,116.89,91651,,,
2023-02-21,119.9,121.98,118.62,120.01,143786,,,
2023-02-24,119.32,119.9,116.77,117.81,52500,,,
2023-02-27,118.62,118.62,116.42,116.66,41894,,,
2023-02-28,117.0,119.09,116.54,118.16,39441,,,
2023-03-01,117.58,119.2,117.35,118.28,45368,,,
2023-03-02,118.28,118.28,116.66,117.23,43552,,,
2023-03-06,117.58,117.23,114.23,117.0,54304,,,
2023-03-08,114.11,115.5,113.42,115.04,30243,,,
2023-03-10,113.3,114.23,111.68,112.72,42180,,,
2023-03-13,111.68,112.49,109.48,112.03,39749,,,
2023-03-15,110.75,113.3,110.52,113.18,45988,,,
2023-03-16,112.26,112.61,110.29,111.33,32746,,,
2023-03-17,111.1,112.72,110.99,112.26,37728,,,
2023-03-22,112.61,115.38,112.61,114.11,44583,,,
2023-03-29,113.18,113.3,110.41,111.22,36042,,,
2023-03-30,110.64,111.22,108.9,110.41,44678,,,
2023-03-31,110.52,111.45,109.13,109.48,44128,,,
2023-04-03,108.09,110.06,106.7,109.71,36272,,,
2023-04-06,106.7,107.51,105.31,106.36,26672,Bottom,Stroke394_Start,Stroke393_End
2023-04-07,106.94,114.34,109.6,113.3,116768,,,
2023-04-11,109.37,111.45,108.09,111.33,38805,,,
2023-04-12,110.99,112.61,110.52,112.49,38482,,,
2023-04-13,111.56,113.65,111.91,112.72,38274,,,
2023-04-17,113.07,113.07,110.87,111.56,28910,,,
2023-04-18,111.91,112.26,110.06,110.06,31761,,,
2023-04-19,109.83,110.18,108.32,108.9,30347,,,
2023-04-20,108.79,108.9,106.36,107.05,30032,,,
2023-04-21,107.98,113.53,106.94,107.17,71346,,,
2023-04-24,106.01,106.7,103.23,105.55,50903,,,
2023-04-25,105.55,102.88,100.57,102.42,46669,,,
2023-04-27,101.96,103.23,100.92,102.65,23373,,,
2023-04-28,112.84,112.84,112.84,112.84,68031,,,
2023-05-04,115.96,120.48,113.99,117.81,274789,,,
2023-05-05,118.28,127.42,120.36,125.91,311770,,,
2023-05-09,124.18,129.97,122.79,123.72,155285,Top,Stroke395_Start,Stroke394_End
2023-05-10,123.14,125.22,121.05,122.91,112595,,,
2023-05-12,123.6,128.92,123.14,124.18,107999,,,
2023-05-15,123.6,125.22,121.4,125.1,79849,,,
2023-05-16,123.72,126.72,123.72,125.22,60269,,,
2023-05-17,126.03,128.81,124.53,126.96,86143,,,
2023-05-18,126.61,129.85,125.45,128.23,93499,,,
2023-05-19,125.45,126.72,122.91,123.14,108621,,,
2023-05-22,123.6,123.95,120.59,121.63,65590,,,
2023-05-23,121.86,123.02,119.43,119.43,43014,,,
2023-05-24,119.55,120.13,117.35,117.7,41487,,,
2023-05-25,117.81,118.74,116.42,117.58,42917,,,
2023-05-26,117.35,118.62,115.27,117.81,39925,,,
2023-05-29,117.23,117.93,115.04,115.85,39642,,,
2023-05-30,114.92,116.77,113.76,116.66,36290,Bottom,Stroke396_Start,Stroke395_End
2023-05-31,115.73,117.58,115.15,116.42,39750,,,
2023-06-01,115.61,117.12,114.46,116.31,38704,,,
2023-06-02,117.0,123.72,118.05,121.29,138335,,,
2023-06-06,122.79,134.59,121.75,134.59,272624,,,
2023-06-07,134.48,145.01,132.28,136.1,517507,,,
2023-06-08,134.13,149.52,136.21,144.89,650172,,,
2023-06-12,135.06,142.7,133.09,141.65,343251,,,
2023-06-13,143.62,148.83,139.34,143.85,372085,,,
2023-06-14,146.51,149.41,140.73,141.65,285113,,,
2023-06-16,142.81,152.65,142.81,147.32,337583,Top,Stroke397_Start,Stroke396_End
2023-06-19,146.86,147.67,138.64,139.22,301351,,,
2023-06-20,140.61,141.08,135.06,135.75,207425,,,
2023-06-21,135.17,136.79,131.35,131.59,143211,,,
2023-06-26,131.47,132.16,125.1,127.65,109797,,,
2023-06-27,128.23,138.64,131.93,136.91,221595,,,
2023-06-29,134.02,135.4,131.35,132.51,114940,,,
2023-06-30,133.55,138.88,131.93,134.25,126201,,,
2023-07-03,134.25,142.93,133.44,135.4,186960,,,
2023-07-04,134.02,134.71,131.47,132.74,109223,,,
2023-07-05,132.97,134.36,130.43,132.4,87766,,,
2023-07-07,134.71,138.76,133.55,136.21,145933,,,
2023-07-10,136.21,136.79,132.74,132.97,86938,,,
2023-07-11,135.06,139.57,133.32,134.94,117373,,,
2023-07-12,133.78,134.25,129.04,130.89,125176,Bottom,Stroke398_Start,Stroke397_End
2023-07-13,140.73,143.85,138.64,143.85,286003,,,
2023-07-14,143.97,147.67,141.19,144.2,375984,,,
2023-07-17,142.81,143.74,140.03,141.89,170313,,,
2023-07-19,142.0,150.8,141.77,147.21,297231,,,
2023-07-20,147.09,154.15,145.7,150.22,308377,,,
2023-07-21,149.64,162.83,147.56,155.77,381760,,,
2023-07-24,161.56,163.87,150.33,151.03,434187,,,
2023-07-25,154.62,165.96,152.88,165.96,511853,,,
2023-07-26,167.69,182.39,165.96,172.55,664510,Top,Stroke399_Start,Stroke398_End
2023-07-27,167.46,177.65,162.02,166.07,547295,,,
2023-07-28,163.3,170.24,160.4,166.54,442075,,,
2023-07-31,169.43,180.08,169.08,171.63,488026,,,
2023-08-01,172.21,173.94,163.41,166.88,340736,,,
2023-08-03,168.27,181.81,169.78,178.69,446113,,,
2023-08-07,169.43,169.66,163.41,164.22,260174,,,
2023-08-08,164.34,166.65,161.21,161.67,181308,,,
2023-08-09,161.67,166.42,160.52,161.44,171438,,,
2023-08-11,170.35,173.59,165.84,167.35,324063,,,
2023-08-14,162.48,162.83,156.93,160.63,234701,,,
2023-08-15,160.17,168.73,160.63,160.17,148972,,,
2023-08-18,165.03,167.35,159.36,159.36,120967,,,
2023-08-21,160.4,162.72,157.97,158.32,113556,,,
2023-08-22,157.86,160.05,154.5,159.13,98298,,,
2023-08-25,158.09,161.67,156.24,159.59,148333,,,
2023-08-28,172.55,175.33,161.79,169.08,366919,,,
2023-08-29,170.35,179.96,167.35,178.69,364211,,,
2023-08-30,178.92,185.28,177.53,179.03,426275,,,
2023-08-31,179.5,180.08,164.45,165.26,358293,,,
2023-09-01,168.16,168.04,159.71,161.1,220400,,,
2023-09-05,162.37,162.95,154.5,155.43,160975,,,
2023-09-06,154.62,160.4,153.0,159.59,171129,,,
2023-09-07,158.09,161.56,157.16,157.16,119981,,,
2023-09-08,156.93,156.93,152.07,152.76,130016,,,
2023-09-11,152.07,153.11,148.83,150.8,97565,,,
2023-09-12,150.45,150.68,147.56,148.13,91308,,,
2023-09-13,148.02,149.52,147.21,147.9,71254,,,
2023-09-14,147.9,148.13,145.13,146.05,70014,,,
2023-09-15,147.09,147.67,144.89,145.59,59352,,,
2023-09-18,144.89,145.7,143.74,144.78,64008,,,
2023-09-19,144.78,142.23,140.5,143.39,47594,,,
2023-09-27,140.84,141.65,139.57,139.69,49923,,,
2023-09-28,139.92,142.23,139.92,142.0,52609,,,
2023-10-10,137.49,139.11,137.26,137.72,47332,,,
2023-10-11,137.95,137.95,136.1,136.91,45171,,,
2023-10-13,136.79,137.26,133.9,135.06,52815,,,
2023-10-16,134.48,135.4,131.82,132.4,51212,,,
2023-10-17,132.97,133.32,130.31,131.7,36801,,,
2023-10-18,132.16,132.4,129.16,129.27,45370,,,
2023-10-19,129.27,131.47,128.11,129.5,46196,,,
2023-10-20,129.16,132.74,128.34,130.78,74192,,,
2023-10-23,129.5,130.66,127.19,128.23,54194,,,
2023-10-24,128.23,132.86,127.77,132.4,66429,,,
2023-10-25,133.32,134.59,131.59,132.05,49905,,,
2023-10-26,131.7,131.7,129.16,130.66,47773,,,
2023-10-27,129.5,133.32,129.5,132.05,56931,,,
2023-10-31,132.4,132.97,128.81,131.12,109281,,,
2023-11-01,130.89,131.35,128.69,128.81,82847,,,
2023-11-02,128.58,128.81,126.84,128.0,68324,Bottom,Stroke400_Start,Stroke399_End
2023-11-06,128.0,133.67,128.0,132.63,125866,,,
2023-11-07,132.86,135.4,131.93,133.78,108652,,,
2023-11-08,134.25,137.26,133.09,135.98,105678,,,
2023-11-09,137.02,138.07,133.55,134.94,91323,,,
2023-11-10,134.02,134.36,131.01,133.21,60531,,,
2023-11-14,132.97,135.87,132.4,135.87,70234,,,
2023-11-15,136.56,138.41,135.4,135.75,89980,,,
2023-11-16,135.98,136.68,133.9,136.56,72632,,,
2023-11-20,136.33,138.18,135.64,136.1,60395,,,
2023-11-21,136.56,141.65,136.45,138.88,177103,,,
2023-11-22,140.61,151.37,140.61,146.4,349962,Top,Stroke401_Start,Stroke400_End
2023-11-23,141.31,146.17,139.22,144.78,231440,,,
2023-11-27,138.18,139.92,136.68,137.14,121073,,,
2023-11-28,137.37,137.83,135.64,136.33,78572,,,
2023-11-29,136.33,136.68,134.36,134.71,76947,,,
2023-11-30,134.71,135.98,133.78,135.17,53802,,,
2023-12-01,135.4,137.02,134.02,136.21,56568,,,
2023-12-04,136.45,136.56,133.32,134.13,55188,,,
2023-12-05,133.78,134.25,131.35,131.47,49620,,,
2023-12-07,134.59,137.72,133.78,136.1,96364,,,
2023-12-11,134.71,135.87,131.35,135.29,69326,,,
2023-12-12,138.3,141.42,136.21,139.69,222075,,,
2023-12-14,137.83,150.45,142.7,145.01,301609,,,
2023-12-18,143.39,146.98,140.73,141.08,132368,,,
2023-12-19,140.84,142.23,136.68,138.07,103309,,,
2023-12-20,138.18,139.34,134.48,134.71,67766,,,
2023-12-21,133.44,137.02,133.21,136.45,67675,,,
2023-12-22,136.33,136.56,132.74,133.32,71032,,,
2023-12-25,132.86,133.21,126.72,127.3,93534,,,
2023-12-26,126.96,127.65,123.95,124.99,58660,Bottom,Stroke402_Start,Stroke401_End
2023-12-28,126.72,129.27,124.29,128.81,59970,,,
2023-12-29,129.16,139.34,132.63,129.27,46843,,,
2024-01-04,133.21,134.02,131.47,133.55,56385,,,
2024-01-05,133.32,140.15,132.4,133.32,59793,,,
2024-01-09,131.47,135.29,130.89,134.02,94961,,,
2024-01-10,133.44,133.44,129.27,130.08,61227,,,
2024-01-12,132.86,136.45,132.16,133.21,60066,,,
2024-01-15,133.09,135.98,131.82,135.06,55074,,,
2024-01-16,134.48,136.1,131.93,134.13,55933,,,
2024-01-17,133.78,142.35,135.06,135.87,143462,,,
2024-01-22,137.26,140.73,127.65,129.27,144440,,,
2024-01-23,129.27,131.24,124.29,130.54,101592,,,
2024-01-24,132.4,137.14,131.47,137.02,143415,,,
2024-01-25,139.11,142.81,137.6,141.31,193230,,,
2024-01-26,141.08,155.31,140.61,155.31,273003,,,
2024-01-29,170.7,170.7,152.42,153.23,563790,Top,Stroke403_Start,Stroke402_End
2024-01-30,145.01,156.93,143.51,149.06,393783,,,
2024-02-01,147.9,152.19,137.72,137.72,322924,,,
2024-02-02,135.64,151.26,135.06,146.75,463232,,,
2024-02-05,139.34,140.61,132.28,132.28,258627,,,
2024-02-06,126.26,128.58,119.2,129.85,266173,,,
2024-02-08,123.83,129.85,123.72,128.58,184707,,,
2024-02-19,128.58,134.36,129.85,134.13,193463,,,
2024-02-21,132.51,141.54,136.21,136.33,208166,,,
2024-02-26,137.83,138.99,132.16,136.33,156750,,,
2024-02-29,130.43,134.36,130.08,134.25,150885,Bottom,Stroke404_Start,Stroke403_End
2024-03-01,134.48,146.28,139.11,144.78,300545,,,
2024-03-05,140.73,141.54,137.95,138.88,133280,,,
2024-03-06,138.3,139.34,135.06,138.18,112944,,,
2024-03-07,137.02,143.74,137.83,141.89,185741,,,
2024-03-11,139.34,141.08,137.26,140.84,108693,,,
2024-03-12,139.92,149.99,140.15,145.01,248181,,,
2024-03-14,140.26,143.16,139.8,143.97,187627,,,
2024-03-20,141.19,141.65,139.69,140.73,83782,,,
2024-03-21,141.08,142.81,139.92,141.31,112245,,,
2024-03-22,140.84,140.96,135.17,137.14,122652,,,
2024-03-26,138.3,146.75,137.37,144.08,227706,,,
2024-03-27,142.46,152.3,145.13,147.21,270619,Top,Stroke405_Start,Stroke404_End
2024-04-01,143.74,145.59,141.42,144.78,152862,,,
2024-04-03,142.0,142.23,138.64,139.57,109175,,,
2024-04-08,138.99,138.99,133.32,133.44,105503,,,
2024-04-09,132.97,136.33,132.51,135.98,65530,,,
2024-04-10,135.29,135.29,128.69,130.31,95399,,,
2024-04-11,128.69,131.47,127.88,129.97,52949,,,
2024-04-12,129.85,130.54,126.38,127.3,57578,,,
2024-04-15,127.42,129.62,123.37,126.49,75728,,,
2024-04-16,124.64,123.95,119.43,121.17,83809,Bottom,Stroke406_Start,Stroke405_End
2024-04-22,123.25,126.26,122.21,125.68,74328,,,
2024-04-23,125.57,127.07,124.53,125.22,46421,,,
2024-04-25,126.26,128.34,125.22,126.26,63384,,,
2024-04-26,123.6,126.15,120.36,125.68,108453,,,
2024-04-29,123.83,134.13,128.23,133.21,189390,,,
2024-05-06,133.67,136.1,130.2,130.78,120100,,,
2024-05-07,131.47,133.44,129.27,131.35,106640,,,
2024-05-08,129.5,128.81,125.68,125.68,81977,,,
2024-05-10,127.42,132.86,127.3,131.7,151040,,,
2024-05-16,130.08,135.17,130.08,134.02,195975,,,
2024-05-17,134.94,145.01,136.45,142.93,322523,Top,Stroke407_Start,Stroke406_End
2024-05-21,136.1,138.99,135.75,137.37,123798,,,
2024-05-22,137.37,143.39,136.79,137.72,218826,,,
2024-05-23,135.64,137.26,130.43,132.86,168204,,,
2024-05-24,131.59,132.16,126.15,126.96,99272,,,
2024-05-27,126.96,127.07,122.67,126.38,90675,,,
2024-05-30,124.06,123.72,121.63,122.33,55291,,,
2024-06-03,123.25,123.37,120.01,121.17,45129,,,
2024-06-04,120.71,121.29,118.05,121.75,61634,,,
2024-06-06,118.92,112.79,109.55,111.17,86146,Bottom,,Stroke407_End
2024-06-19,113.14,122.28,117.77,117.65,130373,,,
2024-06-24,117.54,118.81,113.72,116.49,69519,,,
2024-06-27,118.35,119.62,116.26,116.38,34365,,,
2024-06-28,115.8,117.3,114.76,115.11,37694,,,