stock/output/000021.SZ_1d_result.csv

Date,Open,High,Low,Close,Volume,Fractal,Stroke_Start,Stroke_End
1994-02-02,8.0,8.15,7.6,7.9,19313,,,
1994-02-03,7.9,9.2,7.7,9.2,27486,,,
1994-02-04,9.5,11.3,9.25,11.15,45507,,,
1994-02-14,11.3,11.5,10.1,10.2,22951,,,
1994-02-15,10.05,10.2,10.0,10.5,16780,,,
1994-02-18,9.9,10.1,9.85,10.0,4367,,,
1994-02-21,9.9,9.9,9.4,9.4,4574,,,
1994-02-22,9.7,11.0,10.2,10.4,26282,,,
1994-02-24,10.7,11.4,10.55,11.4,26625,,,
1994-02-25,11.6,12.15,11.6,11.75,57333,,,
1994-02-28,11.95,12.0,11.5,11.55,21676,,,
1994-03-01,11.45,11.85,11.45,11.55,11651,,,
1994-03-02,11.6,11.45,11.0,11.4,6809,,,
1994-03-10,11.25,11.8,11.1,11.15,7430,,,
1994-03-14,11.8,12.45,11.8,12.25,43147,Top,Stroke1_Start,
1994-03-16,11.7,11.9,11.6,11.8,11653,,,
1994-03-17,11.8,12.1,11.8,11.95,10823,,,
1994-03-18,12.25,12.3,12.0,12.05,14416,,,
1994-03-21,12.15,12.2,11.6,11.6,9308,,,
1994-03-22,11.45,11.6,11.4,11.55,4387,,,
1994-03-23,11.5,11.5,11.15,11.25,4816,,,
1994-03-24,11.15,11.3,11.1,11.2,5319,,,
1994-03-25,11.2,11.45,11.2,11.3,3452,,,
1994-03-28,11.25,11.25,10.6,10.95,3679,,,
1994-03-30,11.3,11.35,10.8,11.1,9257,,,
1994-03-31,11.0,11.0,10.65,10.7,2770,,,
1994-04-01,10.65,10.7,10.2,10.5,3858,,,
1994-04-06,10.65,10.75,10.6,10.7,4374,,,
1994-04-07,10.8,11.0,10.7,10.75,7734,,,
1994-04-08,10.7,10.8,10.2,10.3,6782,,,
1994-04-11,10.2,10.25,9.85,9.9,2800,,,
1994-04-12,9.8,10.1,9.7,9.95,7697,,,
1994-04-14,9.5,9.6,8.4,9.1,5366,,,
1994-04-19,8.8,8.95,8.2,8.25,5577,,,
1994-04-20,8.0,8.3,7.5,7.65,11544,Bottom,Stroke2_Start,Stroke1_End
1994-04-21,7.65,8.6,8.05,8.5,19248,,,
1994-04-25,8.0,8.3,7.9,8.25,6384,,,
1994-04-26,8.5,8.65,8.3,8.6,8167,,,
1994-04-27,8.7,9.2,8.5,9.2,15060,,,
1994-04-28,9.2,9.51,8.75,8.86,22409,,,
1994-04-29,8.75,9.0,8.02,9.0,9602,,,
1994-05-04,9.2,9.3,8.6,8.78,18865,Top,Stroke3_Start,Stroke2_End
1994-05-05,8.4,8.5,8.03,8.08,3817,,,
1994-05-06,8.08,8.3,7.8,8.09,6049,,,
1994-05-10,8.48,8.51,8.2,8.5,10076,,,
1994-05-11,8.5,8.85,8.4,8.43,13292,,,
1994-05-12,8.2,8.34,8.0,8.05,4737,,,
1994-05-16,8.5,8.68,8.39,8.44,6635,,,
1994-05-17,8.45,8.45,8.2,8.21,1993,,,
1994-05-18,8.1,8.2,8.0,8.06,2486,,,
1994-05-20,8.28,8.35,8.15,8.18,1859,,,
1994-05-24,8.0,8.09,8.0,8.06,787,,,
1994-05-25,8.05,8.05,7.85,7.86,971,,,
1994-05-26,7.95,7.95,7.51,7.56,1610,,,
1994-05-27,7.6,7.7,7.49,7.53,1321,,,
1994-05-30,7.5,7.5,7.0,7.0,2069,,,
1994-05-31,6.66,6.69,6.4,7.02,2051,,,
1994-06-06,6.5,6.5,6.21,6.26,1104,,,
1994-06-07,6.25,6.25,6.18,6.2,595,,,
1994-06-08,6.15,6.12,5.9,6.12,753,,,
1994-06-13,5.93,5.93,5.58,5.6,820,,,
1994-06-14,5.58,5.4,5.2,5.27,1674,,,
1994-06-16,5.32,5.8,5.3,5.65,2040,,,
1994-06-17,5.65,5.9,5.5,5.87,3344,,,
1994-06-21,5.45,5.45,5.3,5.38,942,,,
1994-06-23,5.4,5.54,5.32,5.4,1268,,,
1994-06-24,5.35,5.35,5.2,5.22,1107,,,
1994-06-27,5.12,5.12,4.88,4.88,1293,,,
1994-06-28,4.88,4.88,4.7,4.8,1024,,,
1994-06-29,4.95,4.96,4.75,4.77,617,,,
1994-07-01,4.84,4.85,4.64,4.64,967,,,
1994-07-04,4.56,4.45,4.25,4.45,1235,,,
1994-07-11,4.48,4.48,4.48,4.48,0,,,
1994-07-12,4.11,4.19,4.05,4.1,987,,,
1994-07-14,4.18,4.25,4.1,4.1,911,,,
1994-07-15,4.08,4.12,3.88,3.9,1092,,,
1994-07-18,3.85,3.54,2.4,3.65,921,Bottom,Stroke4_Start,Stroke3_End
1994-07-26,3.68,3.87,3.58,3.86,7076,,,
1994-07-28,3.6,3.6,3.28,3.3,3238,,,
1994-07-29,3.3,3.35,3.25,3.31,1260,,,
1994-08-01,4.2,5.0,3.85,4.95,14048,,,
1994-08-02,5.05,5.95,4.9,5.05,19250,,,
1994-08-04,6.1,6.5,5.8,6.05,24408,,,
1994-08-05,6.1,7.15,6.08,7.15,22693,,,
1994-08-08,7.3,7.45,6.6,7.2,24948,,,
1994-08-10,6.55,7.3,6.55,7.3,25350,,,
1994-08-11,7.7,7.8,7.4,7.45,38015,Top,Stroke5_Start,Stroke4_End
1994-08-12,7.2,7.7,7.15,7.38,12121,,,
1994-08-15,7.08,7.3,7.0,7.09,6430,,,
1994-08-18,7.4,7.48,7.25,7.35,12617,,,
1994-08-19,7.4,7.45,7.1,7.16,8802,,,
1994-08-22,7.1,7.15,6.65,7.07,6782,,,
1994-08-29,6.03,6.3,6.03,6.12,7336,Bottom,Stroke6_Start,Stroke5_End
1994-08-30,6.12,6.45,6.12,6.23,6443,,,
1994-08-31,6.29,7.16,6.29,7.1,14360,,,
1994-09-01,7.35,8.54,7.29,8.26,36289,,,
1994-09-02,8.29,8.58,7.79,8.58,28766,,,
1994-09-05,8.79,10.1,8.79,9.91,54296,,,
1994-09-06,10.29,12.16,10.34,10.42,44364,Top,Stroke7_Start,Stroke6_End
1994-09-14,10.66,10.79,10.04,10.42,13118,,,
1994-09-15,10.16,10.39,9.85,9.91,11534,,,
1994-09-16,10.42,10.48,10.1,10.34,12806,,,
1994-09-19,10.34,10.34,9.91,10.05,4479,,,
1994-09-20,9.85,9.91,9.66,9.68,6134,,,
1994-09-21,9.68,10.58,9.68,10.56,10560,,,
1994-09-22,10.98,10.99,10.16,10.34,16601,,,
1994-09-23,10.04,10.22,9.85,10.13,13330,,,
1994-09-27,10.3,10.73,9.91,10.29,9642,,,
1994-09-30,9.29,9.29,8.41,8.66,20479,,,
1994-10-05,8.41,7.85,6.23,7.54,16688,Bottom,Stroke8_Start,Stroke7_End
1994-10-12,7.76,8.11,7.7,7.9,13471,,,
1994-10-13,8.04,8.04,7.16,7.2,8162,,,
1994-10-14,6.92,7.42,6.79,7.6,15684,,,
1994-10-19,7.35,7.54,7.26,7.5,7428,,,
1994-10-20,7.54,8.16,7.54,8.16,14681,,,
1994-10-21,8.16,8.33,7.68,7.68,25469,,,
1994-10-25,8.23,8.64,7.92,8.01,33567,Top,Stroke9_Start,Stroke8_End
1994-10-26,8.0,8.04,7.66,7.94,12764,,,
1994-10-31,7.66,7.54,7.29,7.48,5641,,,
1994-11-03,7.44,7.82,7.42,7.69,7125,,,
1994-11-07,7.29,7.52,7.23,7.49,2245,,,
1994-11-08,7.6,7.92,7.54,7.73,7309,,,
1994-11-11,7.54,7.8,7.52,7.73,3719,,,
1994-11-14,7.89,7.89,7.59,7.68,2496,,,
1994-11-15,7.68,7.68,7.42,7.6,1740,,,
1994-11-18,7.42,7.48,7.35,7.5,1112,,,
1994-11-22,7.42,7.49,7.39,7.42,355,,,
1994-11-23,7.43,7.43,7.26,7.29,781,,,
1994-11-24,7.28,7.33,7.23,7.26,596,,,
1994-11-25,7.35,7.48,7.29,7.33,702,,,
1994-11-28,7.23,7.26,7.16,7.26,978,,,
1994-12-05,7.22,7.23,7.04,7.08,949,,,
1994-12-06,7.04,6.95,6.79,6.85,2260,,,
1994-12-08,6.9,6.9,6.65,6.66,682,,,
1994-12-09,6.89,6.89,6.43,6.5,1294,,,
1994-12-12,6.48,6.48,6.23,6.34,951,Bottom,Stroke10_Start,Stroke9_End
1994-12-16,7.16,7.5,6.83,7.02,11164,,,
1994-12-19,7.04,7.2,6.69,6.73,5221,,,
1994-12-20,6.7,6.92,6.66,6.85,2311,,,
1994-12-22,6.73,6.73,6.48,6.54,1551,,,
1994-12-23,6.68,6.79,6.54,6.59,2562,,,
1994-12-26,6.54,6.58,6.42,6.48,1506,,,
1994-12-29,6.48,6.6,6.48,6.49,1144,,,
1994-12-30,6.54,6.72,6.49,6.6,2330,,,
1995-01-03,6.42,6.66,6.42,6.66,1080,,,
1995-01-04,6.6,6.92,6.56,6.89,2413,,,
1995-01-05,6.79,6.98,6.68,6.75,2544,Top,Stroke11_Start,Stroke10_End
1995-01-06,6.68,6.79,6.55,6.74,1266,,,
1995-01-09,6.6,6.63,6.42,6.44,1693,,,
1995-01-10,6.29,6.35,6.26,6.34,2686,,,
1995-01-11,6.34,6.42,6.29,6.36,881,,,
1995-01-13,6.29,6.29,6.16,6.2,538,,,
1995-01-16,6.1,6.1,5.79,6.04,1198,,,
1995-01-23,5.73,5.85,5.66,5.8,454,Bottom,Stroke12_Start,Stroke11_End
1995-01-27,5.85,5.98,5.85,5.85,934,,,
1995-02-15,5.89,5.89,5.69,5.76,333,,,
1995-02-17,5.66,5.78,5.66,5.76,197,,,
1995-02-20,5.82,5.82,5.73,5.74,90,,,
1995-02-22,5.79,6.66,6.05,6.53,5956,,,
1995-02-24,6.29,6.42,5.98,6.04,1684,,,
1995-02-27,6.04,6.53,6.04,6.05,3146,,,
1995-02-28,6.06,6.06,5.85,5.93,442,,,
1995-03-01,5.98,6.1,5.98,5.98,727,,,
1995-03-03,6.04,6.24,6.04,6.15,1592,,,
1995-03-06,6.15,6.42,6.15,6.39,3046,,,
1995-03-07,6.54,6.66,6.48,6.66,8829,Top,Stroke13_Start,Stroke12_End
1995-03-09,6.54,6.54,6.2,6.28,4007,,,
1995-03-10,6.23,6.29,6.08,6.1,2484,,,
1995-03-13,6.48,6.48,6.1,6.12,1578,,,
1995-03-15,6.1,6.03,5.92,5.94,1078,,,
1995-03-17,5.98,6.14,5.94,6.04,1034,,,
1995-03-20,6.15,6.18,5.97,5.98,752,,,
1995-03-21,5.92,5.99,5.92,5.99,783,Bottom,Stroke14_Start,Stroke13_End
1995-03-22,6.04,6.29,5.97,6.29,4524,,,
1995-03-23,6.29,6.32,6.23,6.12,3622,,,
1995-03-28,6.28,6.28,6.1,6.16,991,,,
1995-04-03,6.29,6.32,6.23,6.28,2539,,,
1995-04-04,6.26,6.26,6.18,6.24,767,,,
1995-04-06,6.16,6.23,6.16,6.18,401,,,
1995-04-07,6.22,6.46,6.22,6.36,3047,,,
1995-04-10,6.36,6.54,6.35,6.39,3438,Top,Stroke15_Start,Stroke14_End
1995-04-11,6.29,6.35,6.23,6.23,1637,,,
1995-04-12,6.16,6.29,6.16,6.23,969,,,
1995-04-14,6.13,6.23,6.13,6.23,540,,,
1995-04-18,5.6,6.03,5.55,5.68,3781,,,
1995-04-19,5.66,5.65,5.54,5.56,2652,,,
1995-04-24,5.54,5.56,5.43,5.46,1250,,,
1995-04-25,5.43,5.43,5.08,5.34,1176,,,
1995-04-27,5.04,4.99,4.48,4.86,4128,Bottom,Stroke16_Start,Stroke15_End
1995-05-03,5.55,5.55,5.0,5.01,1169,,,
1995-05-04,5.14,5.01,4.98,4.99,881,,,
1995-05-09,5.1,5.1,5.0,5.01,269,,,
1995-05-10,5.04,5.04,4.79,4.79,922,,,
1995-05-11,4.92,4.92,4.76,4.76,633,,,
1995-05-15,4.92,5.01,4.86,4.92,342,,,
1995-05-16,4.85,4.89,4.79,4.86,1315,,,
1995-05-18,5.66,7.16,5.66,6.66,22954,,,
1995-05-19,6.66,7.92,6.42,7.92,36425,,,
1995-05-22,7.98,9.16,7.98,9.16,51922,Top,Stroke17_Start,Stroke16_End
1995-05-23,7.98,8.29,7.42,7.89,49508,,,
1995-05-24,7.85,7.76,6.8,7.73,17206,,,
1995-05-30,7.66,7.79,7.42,7.64,4082,,,
1995-06-01,7.73,8.15,7.74,8.14,7147,,,
1995-06-05,7.78,7.78,7.35,7.36,2284,,,
1995-06-06,7.36,7.42,7.04,7.38,2984,,,
1995-06-07,7.4,7.89,7.42,7.89,4440,,,
1995-06-12,7.42,7.35,7.23,7.34,2140,,,
1995-06-15,7.29,7.32,6.76,6.86,4261,,,
1995-06-16,6.79,6.92,6.64,6.83,2368,,,
1995-06-19,6.63,6.73,6.63,6.66,1307,,,
1995-06-20,6.66,7.19,6.79,6.88,3459,,,
1995-06-22,6.93,6.85,6.73,6.78,1350,,,
1995-06-26,6.85,6.93,6.76,6.89,1424,,,
1995-06-28,6.73,6.7,6.61,6.66,785,,,
1995-06-30,6.65,6.65,6.44,6.52,1211,,,
1995-07-03,6.48,6.48,6.29,6.3,1594,,,
1995-07-04,6.29,6.39,6.26,6.32,818,Bottom,Stroke18_Start,Stroke17_End
1995-07-05,6.29,6.42,6.29,6.39,1000,,,
1995-07-06,6.53,6.85,6.3,6.34,815,,,
1995-07-10,6.79,7.02,6.55,7.02,7427,,,
1995-07-11,7.02,7.04,6.64,6.66,7187,,,
1995-07-12,6.6,6.84,6.6,6.82,10246,,,
1995-07-13,6.79,7.54,7.23,7.52,21466,,,
1995-07-17,7.35,7.85,7.42,7.73,21345,,,
1995-07-19,7.72,7.79,7.16,7.29,15832,,,
1995-07-20,7.26,7.35,7.04,7.14,4503,,,
1995-07-24,7.35,7.66,7.35,7.59,11211,,,
1995-07-25,7.64,8.14,7.58,7.88,23450,Top,Stroke19_Start,Stroke18_End
1995-07-27,7.48,7.29,7.12,7.29,9675,,,
1995-08-02,7.35,7.38,7.16,7.18,2210,,,
1995-08-03,7.14,7.24,7.14,7.24,1030,,,
1995-08-07,7.16,7.38,7.16,7.36,2432,,,
1995-08-08,7.36,7.42,7.26,7.29,3901,,,
1995-08-09,7.29,7.29,7.16,7.25,2171,,,
1995-08-10,7.2,7.28,7.13,7.26,2727,,,
1995-08-14,7.3,8.1,7.54,8.1,18931,,,
1995-08-16,7.48,7.54,7.0,7.48,2947,,,
1995-08-18,7.35,8.04,7.35,7.6,7728,,,
1995-08-22,7.34,7.4,7.19,7.26,3453,,,
1995-08-23,7.25,7.26,7.09,7.14,3939,,,
1995-08-28,6.92,6.92,6.79,6.92,1317,,,
1995-08-30,6.75,6.86,6.75,6.79,980,,,
1995-08-31,6.76,6.74,6.66,6.74,1194,Bottom,Stroke20_Start,Stroke19_End
1995-09-04,6.96,7.09,6.88,6.89,1662,,,
1995-09-05,6.89,6.9,6.73,6.79,1009,,,
1995-09-07,6.92,6.94,6.78,6.84,1123,,,
1995-09-08,6.79,6.88,6.73,6.79,527,,,
1995-09-11,6.79,6.82,6.72,6.8,1483,,,
1995-09-12,6.88,6.99,6.85,6.89,1857,,,
1995-09-13,6.9,6.98,6.78,6.85,1353,,,
1995-09-14,6.89,7.04,6.93,6.98,4087,Top,Stroke21_Start,Stroke20_End
1995-09-20,6.73,6.75,6.56,6.66,1107,,,
1995-09-21,6.66,6.72,6.54,6.66,284,,,
1995-09-22,6.68,6.6,6.1,6.59,1912,,,
1995-09-26,6.48,6.61,6.48,6.54,751,,,
1995-09-27,6.54,6.6,6.36,6.36,2893,,,
1995-09-28,6.53,6.53,6.32,6.43,843,,,
1995-09-29,6.44,6.56,6.44,6.54,651,,,
1995-10-05,6.42,6.55,6.42,6.52,209,,,
1995-10-06,6.54,6.56,6.45,6.48,380,,,
1995-10-09,6.35,6.3,6.18,6.4,435,,,
1995-10-13,6.16,6.19,6.08,6.1,1111,Bottom,Stroke22_Start,Stroke21_End
1995-10-16,6.1,6.29,6.16,6.23,650,,,
1995-10-20,6.24,6.79,6.56,6.73,3944,,,
1995-10-25,7.04,7.23,6.88,7.04,6838,,,
1995-10-27,6.89,6.56,6.42,6.5,1659,,,
1995-11-01,6.48,6.61,6.54,6.56,596,,,
1995-11-08,6.54,6.54,6.43,6.48,359,,,
1995-11-09,6.42,6.48,6.35,6.48,730,,,
1995-11-10,6.49,6.54,6.43,6.43,479,Top,Stroke23_Start,Stroke22_End
1995-11-13,6.44,6.4,6.29,6.42,469,,,
1995-11-16,6.39,6.44,6.39,6.4,363,,,
1995-11-17,6.4,6.42,6.29,6.4,375,,,
1995-11-22,6.39,6.46,6.35,6.4,1514,,,
1995-11-23,6.39,6.48,6.36,6.39,355,,,
1995-11-24,6.36,6.42,6.35,6.4,471,,,
1995-11-27,6.38,6.4,6.29,6.34,741,,,
1995-11-28,6.25,6.29,6.14,6.19,3270,,,
1995-11-30,6.19,6.21,6.04,6.08,527,,,
1995-12-01,6.08,6.11,5.98,6.1,297,,,
1995-12-04,6.0,6.13,6.08,6.09,724,,,
1995-12-06,6.1,6.1,6.02,6.02,280,,,
1995-12-07,6.02,6.06,5.78,6.04,186,,,
1995-12-08,6.04,6.1,5.95,6.08,200,,,
1995-12-12,5.95,5.97,5.8,5.85,854,,,
1995-12-13,5.89,5.82,5.75,5.89,3106,,,
1995-12-18,5.74,5.76,5.63,5.73,1116,,,
1995-12-20,5.84,5.97,5.84,5.94,393,,,
1995-12-21,5.98,6.0,5.92,5.92,365,,,
1995-12-25,5.76,5.98,5.76,5.85,428,,,
1995-12-26,5.69,5.85,5.63,5.83,451,,,
1995-12-28,5.73,5.74,5.36,5.59,927,,,
1995-12-29,5.54,5.66,5.35,5.44,4074,,,
1996-01-02,5.42,5.43,5.29,5.29,406,,,
1996-01-03,5.18,5.29,5.11,5.24,347,,,
1996-01-08,5.14,5.14,5.1,5.11,147,,,
1996-01-09,5.16,5.25,5.16,5.25,357,,,
1996-01-10,5.16,5.19,5.1,5.19,326,,,
1996-01-11,5.11,5.29,5.13,5.13,684,,,
1996-01-17,5.19,4.92,4.84,5.1,708,,,
1996-01-24,4.92,4.94,4.85,4.94,100,,,
1996-01-25,4.95,5.13,5.05,4.92,804,,,
1996-02-06,4.99,5.07,4.58,4.99,714,Bottom,Stroke24_Start,Stroke23_End
1996-02-07,5.08,5.35,5.1,5.04,471,,,
1996-02-13,5.26,5.44,5.26,5.43,1576,,,
1996-02-14,5.43,5.73,5.35,5.34,892,,,
1996-03-04,6.1,6.35,5.8,6.1,11170,,,
1996-03-05,6.08,6.21,5.74,5.85,11357,,,
1996-03-06,5.73,5.82,5.6,5.7,4198,,,
1996-03-07,5.66,5.92,5.7,5.92,1735,,,
1996-03-11,5.84,6.09,5.75,5.83,2158,Top,Stroke25_Start,Stroke24_End
1996-03-12,5.69,5.82,5.6,5.7,801,,,
1996-03-13,5.62,5.73,5.58,5.63,884,,,
1996-03-14,5.66,5.78,5.62,5.65,886,,,
1996-03-15,5.65,5.66,5.6,5.62,476,,,
1996-03-18,5.62,5.68,5.62,5.63,474,,,
1996-03-19,5.73,5.84,5.68,5.69,747,,,
1996-03-21,5.73,5.73,5.63,5.72,703,,,
1996-03-25,5.79,5.88,5.75,5.8,1205,,,
1996-03-27,5.73,5.73,5.63,5.73,1355,,,
1996-03-29,5.73,5.98,5.66,5.75,937,,,
1996-04-04,5.78,5.78,5.65,5.66,935,,,
1996-04-05,5.64,5.6,5.38,5.69,3402,Bottom,Stroke26_Start,Stroke25_End
1996-04-12,5.52,5.85,5.65,5.72,5939,,,
1996-04-17,5.92,6.08,5.85,5.92,10449,,,
1996-04-18,6.04,6.46,5.9,6.46,9200,,,
1996-04-19,6.38,6.94,6.38,6.52,10948,,,
1996-04-23,6.69,8.15,6.64,7.94,20304,,,
1996-04-24,8.13,9.12,8.02,9.12,35792,,,
1996-04-25,10.07,11.04,9.12,10.24,48596,,,
1996-04-26,10.88,18.22,10.6,17.7,77631,,,
1996-04-29,18.08,26.33,18.08,26.33,91047,,,
1996-04-30,27.24,32.83,24.69,32.83,88677,,,
1996-05-02,30.25,34.15,24.72,28.26,37068,Top,Stroke27_Start,Stroke26_End
1996-05-06,26.1,26.64,24.56,24.97,21246,,,
1996-05-07,24.89,25.52,23.75,24.46,8421,,,
1996-05-10,24.4,23.47,22.14,24.24,6676,,,
1996-05-16,24.09,25.86,22.77,23.02,12677,,,
1996-05-21,22.85,22.85,21.23,21.47,6302,,,
1996-05-22,21.47,22.61,20.47,20.74,9746,,,
1996-05-23,20.74,20.82,16.76,18.87,13152,Bottom,Stroke28_Start,Stroke27_End
1996-05-27,20.98,21.47,20.9,20.9,15145,,,
1996-05-29,21.42,22.45,21.07,22.22,14636,,,
1996-05-30,22.12,22.69,21.65,22.3,19424,,,
1996-05-31,22.14,23.91,21.67,23.26,22135,,,
1996-06-03,23.83,27.45,25.83,25.94,27761,,,
1996-06-05,26.84,27.81,26.18,27.14,16213,,,
1996-06-06,27.14,27.65,25.8,27.65,11201,,,
1996-06-07,27.97,29.73,27.97,29.65,31886,,,
1996-06-10,29.44,29.79,28.1,28.95,18741,,,
1996-06-11,30.23,31.71,28.96,29.81,23155,,,
1996-06-13,28.54,29.7,27.91,29.98,19377,,,
1996-06-18,28.71,32.77,28.12,32.77,19451,,,
1996-06-19,33.4,36.59,33.29,36.57,29375,,,
1996-06-20,36.99,37.01,35.32,36.74,24096,,,
1996-06-21,36.86,36.93,35.05,35.51,17980,,,
1996-06-24,35.62,36.57,34.92,35.55,10288,,,
1996-06-25,35.55,34.16,32.89,33.46,23564,,,
1996-06-27,33.61,36.99,33.61,36.53,16065,,,
1996-07-01,33.32,34.63,32.77,33.82,15548,,,
1996-07-02,33.82,34.77,33.72,34.46,9359,,,
1996-07-03,34.46,36.15,34.27,35.3,10756,,,
1996-07-04,35.91,36.63,35.3,36.57,11992,,,
1996-07-05,36.57,42.27,35.94,36.36,14971,,,
1996-07-09,43.35,45.02,42.91,45.02,26220,,,
1996-07-10,45.34,45.34,43.75,45.21,20451,,,
1996-07-11,44.79,44.81,41.22,41.85,17546,,,
1996-07-12,41.17,43.33,39.1,42.29,45947,,,
1996-07-15,43.31,43.75,39.74,40.69,27874,,,
1996-07-16,40.16,40.05,39.1,40.79,24821,,,
1996-07-23,39.55,41.22,39.19,41.22,14709,,,
1996-07-24,41.64,45.44,41.64,45.34,36660,,,
1996-07-25,45.97,49.67,45.97,47.34,25795,,,
1996-07-29,47.45,53.89,49.24,53.89,16813,Top,Stroke29_Start,Stroke28_End
1996-07-31,49.41,51.78,47.13,47.76,11158,,,
1996-08-01,48.25,48.4,44.58,45.86,19876,,,
1996-08-02,45.65,46.39,44.38,45.12,5467,,,
1996-08-12,45.44,45.44,44.17,45.44,8616,,,
1996-08-13,45.44,46.56,44.6,45.84,9970,,,
1996-08-15,45.02,45.44,44.17,44.55,6282,,,
1996-08-16,44.51,44.98,42.27,43.43,12879,,,
1996-08-19,43.12,43.12,41.22,41.43,5112,,,
1996-08-20,41.22,42.25,39.32,39.74,4362,,,
1996-08-22,43.12,44.68,40.18,41.15,37878,,,
1996-08-23,41.0,39.67,38.68,39.91,23606,,,
1996-08-27,38.85,40.05,38.72,39.95,10051,,,
1996-08-28,40.16,40.98,39.12,40.37,14425,,,
1996-08-30,40.71,43.33,40.56,42.17,53208,,,
1996-09-03,41.22,40.08,38.68,39.53,19749,,,
1996-09-09,38.7,39.1,36.99,37.5,7799,,,
1996-09-10,36.99,38.05,36.1,36.15,10769,,,
1996-09-11,35.94,36.78,34.2,35.94,10365,Bottom,Stroke30_Start,Stroke29_End
1996-09-16,36.97,37.63,36.32,37.63,9895,,,
1996-09-18,37.22,37.41,34.84,35.26,8673,,,
1996-09-19,35.05,35.81,34.24,35.09,8838,,,
1996-09-20,34.88,36.51,34.67,36.36,15537,,,
1996-09-23,36.19,36.74,35.72,36.55,16235,,,
1996-09-24,36.99,39.74,36.89,39.7,83509,,,
1996-09-25,40.9,43.54,40.79,42.25,110865,,,
1996-09-26,42.06,42.63,40.16,41.43,63342,,,
1996-09-27,41.85,42.91,40.37,42.48,41213,,,
1996-10-03,43.75,45.44,41.49,42.8,46462,Top,Stroke31_Start,Stroke30_End
1996-10-04,42.27,42.27,40.27,41.22,25242,,,
1996-10-07,40.37,41.17,39.74,40.77,24700,,,
1996-10-10,39.78,40.37,39.1,40.05,24058,,,
1996-10-11,40.37,40.58,39.32,39.84,20545,,,
1996-10-14,40.12,41.72,39.42,40.94,28286,,,
1996-10-15,40.92,40.96,39.36,40.16,17806,,,
1996-10-16,40.41,42.17,40.22,40.77,28882,,,
1996-10-17,40.79,40.79,38.68,40.1,21030,,,
1996-10-21,38.68,39.74,37.41,39.17,27550,Bottom,Stroke32_Start,Stroke31_End
1996-10-23,38.85,41.6,38.47,40.9,31323,,,
1996-10-24,41.64,42.17,39.1,39.74,20178,,,
1996-10-25,39.1,39.74,38.28,39.06,13865,,,
1996-10-29,39.84,41.85,39.84,40.75,41005,,,
1996-10-30,40.96,41.22,38.85,38.91,17177,,,
1996-10-31,38.91,39.42,38.47,39.27,13863,,,
1996-11-01,39.1,39.1,37.63,38.09,15542,,,
1996-11-05,39.21,39.21,38.26,38.43,8564,,,
1996-11-06,38.89,38.89,37.41,37.65,6798,,,
1996-11-07,38.05,39.06,37.63,38.32,6472,,,
1996-11-08,38.32,39.1,38.05,38.91,8357,,,
1996-11-11,39.51,40.77,39.32,40.05,18098,,,
1996-11-13,39.84,41.85,39.74,41.85,50522,,,
1996-11-14,42.55,47.55,44.81,46.5,84361,Top,Stroke33_Start,Stroke32_End
1996-11-19,45.65,45.86,43.54,44.6,29982,,,
1996-11-21,44.7,44.81,40.73,41.0,25981,,,
1996-11-22,40.58,41.64,39.44,41.6,22807,,,
1996-11-25,41.85,42.91,40.79,42.1,25458,,,
1996-11-26,42.27,43.08,41.53,42.21,22595,,,
1996-11-27,42.27,40.77,39.1,40.79,19961,Bottom,Stroke34_Start,Stroke33_End
1996-11-29,40.37,42.27,40.58,40.92,11373,,,
1996-12-04,43.08,43.75,41.22,42.34,20548,,,
1996-12-05,42.34,44.13,41.85,43.33,22154,,,
1996-12-06,43.33,44.98,43.33,43.9,20860,,,
1996-12-09,43.96,44.38,43.12,43.96,21034,,,
1996-12-10,43.96,44.17,42.34,43.24,17737,,,
1996-12-11,43.08,50.41,42.91,49.41,78496,,,
1996-12-12,50.0,51.04,45.44,47.13,56609,Top,Stroke35_Start,Stroke34_End
1996-12-13,46.5,46.5,43.1,43.33,45273,,,
1996-12-16,38.87,38.87,38.87,38.87,2866,,,
1996-12-17,34.88,38.79,34.88,34.88,45315,,,
1996-12-18,34.88,38.47,34.46,38.47,56833,,,
1996-12-19,39.95,41.43,36.7,36.84,53607,,,
1996-12-24,37.41,37.94,35.94,35.94,14265,,,
1996-12-25,35.72,36.99,34.77,36.44,16362,Bottom,Stroke36_Start,Stroke35_End
1996-12-26,36.8,37.29,36.25,36.36,5605,,,
1996-12-30,37.41,39.1,36.99,38.24,23935,,,
1996-12-31,38.24,37.37,36.36,36.89,12348,,,
1997-01-06,36.32,37.12,35.55,35.91,9060,,,
1997-01-08,36.84,37.37,36.74,36.76,7780,,,
1997-01-13,37.31,38.05,37.2,37.31,5838,,,
1997-01-14,37.39,37.37,36.7,36.99,7076,,,
1997-01-16,37.16,39.53,37.1,38.58,24215,,,
1997-01-17,39.06,39.65,38.26,38.89,25851,,,
1997-01-20,39.06,39.93,38.47,39.34,14426,,,
1997-01-21,39.48,39.95,39.32,39.51,13279,,,
1997-01-22,39.65,41.17,39.63,40.6,20020,,,
1997-01-23,40.62,42.95,41.2,42.27,27692,,,
1997-01-28,41.55,41.81,41.0,41.64,13205,,,
1997-01-30,42.5,43.96,42.65,42.91,19526,,,
1997-02-18,42.91,42.19,38.85,38.89,37947,,,
1997-02-20,36.95,41.0,36.95,40.58,32559,,,
1997-02-24,41.0,43.41,41.0,42.99,23564,,,
1997-02-25,42.69,43.54,42.19,42.53,14505,,,
1997-02-26,43.33,43.75,42.48,43.24,13396,,,
1997-02-27,43.65,46.08,43.12,45.53,46575,,,
1997-02-28,45.55,47.55,44.17,46.5,35487,,,
1997-03-03,46.71,47.72,46.71,47.34,29567,,,
1997-03-04,46.92,47.24,45.55,46.41,20852,,,
1997-03-06,46.08,47.13,45.53,46.71,12319,,,
1997-03-07,46.71,51.48,46.6,50.41,64716,,,
1997-03-10,50.72,52.79,49.24,51.95,31159,,,
1997-03-11,52.16,53.47,51.19,52.43,22965,,,
1997-03-12,53.47,56.02,53.05,53.66,29511,,,
1997-03-13,53.87,58.12,53.11,57.69,39126,,,
1997-03-14,57.27,62.34,57.06,60.65,41116,,,
1997-03-17,62.34,66.78,61.48,66.71,39439,,,
1997-03-18,66.59,73.01,67.01,69.69,34239,,,
1997-03-20,68.68,71.21,63.4,64.26,34022,,,
1997-03-21,63.4,66.27,62.72,65.49,30219,,,
1997-03-25,65.72,72.16,65.72,72.16,54863,,,
1997-03-26,72.9,73.96,70.35,71.53,22715,,,
1997-03-27,70.79,73.85,69.74,70.52,22738,,,
1997-03-28,69.33,70.79,68.57,69.5,20601,,,
1997-03-31,70.58,75.4,70.58,73.64,30888,,,
1997-04-01,75.02,75.44,72.9,73.83,17640,,,
1997-04-02,74.61,77.11,73.33,74.47,29203,,,
1997-04-03,74.78,78.4,74.38,78.25,29226,,,
1997-04-04,86.17,86.17,76.07,86.17,47017,,,
1997-04-07,89.78,94.89,89.78,94.89,84246,,,
1997-04-08,94.89,95.7,90.18,90.99,103074,,,
1997-04-09,91.39,99.42,94.45,97.98,51488,,,
1997-04-11,94.03,94.41,91.49,93.52,39506,,,
1997-04-16,95.08,97.83,94.79,95.44,24833,,,
1997-04-21,97.2,102.46,99.73,100.16,29839,,,
1997-04-23,100.24,110.08,100.16,109.37,34249,,,
1997-04-24,108.82,118.26,105.23,117.27,32837,,,
1997-04-25,117.69,126.14,117.44,123.18,33093,,,
1997-04-28,125.78,141.77,125.72,134.76,28230,,,
1997-04-30,127.85,135.05,123.82,135.05,28347,,,
1997-05-06,146.55,146.84,138.39,141.31,49838,Top,Stroke37_Start,Stroke36_End
1997-05-07,137.34,138.39,127.41,131.57,59437,,,
1997-05-08,129.9,128.21,120.44,122.78,48975,,,
1997-05-12,127.83,129.94,122.55,123.6,31210,,,
1997-05-13,121.49,125.72,118.32,121.58,42394,,,
1997-05-15,124.83,129.69,122.23,128.99,34885,,,
1997-05-16,119.44,128.61,116.02,116.02,49850,,,
1997-05-19,118.28,121.49,113.46,117.65,23586,,,
1997-05-20,119.13,128.88,119.13,127.85,41645,,,
1997-05-21,127.83,129.03,121.49,124.03,32791,,,
1997-05-22,111.52,119.34,111.52,114.52,44975,Bottom,Stroke38_Start,Stroke37_End
1997-05-23,118.75,122.53,115.15,120.73,26051,,,
1997-05-26,123.6,124.85,120.22,121.28,24563,,,
1997-05-29,121.07,122.55,119.32,119.38,11742,,,
1997-05-30,118.96,120.22,115.53,119.67,16007,,,
1997-06-02,120.6,124.66,120.98,122.02,13604,,,
1997-06-04,121.87,129.94,125.67,127.7,36810,Top,Stroke39_Start,Stroke38_End
1997-06-06,120.44,123.6,117.27,120.31,33271,,,
1997-06-09,120.31,121.39,116.59,119.08,11435,,,
1997-06-10,118.96,119.17,113.46,114.25,13095,,,
1997-06-11,113.06,109.83,99.69,106.53,23250,,,
1997-06-16,116.84,119.91,116.21,119.19,21204,,,
1997-06-17,123.16,126.35,122.76,123.77,25101,,,
1997-06-18,123.77,125.29,119.97,120.77,15534,,,
1997-06-19,120.44,121.28,118.53,119.0,16431,Bottom,Stroke40_Start,Stroke39_End
1997-06-20,121.91,130.96,121.49,130.96,64359,,,
1997-06-23,137.17,146.42,139.66,137.72,139748,,,
1997-06-27,147.69,156.35,147.69,149.33,103993,,,
1997-07-02,149.8,143.04,134.34,144.73,76948,,,
1997-07-04,132.48,138.81,128.25,137.93,48188,,,
1997-07-07,137.97,138.56,124.07,125.29,42738,,,
1997-07-08,123.18,131.84,119.8,131.38,47983,,,
1997-07-09,133.11,134.93,128.25,132.48,27966,,,
1997-07-11,126.14,134.08,124.03,133.57,23973,,,
1997-07-14,135.43,136.7,133.57,134.5,29155,Top,Stroke41_Start,Stroke40_End
1997-07-15,134.59,134.8,130.58,132.6,19627,,,
1997-07-16,132.48,134.84,130.7,132.18,22587,,,
1997-07-17,131.59,134.5,128.25,132.94,22733,,,
1997-07-22,126.14,133.74,125.29,131.63,17684,,,
1997-07-23,134.59,134.59,128.25,128.67,18676,,,
1997-07-24,126.35,129.94,125.63,125.76,15218,,,
1997-07-25,123.6,125.93,121.11,122.29,21511,,,
1997-07-28,119.04,121.07,110.93,112.66,30115,,,
1997-07-29,109.24,114.65,107.13,113.42,18637,,,
1997-07-31,113.46,118.96,113.68,116.72,16115,,,
1997-08-04,115.11,115.37,110.55,111.69,13503,,,
1997-08-05,111.56,113.46,109.58,112.62,7361,,,
1997-08-07,109.24,110.08,107.13,109.24,9887,,,
1997-08-08,109.24,115.07,107.55,113.34,16008,,,
1997-08-11,112.83,113.04,107.13,107.63,13083,,,
1997-08-12,105.44,107.13,96.82,97.41,20145,,,
1997-08-13,95.3,99.01,91.71,92.25,14588,,,
1997-08-14,88.11,98.68,88.11,98.42,18520,Bottom,Stroke42_Start,Stroke41_End
1997-08-15,100.79,100.79,93.94,95.25,12657,,,
1997-08-18,93.56,93.56,90.23,91.11,10951,,,
1997-08-19,91.28,91.07,88.96,90.23,6651,,,
1997-08-22,90.65,98.68,90.52,98.38,22871,,,
1997-08-25,98.68,100.79,96.56,96.78,16828,,,
1997-08-27,97.79,102.23,97.75,99.61,11969,Top,Stroke43_Start,Stroke42_End
1997-08-28,98.68,98.68,92.47,95.21,20718,,,
1997-08-29,94.45,94.45,90.78,93.31,15319,,,
1997-09-02,91.92,95.08,91.45,93.78,5066,,,
1997-09-03,94.66,98.21,94.45,98.08,14487,,,
1997-09-04,99.06,100.79,98.25,99.31,15509,,,
1997-09-05,99.44,99.52,96.56,98.25,6496,,,
1997-09-08,97.41,97.41,95.51,96.35,7457,,,
1997-09-10,95.63,96.14,94.03,95.21,5147,,,
1997-09-12,96.56,97.83,94.87,95.0,5635,,,
1997-09-15,93.61,94.45,92.34,92.38,6830,,,
1997-09-17,92.8,92.55,90.65,91.24,4989,,,
1997-09-19,91.49,92.72,91.49,91.83,2310,,,
1997-09-22,91.83,91.83,84.1,84.86,6285,,,
1997-09-23,83.89,84.31,76.62,77.89,10663,Bottom,Stroke44_Start,Stroke43_End
1997-09-25,84.14,88.11,84.14,84.61,9692,,,
1997-09-26,86.0,86.21,82.62,83.89,4720,,,
1997-09-29,81.78,83.89,79.71,81.35,4946,,,
1997-09-30,80.51,86.0,82.62,83.68,6049,,,
1997-10-07,82.24,84.31,82.24,83.68,1679,,,
1997-10-08,85.16,88.11,85.16,86.85,6657,,,
1997-10-10,85.58,86.0,83.89,85.11,2715,,,
1997-10-14,84.86,84.86,83.8,84.52,2766,,,
1997-10-15,85.16,88.11,83.89,87.14,9434,,,
1997-10-16,87.56,95.93,87.56,95.93,35370,,,
1997-10-17,99.94,105.61,99.1,105.61,64201,,,
1997-10-20,109.11,116.21,108.39,114.69,101135,,,
1997-10-21,114.69,126.05,110.51,123.6,77495,,,
1997-10-22,123.6,129.52,117.9,118.24,123064,,,
1997-10-23,115.58,121.91,113.29,120.77,81819,,,
1997-10-27,121.49,130.36,119.8,121.87,38861,,,
1997-10-29,126.05,132.05,123.22,131.76,112365,,,
1997-10-30,133.62,140.33,128.25,130.07,110711,,,
1997-10-31,126.14,127.41,120.22,126.01,68237,,,
1997-11-04,123.22,129.01,123.18,127.53,21989,,,
1997-11-05,128.59,134.59,128.04,131.34,34725,,,
1997-11-06,134.8,136.91,131.21,131.63,54329,,,
1997-11-07,130.58,136.28,130.36,135.31,40327,,,
1997-11-10,138.01,145.4,135.86,139.66,72339,,,
1997-11-12,147.26,151.49,142.11,142.32,107548,Top,Stroke45_Start,Stroke44_End
1997-11-13,139.66,147.77,136.91,147.26,86503,,,
1997-11-14,147.26,150.47,143.46,145.36,57207,,,
1997-11-17,149.38,149.38,143.04,144.31,27173,,,
1997-11-18,143.04,145.24,140.93,141.64,28779,,,
1997-11-19,139.24,142.62,137.97,139.49,30501,,,
1997-11-20,137.97,140.08,136.74,137.55,30057,,,
1997-11-21,136.7,136.7,132.48,132.98,47927,,,
1997-11-24,129.52,134.59,128.67,132.77,34613,,,
1997-11-25,132.48,135.43,131.21,134.5,19932,,,
1997-11-26,134.59,136.19,132.9,134.29,11305,,,
1997-11-27,134.38,134.59,128.25,128.84,23154,,,
1997-11-28,126.98,131.12,126.14,134.0,23695,Bottom,Stroke46_Start,Stroke45_End
1997-12-04,129.52,135.43,128.46,134.12,19792,,,
1997-12-05,135.1,137.97,132.48,132.6,20455,,,
1997-12-08,132.01,134.21,131.63,132.31,8399,,,
1997-12-09,133.53,134.5,131.67,133.11,5935,,,
1997-12-10,134.59,136.62,132.9,133.83,10032,,,
1997-12-11,134.59,136.28,131.84,136.07,12977,,,
1997-12-12,136.66,137.38,133.74,134.08,12108,,,
1997-12-15,133.32,135.56,132.9,134.5,8956,,,
1997-12-16,134.59,139.66,134.59,139.07,26494,,,
1997-12-17,137.55,137.76,133.74,134.12,20121,,,
1997-12-18,132.05,135.43,131.84,133.79,11774,,,
1997-12-19,133.66,136.66,132.94,135.6,14757,,,
1997-12-22,136.7,144.01,134.42,140.8,35584,,,
1997-12-23,142.02,144.31,138.81,139.45,16100,,,
1997-12-26,140.93,147.26,140.08,143.25,32684,,,
1997-12-29,149.33,149.42,143.88,144.6,28045,,,
1997-12-30,144.64,145.19,143.04,144.52,15442,,,
1997-12-31,143.88,147.26,143.88,146.29,15782,,,
1998-01-05,148.02,155.71,150.69,154.45,54402,,,
1998-01-07,151.49,151.91,148.11,151.07,30064,,,
1998-01-08,150.98,157.4,148.95,150.98,32065,Top,Stroke47_Start,Stroke46_End
1998-01-09,150.69,153.6,147.69,149.8,27258,,,
1998-01-12,149.17,150.64,144.73,145.15,30645,,,
1998-01-13,140.93,141.98,130.58,138.01,50325,,,
1998-01-16,138.81,145.15,138.81,142.07,17255,,,
1998-01-20,138.81,140.29,133.7,135.56,14725,,,
1998-01-21,134.59,136.62,131.55,132.69,11899,Bottom,Stroke48_Start,Stroke47_End
1998-01-22,132.48,137.97,131.63,136.53,12290,,,
1998-01-23,137.55,138.77,136.19,137.17,8631,,,
1998-02-09,142.19,143.04,137.55,137.55,8949,,,
1998-02-10,137.55,137.59,133.74,134.0,7937,,,
1998-02-11,132.48,134.59,131.88,133.7,5295,,,
1998-02-13,132.48,136.7,132.48,134.67,5453,Top,Stroke49_Start,Stroke48_End
1998-02-16,134.17,135.43,131.21,132.27,7486,,,
1998-02-17,131.21,133.53,130.7,131.25,6264,,,
1998-02-18,130.45,132.43,127.83,128.59,10157,,,
1998-02-19,128.25,132.05,126.98,131.21,7573,,,
1998-02-20,132.27,132.27,129.52,129.69,4796,,,
1998-02-23,126.77,128.04,124.79,125.84,10907,,,
1998-02-24,125.72,125.72,119.72,120.14,18454,,,
1998-02-25,119.38,120.22,115.7,118.07,11892,,,
1998-02-26,125.72,129.94,122.67,129.94,8665,,,
1998-02-27,138.81,139.11,130.36,130.58,45252,,,
1998-03-02,126.1,124.87,118.11,121.79,16124,,,
1998-03-04,124.03,125.72,123.1,123.1,5143,,,
1998-03-06,123.1,123.18,119.8,121.03,6543,,,
1998-03-09,121.03,121.07,117.9,118.11,7096,,,
1998-03-10,113.46,118.32,108.39,115.91,21589,Bottom,Stroke50_Start,Stroke49_End
1998-03-11,115.15,119.38,113.76,115.24,13568,,,
1998-03-12,113.68,117.27,113.68,116.63,7519,,,
1998-03-13,116.84,121.41,115.83,121.36,11385,,,
1998-03-16,121.91,125.89,123.6,124.03,14126,,,
1998-03-18,124.03,124.79,120.86,121.07,9059,,,
1998-03-19,121.03,122.67,119.8,120.01,5294,,,
1998-03-20,121.91,124.03,119.84,122.34,6471,,,
1998-03-23,121.11,125.93,120.22,121.91,8414,,,
1998-03-24,121.91,133.74,121.91,133.41,22367,,,
1998-03-25,138.31,139.24,130.36,131.59,45528,,,
1998-03-26,131.04,135.01,129.86,131.12,18485,,,
1998-03-27,130.36,141.01,136.7,137.8,36917,Top,Stroke51_Start,Stroke50_End
1998-03-31,137.08,137.55,133.32,133.41,15331,,,
1998-04-01,132.48,136.7,132.27,135.01,12142,,,
1998-04-02,135.43,138.39,133.74,133.83,16289,,,
1998-04-03,132.98,134.59,130.36,134.34,13604,,,
1998-04-07,136.62,137.46,133.74,134.21,16101,,,
1998-04-08,133.24,132.77,132.27,132.77,12810,,,
1998-04-10,139.66,143.04,133.74,134.59,18714,,,
1998-04-13,135.01,136.41,132.9,133.83,17827,,,
1998-04-14,132.48,135.01,130.79,132.73,11921,,,
1998-04-16,132.48,136.7,131.63,132.94,19282,,,
1998-04-17,133.32,133.32,129.01,129.86,11742,,,
1998-04-20,126.14,129.1,125.29,126.43,9685,Bottom,Stroke52_Start,Stroke51_End
1998-04-23,133.74,135.01,128.29,129.48,12421,,,
1998-04-24,128.25,134.17,128.25,131.25,12178,,,
1998-04-27,128.67,131.29,126.14,129.35,5787,,,
1998-04-28,128.25,134.59,128.25,132.35,14495,,,
1998-04-29,132.48,143.04,130.36,139.19,70399,,,
1998-04-30,140.08,147.26,137.55,145.02,94913,,,
1998-05-04,148.87,153.6,146.76,147.35,72978,Top,Stroke53_Start,Stroke52_End
1998-05-05,147.69,148.95,140.08,146.71,25976,,,
1998-05-08,138.77,143.04,137.12,141.73,28053,,,
1998-05-12,138.39,140.08,136.7,138.39,9808,,,
1998-05-14,137.97,142.66,137.12,140.33,15002,,,
1998-05-15,140.93,143.8,139.24,139.62,11547,,,
1998-05-18,140.42,140.55,137.76,138.14,8494,,,
1998-05-19,138.18,138.81,135.01,135.65,8559,,,
1998-05-20,135.1,136.7,133.96,134.17,8595,,,
1998-05-22,136.7,137.55,134.59,134.76,7459,,,
1998-05-25,134.59,136.62,132.48,135.94,12963,,,
1998-05-28,133.15,133.74,130.36,131.21,9825,,,
1998-06-02,131.63,138.81,132.48,135.94,11178,,,
1998-06-04,131.17,134.5,130.79,131.72,5803,,,
1998-06-05,131.63,135.86,131.42,134.08,6109,,,
1998-06-08,134.5,138.52,132.48,136.95,11234,,,
1998-06-10,132.05,136.62,131.63,134.0,6342,,,
1998-06-11,133.66,130.19,126.14,130.19,7631,,,
1998-06-16,127.41,127.62,123.6,126.14,7882,,,
1998-06-17,126.1,125.93,120.27,121.91,6867,,,
1998-06-19,123.1,129.1,123.18,128.25,14750,,,
1998-06-23,123.05,123.52,120.35,122.0,10589,,,
1998-06-25,123.48,123.82,120.98,121.36,6782,,,
1998-06-26,121.58,122.63,119.34,120.27,7658,,,
1998-06-29,119.46,119.67,112.7,115.75,8178,,,
1998-07-01,118.41,117.52,111.01,113.55,9109,,,
1998-07-03,118.2,119.8,116.08,116.21,6945,,,
1998-07-06,113.97,116.29,111.86,112.28,5001,,,
1998-07-07,111.31,112.87,109.53,111.48,7082,,,
1998-07-08,111.77,115.03,111.22,113.13,4232,,,
1998-07-09,113.13,115.66,111.86,112.28,6777,,,
1998-07-10,112.49,116.89,113.13,116.38,5679,,,
1998-07-14,113.13,114.48,112.11,112.28,5450,,,
1998-07-15,112.28,113.13,109.75,111.94,5892,,,
1998-07-17,109.75,111.86,106.37,106.62,7665,,,
1998-07-20,105.52,105.52,100.66,102.35,10784,Bottom,Stroke54_Start,Stroke53_End
1998-07-21,102.61,112.62,102.61,109.91,12015,,,
1998-07-22,109.75,113.76,109.15,108.69,10807,,,
1998-07-28,109.75,111.01,107.72,108.06,3111,,,
1998-07-29,109.32,108.27,105.52,107.89,3970,,,
1998-08-03,105.82,105.94,102.14,104.08,4353,,,
1998-08-05,104.68,106.32,102.56,105.18,4452,,,
1998-08-06,106.28,109.32,105.77,105.86,4577,,,
1998-08-07,105.52,106.32,102.14,104.42,3231,,,
1998-08-11,106.07,112.7,106.07,111.65,22392,,,
1998-08-12,111.44,116.0,111.94,114.22,23179,Top,Stroke55_Start,Stroke54_End
1998-08-14,111.52,112.07,108.06,108.1,8796,,,
1998-08-17,105.56,107.55,100.45,103.37,11753,,,
1998-08-19,106.15,110.38,107.17,108.99,7616,,,
1998-08-21,108.06,112.66,107.46,111.65,14701,,,
1998-08-24,112.83,115.66,110.63,111.18,15209,,,
1998-08-25,110.97,112.91,108.06,112.62,7748,,,
1998-08-26,111.77,113.55,108.86,109.32,7107,,,
1998-08-27,107.25,110.13,106.58,106.75,6532,,,
1998-08-28,106.79,108.27,101.42,105.65,7259,Bottom,Stroke56_Start,Stroke55_End
1998-09-01,108.9,108.9,105.52,105.61,4034,,,
1998-09-02,105.48,107.0,102.9,105.44,3775,,,
1998-09-04,105.94,107.84,103.41,106.87,3759,,,
1998-09-07,107.17,109.32,105.94,107.46,3715,,,
1998-09-10,109.96,112.53,109.07,110.76,18435,,,
1998-09-11,111.01,111.77,108.9,109.41,7912,,,
1998-09-14,109.24,114.69,110.68,112.37,14275,,,
1998-09-16,110.93,111.48,109.03,110.25,7293,,,
1998-09-17,113.93,117.27,110.38,111.31,17981,Top,Stroke57_Start,Stroke56_End
1998-09-18,111.22,112.07,107.63,108.39,7953,,,
1998-09-21,107.21,108.77,106.2,108.52,5086,,,
1998-09-22,107.63,109.75,107.21,107.84,3213,,,
1998-09-23,107.42,108.9,106.83,107.46,2603,,,
1998-09-24,108.1,108.31,105.14,105.35,6646,,,
1998-09-25,104.68,106.15,104.25,106.11,3943,,,
1998-09-28,106.79,107.63,105.52,105.99,3247,,,
1998-10-06,105.94,106.79,104.25,104.3,3638,,,
1998-10-07,104.3,105.1,103.2,103.32,3595,,,
1998-10-08,103.41,104.68,102.9,103.49,2991,,,
1998-10-09,103.75,104.93,103.45,103.79,3387,,,
1998-10-12,103.2,103.45,100.87,102.01,6481,,,
1998-10-13,101.72,105.44,101.72,103.2,4410,,,
1998-10-14,103.24,103.24,101.63,101.93,3444,,,
1998-10-15,102.14,102.56,101.21,101.68,6480,,,
1998-10-16,102.56,103.41,101.93,101.97,4255,,,
1998-10-20,102.56,105.52,102.56,103.28,3778,,,
1998-10-21,102.99,103.2,99.18,99.39,6228,,,
1998-10-22,98.76,98.76,95.38,97.79,8748,,,
1998-10-23,97.75,102.9,97.66,98.04,6249,,,
1998-10-26,97.49,97.49,93.48,95.25,8194,,,
1998-10-27,94.32,94.54,92.25,92.85,8910,Bottom,Stroke58_Start,Stroke57_End
1998-10-29,94.32,97.7,94.96,94.92,5009,,,
1998-11-03,97.49,104.17,98.38,100.41,9609,,,
1998-11-06,104.25,111.14,108.06,108.77,34266,,,
1998-11-12,109.37,109.75,107.25,107.55,7383,,,
1998-11-13,107.55,109.15,105.94,108.86,8861,,,
1998-11-16,108.9,113.13,109.96,111.18,16343,,,
1998-11-18,110.17,112.91,108.99,109.66,9773,,,
1998-11-19,109.41,109.41,106.58,107.21,11366,,,
1998-11-20,106.62,107.84,104.59,107.51,13376,,,
1998-11-24,110.0,114.67,108.35,112.03,10380,Top,Stroke59_Start,Stroke58_End
1998-11-26,108.9,111.48,106.98,109.18,5856,,,
1998-11-27,108.9,109.45,106.15,107.69,4031,,,
1998-11-30,106.15,107.53,103.41,105.44,5562,,,
1998-12-01,105.39,105.44,103.3,103.68,4417,,,
1998-12-02,102.09,105.33,102.09,105.28,4477,,,
1998-12-03,105.06,108.63,105.06,106.26,5159,,,
1998-12-04,106.54,106.54,102.86,106.1,5193,,,
1998-12-08,103.41,103.41,99.62,101.65,11528,,,
1998-12-09,101.65,102.31,99.51,100.28,11786,,,
1998-12-10,102.31,103.9,100.66,101.54,3263,,,
1998-12-11,101.21,103.41,100.06,102.75,4056,,,
1998-12-14,102.75,105.88,102.58,103.85,8550,,,
1998-12-15,103.96,103.96,100.66,103.57,3388,,,
1998-12-17,99.84,102.86,99.07,100.0,2489,,,
1998-12-21,102.36,107.2,101.54,102.8,2500,,,
1998-12-23,106.37,108.63,105.5,107.91,11982,,,
1998-12-28,102.86,106.15,101.21,102.04,6434,,,
1998-12-29,101.71,98.47,88.47,100.72,4390,Bottom,Stroke60_Start,Stroke59_End
1999-01-06,96.82,99.4,96.21,96.87,4957,,,
1999-01-08,98.52,101.49,97.37,101.16,5316,,,
1999-01-11,101.76,103.13,99.84,102.53,5809,,,
1999-01-12,102.31,110.0,105.33,102.97,7893,,,
1999-01-15,108.41,115.49,112.75,108.9,19387,,,
1999-01-20,113.29,114.23,111.37,111.59,14239,,,
1999-01-21,111.04,113.02,108.9,112.69,10366,,,
1999-01-25,109.94,110.99,104.84,105.33,13068,,,
1999-01-26,104.29,107.8,103.96,107.14,7920,,,
1999-01-28,106.87,109.78,107.69,108.19,8605,,,
1999-02-01,108.57,113.02,108.57,111.26,18345,Top,Stroke61_Start,Stroke60_End
1999-02-02,111.48,111.54,107.25,111.43,11201,,,
1999-02-04,108.96,108.96,105.66,105.66,7356,,,
1999-02-05,104.51,106.7,102.58,104.67,8150,,,
1999-02-08,103.41,106.04,102.31,102.97,3594,,,
1999-02-09,103.41,107.03,103.41,105.33,9218,,,
1999-03-02,104.23,104.23,101.21,102.36,3360,,,
1999-03-03,102.36,103.96,99.62,103.41,5533,Bottom,Stroke62_Start,Stroke61_End
1999-03-04,103.41,105.5,102.86,103.41,5587,,,
1999-03-08,103.96,104.23,100.72,101.32,3723,,,
1999-03-09,100.66,103.41,100.55,101.76,5341,,,
1999-03-10,101.76,109.45,106.15,107.2,16876,,,
1999-03-12,106.7,108.9,105.82,106.1,4508,,,
1999-03-15,105.88,106.7,104.51,105.44,4818,,,
1999-03-17,105.88,105.72,103.13,103.96,3870,,,
1999-03-22,105.66,109.4,104.51,106.15,10525,,,
1999-03-23,111.1,113.29,108.35,111.32,35640,Top,Stroke63_Start,Stroke62_End
1999-03-25,109.45,109.45,106.7,106.81,4215,,,
1999-03-26,106.7,108.79,106.15,106.54,4050,,,
1999-03-29,108.9,108.9,106.43,107.09,3874,,,
1999-03-30,106.76,107.8,104.78,105.0,5072,,,
1999-03-31,104.89,106.15,103.3,106.1,6226,,,
1999-04-02,103.41,106.43,103.41,105.88,5832,,,
1999-04-05,105.99,106.98,104.18,104.29,4958,,,
1999-04-06,104.51,108.08,104.51,105.82,5547,,,
1999-04-07,105.77,107.69,104.23,105.28,3878,,,
1999-04-08,105.33,106.15,103.41,105.99,4184,,,
1999-04-09,106.15,109.72,105.06,105.88,15149,,,
1999-04-12,105.72,105.72,102.31,102.36,10840,,,
1999-04-13,102.2,103.41,100.44,102.25,4334,,,
1999-04-16,100.61,99.84,95.66,100.94,3570,,,
1999-04-23,100.17,100.17,100.17,100.17,0,,,
1999-04-26,99.84,99.84,94.07,95.77,2830,,,
1999-04-27,95.17,97.81,92.42,93.58,4129,,,
1999-04-28,93.85,102.86,95.72,95.17,10809,,,
1999-05-05,96.49,98.96,94.51,97.97,3955,,,
1999-05-06,98.03,100.66,97.92,98.9,6899,,,
1999-05-07,99.01,100.39,97.09,98.47,4610,,,
1999-05-10,97.76,96.54,92.97,94.04,4320,,,
1999-05-12,94.4,95.83,91.47,92.33,5615,,,
1999-05-13,92.62,93.62,88.62,89.97,6412,,,
1999-05-14,90.12,90.12,85.12,85.55,9475,,,
1999-05-17,83.69,86.83,82.62,85.48,9600,Bottom,Stroke64_Start,Stroke63_End
1999-05-19,84.69,94.76,84.05,94.4,28952,,,
1999-05-20,95.83,99.4,93.33,98.54,23816,,,
1999-05-21,99.26,102.9,96.54,102.4,28963,,,
1999-05-24,102.83,114.75,99.76,114.46,91992,,,
1999-05-25,115.11,120.11,109.47,112.75,87571,,,
1999-05-26,110.82,122.18,109.75,116.75,98383,,,
1999-05-27,118.68,126.53,117.96,122.75,101792,,,
1999-05-31,121.25,120.11,114.39,118.53,72455,,,
1999-06-02,120.11,127.96,117.25,120.11,90542,,,
1999-06-03,119.03,126.6,116.54,123.96,76659,,,
1999-06-04,125.1,138.46,124.75,138.46,176765,,,
1999-06-07,148.31,160.09,150.09,151.88,266947,,,
1999-06-14,152.81,155.81,149.95,153.52,45032,,,
1999-06-15,171.02,171.02,157.31,156.02,140540,,,
1999-06-17,171.52,177.94,168.66,174.01,87639,,,
1999-06-21,171.52,182.23,171.16,178.8,75376,,,
1999-06-23,176.8,186.01,176.51,182.8,65328,,,
1999-06-24,182.94,203.22,182.65,203.22,108107,,,
1999-06-25,224.35,225.64,185.8,210.29,144101,,,
1999-06-28,214.36,233.42,214.36,233.42,172929,,,
1999-06-29,253.63,284.4,247.7,258.91,138041,Top,Stroke65_Start,Stroke64_End
1999-07-01,267.91,267.91,242.13,256.77,243166,,,
1999-07-05,250.06,252.2,225.85,225.85,61455,,,
1999-07-06,207.22,221.5,201.15,203.79,128040,,,
1999-07-07,203.79,225.07,203.79,224.92,102289,,,
1999-07-08,228.64,230.78,214.36,219.64,75127,,,
1999-07-09,208.72,227.21,208.72,222.5,43773,,,
1999-07-12,221.5,221.5,203.65,207.15,53881,,,
1999-07-13,202.22,202.22,185.8,189.51,59852,,,
1999-07-15,197.93,208.14,191.51,203.93,87193,,,
1999-07-19,185.8,189.44,177.94,179.3,36653,Bottom,Stroke66_Start,Stroke65_End
1999-07-21,217.78,225.78,215.64,221.43,117236,,,
1999-07-30,216.0,219.93,213.36,213.71,12517,,,
1999-08-02,227.92,227.92,214.21,216.07,27754,,,
1999-08-03,216.21,217.78,209.72,211.71,18676,,,
1999-08-04,214.36,220.07,211.79,217.93,25088,,,
1999-08-05,218.64,220.78,211.93,213.57,16232,Top,Stroke67_Start,Stroke66_End
1999-08-06,213.57,214.43,203.65,213.86,29032,,,
1999-08-10,202.22,202.22,190.08,192.65,48145,,,
1999-08-11,192.22,194.29,189.01,189.94,25687,,,
1999-08-16,189.72,190.08,181.15,184.8,13692,,,
1999-08-17,185.15,195.08,185.15,188.15,15908,,,
1999-08-18,188.51,189.37,182.94,189.15,10366,Bottom,Stroke68_Start,Stroke67_End
1999-08-19,189.72,207.22,192.94,203.0,59512,,,
1999-08-24,198.65,210.79,196.86,197.36,17382,,,
1999-08-26,196.51,199.79,193.65,198.58,6632,,,
1999-08-30,195.44,196.51,188.65,193.58,10593,,,
1999-09-02,189.37,190.08,185.8,195.29,13148,,,
1999-09-07,188.65,191.51,188.08,188.65,5051,,,
1999-09-08,188.65,190.79,188.01,188.58,4667,,,
1999-09-09,193.08,209.57,192.94,209.57,60507,,,
1999-09-10,213.86,221.85,205.79,207.72,70173,Top,Stroke69_Start,Stroke68_End
1999-09-13,207.22,214.29,202.79,206.36,16441,,,
1999-09-14,207.22,208.0,202.08,202.29,11745,,,
1999-09-15,202.22,201.22,196.43,199.08,12464,,,
1999-09-21,198.65,198.65,195.79,197.58,7704,,,
1999-09-22,196.43,201.5,196.15,197.86,5446,,,
1999-09-24,196.86,200.79,195.65,197.15,6796,,,
1999-09-27,197.22,199.93,192.44,192.86,17060,,,
1999-09-28,192.94,194.36,187.22,188.65,24340,,,
1999-09-29,189.72,192.79,185.8,187.3,21815,,,
1999-09-30,187.94,189.72,185.3,186.51,12287,,,
1999-10-08,186.51,187.94,182.23,182.8,8806,,,
1999-10-11,181.3,183.65,177.66,180.3,7893,,,
1999-10-14,176.37,183.3,175.09,177.51,10371,,,
1999-10-15,179.51,183.65,178.66,181.44,7431,,,
1999-10-19,172.23,172.94,164.95,166.23,17491,,,
1999-10-20,166.52,170.59,164.73,168.3,9751,,,
1999-10-21,168.3,168.3,158.66,162.66,11570,Bottom,Stroke70_Start,Stroke69_End
1999-10-25,168.52,169.02,162.8,163.09,12180,,,
1999-10-26,165.95,171.16,162.95,165.73,12519,,,
1999-10-27,171.52,175.09,169.8,173.3,20919,,,
1999-10-29,169.37,170.3,164.38,167.09,8861,,,
1999-11-01,167.02,169.37,163.66,163.95,6385,,,
1999-11-02,164.45,166.37,162.95,164.95,7658,,,
1999-11-03,165.8,168.09,163.88,165.66,6174,Top,Stroke71_Start,Stroke70_End
1999-11-04,165.09,167.8,161.52,161.59,8873,,,
1999-11-05,158.66,163.95,157.95,159.81,5673,,,
1999-11-08,160.8,162.59,157.23,161.3,6815,,,
1999-11-10,157.23,157.95,151.52,154.45,12056,,,
1999-11-11,153.66,155.81,150.52,151.09,7584,,,
1999-11-15,154.38,148.95,141.53,151.52,4956,Bottom,Stroke72_Start,Stroke71_End
1999-11-18,150.81,164.38,151.45,158.88,27942,,,
1999-11-22,151.52,152.24,148.81,149.09,5896,,,
1999-11-23,149.81,154.02,149.24,151.17,7757,,,
1999-11-24,151.17,151.17,147.1,147.31,6880,,,
1999-11-25,146.52,147.95,145.1,147.1,6171,,,
1999-11-26,149.88,149.95,145.74,146.52,6587,,,
1999-11-29,145.17,147.95,144.38,144.67,4106,,,
1999-12-01,147.24,152.88,146.88,149.74,7409,,,
1999-12-03,145.81,147.95,145.67,146.95,4029,,,
1999-12-06,147.6,147.88,142.95,145.52,4669,,,
1999-12-08,149.95,157.23,145.1,147.81,6326,,,
1999-12-13,155.66,163.66,152.88,153.38,43267,,,
1999-12-15,160.8,170.44,162.09,164.38,60226,Top,Stroke73_Start,Stroke72_End
1999-12-17,162.95,164.38,155.59,155.66,15609,,,
1999-12-21,151.59,154.88,151.52,153.24,8335,,,
1999-12-22,152.88,168.66,159.38,158.66,123855,,,
1999-12-24,161.23,166.8,157.23,160.31,20638,,,
1999-12-27,160.45,169.23,160.45,167.09,43423,,,
1999-12-28,168.3,170.23,164.23,165.52,23989,,,
1999-12-29,168.02,166.87,162.16,164.73,17030,,,
2000-01-05,172.23,181.87,167.09,167.3,51022,,,
2000-01-07,180.15,188.44,177.23,185.37,83857,,,
2000-01-10,188.37,192.08,184.94,187.44,58686,,,
2000-01-11,185.8,187.22,171.52,176.09,52898,,,
2000-01-12,164.38,178.37,164.38,167.45,37452,,,
2000-01-13,175.51,175.51,163.66,166.87,20726,,,
2000-01-14,166.87,169.23,160.8,162.02,20083,,,
2000-01-17,161.38,164.38,157.23,163.16,17048,Bottom,Stroke74_Start,Stroke73_End
2000-01-18,161.66,170.44,164.38,160.95,12591,,,
2000-01-21,170.44,177.94,167.23,170.66,46501,,,
2000-01-25,171.52,175.44,165.09,166.87,27613,,,
2000-01-26,165.09,166.87,160.45,163.73,23250,,,
2000-01-27,171.44,182.23,166.52,182.23,112866,,,
2000-01-28,189.37,200.08,182.23,188.65,138932,,,
2000-02-14,199.86,209.36,194.36,209.36,80446,,,
2000-02-15,214.36,232.42,214.36,217.93,169385,Top,Stroke75_Start,Stroke74_End
2000-02-16,212.93,228.64,193.79,217.71,127272,,,
2000-02-18,185.8,188.51,175.44,196.58,76170,,,
2000-02-23,180.08,180.73,172.87,173.8,39870,,,
2000-02-24,173.66,185.8,173.16,185.72,33881,,,
2000-02-25,185.72,200.08,178.66,180.44,35117,,,
2000-02-29,199.01,201.5,183.65,188.87,58173,,,
2000-03-01,188.65,192.79,183.51,184.15,31784,,,
2000-03-02,184.37,190.79,181.73,187.08,28292,,,
2000-03-03,187.22,191.51,184.72,186.3,31858,,,
2000-03-06,186.51,188.29,175.09,175.73,37720,,,
2000-03-07,175.09,178.66,172.23,177.87,25256,,,
2000-03-08,179.37,182.23,175.44,180.15,23434,,,
2000-03-09,182.15,185.01,177.23,181.37,24724,,,
2000-03-13,175.66,182.23,174.37,180.51,15576,,,
2000-03-14,175.8,176.51,164.38,172.44,32558,,,
2000-03-15,172.94,177.51,169.37,171.3,25990,,,
2000-03-16,168.66,169.37,160.8,162.73,32046,Bottom,Stroke76_Start,Stroke75_End
2000-03-17,162.73,170.44,161.16,169.37,23380,,,
2000-03-20,166.52,173.66,167.59,171.66,21248,,,
2000-03-22,169.23,182.23,177.23,173.09,21373,,,
2000-03-29,179.73,184.01,179.01,181.3,30829,,,
2000-03-30,180.08,182.23,176.94,178.08,16812,,,
2000-03-31,178.3,179.23,172.59,176.73,21394,,,
2000-04-04,176.51,176.51,171.52,173.16,9745,,,
2000-04-05,171.59,175.66,170.52,171.8,12530,,,
2000-04-06,171.73,175.09,169.94,173.01,13692,,,
2000-04-07,172.94,179.37,172.59,175.8,14238,,,
2000-04-10,175.09,180.08,173.3,177.94,14873,,,
2000-04-11,177.94,200.08,177.08,197.86,113852,,,
2000-04-13,184.37,206.15,180.8,203.0,282296,,,
2000-04-14,202.58,212.14,200.08,203.08,132015,,,
2000-04-17,200.15,202.93,186.51,187.65,79261,,,
2000-04-18,190.08,208.64,190.08,206.86,135062,,,
2000-04-19,210.43,216.5,204.79,208.14,136959,Top,Stroke77_Start,Stroke76_End
2000-04-20,206.5,210.79,201.43,207.93,58399,,,
2000-04-24,201.5,206.29,192.94,195.01,47168,,,
2000-04-25,195.01,198.65,191.86,195.08,32140,,,
2000-04-26,195.22,200.08,192.08,193.51,24301,,,
2000-04-27,194.36,196.51,180.8,182.23,81578,,,
2000-04-28,180.8,192.94,178.66,192.15,72803,,,
2000-05-09,182.23,184.37,177.94,181.08,38772,,,
2000-05-10,180.08,180.8,176.51,177.16,19173,,,
2000-05-11,175.16,174.23,168.66,169.66,26725,,,
2000-05-15,171.52,171.09,165.02,165.87,16967,Bottom,Stroke78_Start,Stroke77_End
2000-05-17,170.66,174.37,167.09,169.59,11198,,,
2000-05-18,169.73,173.01,166.66,172.87,11006,,,
2000-05-19,173.01,174.8,170.16,173.94,15941,,,
2000-05-22,173.66,184.37,178.23,178.58,27175,,,
2000-05-31,179.3,177.23,172.8,174.09,17924,,,
2000-06-02,173.66,175.73,171.52,174.51,19043,,,
2000-06-05,174.37,180.51,171.73,177.23,27332,,,
2000-06-06,178.66,184.94,178.66,184.72,45576,,,
2000-06-07,185.8,187.94,180.65,181.3,21907,Top,Stroke79_Start,Stroke78_End
2000-06-08,181.3,182.23,176.16,176.87,15139,,,
2000-06-09,176.73,178.66,174.01,174.73,13595,,,
2000-06-12,174.73,174.73,171.87,172.73,16302,,,
2000-06-13,173.16,177.37,172.73,175.3,21759,,,
2000-06-14,175.44,175.44,171.73,173.16,24911,,,
2000-06-15,173.16,173.16,170.3,172.87,11430,,,
2000-06-21,172.09,178.8,173.59,176.23,14971,,,
2000-06-23,172.44,177.8,171.66,176.23,21828,,,
2000-06-26,176.66,178.87,172.44,172.51,22617,,,
2000-06-28,173.09,176.01,171.73,172.44,12418,,,
2000-06-29,172.66,173.8,170.37,171.3,16830,,,
2000-06-30,171.23,171.73,168.87,169.8,15553,,,
2000-07-03,168.87,169.8,166.02,166.16,17698,,,
2000-07-04,164.66,168.02,164.66,167.45,7709,,,
2000-07-05,167.45,168.8,165.16,165.3,11733,,,
2000-07-06,165.3,167.09,164.87,165.87,7280,,,
2000-07-07,165.87,170.3,165.16,166.52,6184,,,
2000-07-12,170.02,170.16,164.59,165.52,12661,,,
2000-07-13,165.66,173.66,168.73,171.02,25401,,,
2000-07-17,169.02,169.23,166.09,166.52,9515,,,
2000-07-18,166.59,169.44,166.23,167.87,6118,,,
2000-07-19,168.59,171.02,167.45,167.8,5798,,,
2000-07-20,167.3,167.8,165.02,165.52,8428,,,
2000-07-21,165.52,165.73,163.16,164.23,11722,,,
2000-07-24,163.88,163.88,160.52,161.16,11381,,,
2000-07-25,161.02,162.09,158.88,160.66,13839,Bottom,Stroke80_Start,Stroke79_End
2000-07-26,161.02,164.45,161.02,161.8,7233,,,
2000-07-27,162.45,171.02,165.3,165.09,17975,,,
2000-07-31,165.73,167.8,162.45,166.66,10076,,,
2000-08-01,167.52,168.16,164.73,165.09,4646,,,
2000-08-02,165.3,166.37,162.95,164.23,6269,,,
2000-08-03,164.59,167.8,163.02,165.59,10984,,,
2000-08-04,166.66,171.02,164.59,168.94,22738,,,
2000-08-07,169.52,172.23,167.37,171.66,19738,,,
2000-08-08,172.09,176.73,172.09,172.73,24082,,,
2000-08-09,172.73,175.3,171.02,174.51,19670,,,
2000-08-10,175.3,182.08,174.59,180.3,38234,Top,Stroke81_Start,Stroke80_End
2000-08-14,174.44,174.44,171.37,171.59,13482,,,
2000-08-15,171.73,174.23,170.3,171.73,8296,,,
2000-08-16,171.87,171.73,168.73,170.3,7091,,,
2000-08-21,154.59,160.31,150.45,158.95,53000,,,
2000-08-23,157.31,156.02,150.31,154.16,30091,,,
2000-08-25,153.88,157.45,153.66,157.02,10703,,,
2000-08-28,157.45,158.73,155.16,155.38,9224,,,
2000-08-29,155.66,156.02,153.02,153.81,12948,,,
2000-08-31,154.45,154.45,149.45,149.45,16202,,,
2000-09-01,148.24,149.45,144.24,144.31,16973,,,
2000-09-04,143.17,143.17,136.03,139.38,25631,,,
2000-09-05,139.38,139.6,134.24,134.31,21371,,,
2000-09-06,118.75,130.32,118.75,129.1,49117,Bottom,Stroke82_Start,Stroke81_End
2000-09-08,127.46,133.81,126.1,132.6,18522,,,
2000-09-11,133.53,134.6,128.89,130.1,9592,,,
2000-09-12,130.32,131.39,127.82,129.24,7841,,,
2000-09-14,131.46,135.96,131.46,134.81,18210,,,
2000-09-15,134.6,134.6,131.24,131.89,6544,,,
2000-09-18,131.6,132.46,128.17,128.17,6853,,,
2000-09-19,128.17,127.46,123.89,124.18,8805,,,
2000-09-21,126.53,127.82,125.32,125.46,4227,,,
2000-09-22,125.32,125.67,123.89,124.46,5533,,,
2000-09-25,124.46,125.32,122.53,122.6,4499,,,
2000-09-27,126.6,129.6,125.46,128.46,5929,,,
2000-09-29,125.67,127.46,124.03,127.32,4975,,,
2000-10-10,125.67,127.82,125.32,125.75,6023,,,
2000-10-11,126.75,131.03,127.1,128.53,8782,,,
2000-10-17,131.39,132.03,129.39,131.1,5938,,,
2000-10-18,132.39,135.81,130.67,135.74,15828,,,
2000-10-19,135.81,142.1,134.96,131.82,8421,Top,Stroke83_Start,Stroke82_End
2000-10-24,137.1,138.03,133.03,133.74,7708,,,
2000-10-25,133.89,135.17,132.82,133.31,8478,,,
2000-10-26,133.74,133.24,129.67,130.53,7707,,,
2000-10-30,132.32,132.32,128.25,129.03,7706,,,
2000-10-31,128.89,130.67,127.6,127.89,5733,,,
2000-11-01,128.32,129.24,127.46,128.53,4822,Bottom,Stroke84_Start,Stroke83_End
2000-11-02,128.89,129.96,127.89,128.75,5224,,,
2000-11-07,128.89,131.6,128.75,131.32,6123,,,
2000-11-08,131.74,132.39,130.17,131.24,6557,,,
2000-11-09,131.39,135.17,130.46,134.46,13737,,,
2000-11-10,134.46,140.17,133.89,135.24,40433,,,
2000-11-13,135.39,140.24,135.39,138.53,24231,Top,Stroke85_Start,Stroke84_End
2000-11-14,138.17,138.81,135.17,136.31,12218,,,
2000-11-15,136.39,137.46,133.39,133.81,12219,,,
2000-11-16,133.46,135.67,132.53,134.6,7860,,,
2000-11-17,134.6,136.03,133.39,133.67,7521,,,
2000-11-20,132.46,134.24,128.89,133.74,10215,,,
2000-11-23,137.46,138.6,133.74,134.74,9550,,,
2000-11-24,134.67,136.74,130.17,131.46,10817,,,
2000-11-27,130.39,130.6,128.53,128.6,16416,,,
2000-11-28,128.89,131.96,128.89,129.67,5892,,,
2000-11-29,129.6,130.24,128.75,129.24,8224,,,
2000-11-30,129.6,130.32,128.89,129.53,5219,,,
2000-12-01,129.46,131.74,129.46,129.74,5194,,,
2000-12-04,129.74,129.74,128.03,128.6,10048,,,
2000-12-05,128.89,128.89,127.46,127.53,8824,,,
2000-12-06,128.17,128.17,125.67,126.03,11214,,,
2000-12-07,126.39,127.46,125.39,126.03,6747,,,
2000-12-08,126.03,129.6,125.89,128.17,10018,,,
2000-12-12,126.39,126.75,125.32,126.6,3748,,,
2000-12-14,125.32,126.03,124.96,125.1,5005,,,
2000-12-15,125.32,125.67,123.75,124.53,6464,,,
2000-12-18,124.46,124.46,121.75,123.96,8810,Bottom,Stroke86_Start,Stroke85_End
2000-12-20,123.1,127.46,122.46,126.32,7214,,,
2000-12-21,126.46,129.46,126.39,128.39,13191,,,
2000-12-22,128.46,128.89,126.03,126.67,7609,,,
2000-12-25,126.39,125.18,123.18,123.75,7218,,,
2000-12-28,123.18,123.53,122.1,122.39,11462,,,
2000-12-29,122.53,123.39,121.75,123.1,13015,,,
2001-01-03,124.96,126.75,123.18,126.03,10050,Top,Stroke87_Start,Stroke86_End
2001-01-05,123.18,123.53,121.68,122.89,17156,,,
2001-01-08,121.75,113.68,109.61,114.46,26474,,,
2001-01-10,111.75,118.18,113.04,114.75,10373,,,
2001-01-12,113.89,114.25,111.82,112.39,7470,,,
2001-01-15,112.25,112.25,107.9,108.11,12448,,,
2001-01-16,108.04,108.9,106.4,107.54,7497,,,
2001-01-18,108.32,112.39,108.18,112.11,5866,,,
2001-01-19,112.11,114.25,112.11,113.89,7911,,,
2001-02-05,112.47,109.11,107.47,109.11,3672,,,
2001-02-08,107.82,104.61,101.04,101.26,7775,,,
2001-02-12,103.9,101.4,100.26,100.61,7228,,,
2001-02-15,100.9,101.26,98.26,98.54,6314,,,
2001-02-16,98.18,98.54,94.47,97.54,8515,Bottom,Stroke88_Start,Stroke87_End
2001-02-19,97.76,98.9,94.76,98.68,5619,,,
2001-02-20,98.68,102.4,97.83,99.11,7586,,,
2001-02-21,99.11,99.11,95.19,95.61,5683,,,
2001-02-22,95.54,96.76,94.54,94.69,5235,,,
2001-02-26,95.69,100.18,95.69,100.18,5573,,,
2001-02-27,100.33,101.4,98.33,100.18,4450,,,
2001-02-28,100.18,100.18,98.26,99.26,2490,,,
2001-03-02,99.61,103.9,101.76,102.25,7348,,,
2001-03-06,101.97,101.97,100.33,101.9,4700,,,
2001-03-07,101.9,102.47,101.04,101.33,4481,,,
2001-03-08,101.18,105.33,101.11,104.61,8721,,,
2001-03-09,105.75,108.9,106.04,107.61,18768,,,
2001-03-13,106.04,106.04,102.83,103.18,5619,,,
2001-03-14,102.47,103.61,101.61,104.25,4010,,,
2001-03-19,102.25,102.47,101.26,102.25,4898,,,
2001-03-20,102.4,104.75,102.4,103.97,3765,,,
2001-03-21,104.61,109.54,103.9,107.82,16514,,,
2001-03-22,108.18,111.04,108.18,110.97,22790,,,
2001-03-23,111.75,117.89,111.04,111.25,38233,Top,Stroke89_Start,Stroke88_End
2001-03-26,111.04,113.47,109.75,112.97,11219,,,
2001-03-27,113.18,116.68,113.18,115.39,16794,,,
2001-03-29,113.32,110.89,106.04,111.11,7820,,,
2001-04-06,112.82,113.32,110.18,111.32,4595,,,
2001-04-09,113.18,114.89,112.47,114.61,10075,,,
2001-04-10,114.61,115.68,113.39,113.68,7129,,,
2001-04-11,113.61,113.32,110.89,113.32,4554,,,
2001-04-17,112.32,114.61,112.18,113.18,6705,,,
2001-04-18,113.18,114.39,111.39,112.39,8089,,,
2001-04-19,111.75,112.47,110.32,110.54,6216,,,
2001-04-20,110.68,114.18,110.39,110.68,6565,,,
2001-04-23,110.68,110.68,107.82,108.18,7330,,,
2001-04-24,108.18,108.97,105.33,108.18,5308,,,
2001-04-26,105.4,105.18,102.47,103.83,6998,,,
2001-05-08,103.9,106.04,103.18,105.68,4781,,,
2001-05-09,106.04,107.18,104.33,104.97,2864,,,
2001-05-15,107.47,108.9,105.75,106.68,3252,,,
2001-05-16,106.61,109.61,106.61,107.68,6938,,,
2001-05-18,106.68,107.47,104.61,105.33,5661,,,
2001-05-21,104.61,105.33,103.04,103.33,9546,,,
2001-05-22,103.04,104.61,102.97,103.11,6471,,,
2001-05-23,103.11,103.54,101.18,101.68,7402,,,
2001-05-24,102.11,102.11,100.76,100.97,7457,,,
2001-05-25,100.9,101.9,99.26,101.83,5998,,,
2001-05-30,101.97,103.04,101.4,102.54,5245,,,
2001-05-31,102.83,102.83,100.68,100.76,5973,,,
2001-06-01,100.76,101.4,99.47,100.11,7671,,,
2001-06-04,99.97,100.68,98.54,99.61,6582,,,
2001-06-06,100.68,104.68,100.68,104.11,13880,,,
2001-06-07,104.25,105.54,102.83,103.18,6024,,,
2001-06-08,103.54,103.54,101.76,102.11,3378,,,
2001-06-11,102.18,102.47,100.97,101.04,3688,,,
2001-06-12,100.76,101.97,99.97,101.54,3615,,,
2001-06-15,100.04,100.61,99.26,99.83,4884,,,
2001-06-18,99.26,100.33,97.61,97.97,6538,,,
2001-06-19,97.83,98.9,97.11,98.11,4441,,,
2001-06-20,99.26,99.26,97.9,97.9,3934,,,
2001-06-22,98.68,100.68,98.9,100.04,2820,,,
2001-06-26,99.83,101.4,99.26,100.68,4444,,,
2001-06-28,99.54,99.97,98.4,98.47,3838,,,
2001-06-29,99.11,100.61,98.54,99.18,2267,,,
2001-07-02,99.4,99.47,97.83,98.11,3177,,,
2001-07-03,98.11,98.83,96.76,97.61,5568,Bottom,Stroke90_Start,Stroke89_End
2001-07-05,97.9,100.47,97.11,99.9,4145,,,
2001-07-06,99.97,102.18,100.76,100.83,6732,,,
2001-07-11,102.11,101.4,97.83,99.68,2803,,,
2001-07-13,100.68,101.76,99.68,99.76,2906,,,
2001-07-17,98.11,99.11,97.11,97.9,2455,,,
2001-07-20,98.68,100.9,98.54,100.76,3767,,,
2001-07-23,101.4,103.47,101.4,101.76,8644,Top,Stroke91_Start,Stroke90_End
2001-07-24,101.4,101.4,99.68,99.97,3698,,,
2001-07-25,99.47,99.9,97.83,98.18,2819,,,
2001-07-26,97.83,99.18,95.04,95.47,5897,,,
2001-07-27,95.54,96.04,89.97,90.26,9754,,,
2001-07-30,89.26,89.26,83.55,85.33,7538,,,
2001-07-31,84.98,87.83,82.83,84.98,5268,,,
2001-08-01,85.05,88.62,85.05,87.97,3960,,,
2001-08-03,84.98,86.19,84.4,84.9,2349,,,
2001-08-06,85.33,85.33,77.69,79.26,6929,,,
2001-08-07,77.84,80.83,75.69,81.05,5921,Bottom,Stroke92_Start,Stroke91_End
2001-08-10,80.83,82.98,80.69,81.83,4593,,,
2001-08-13,80.83,83.83,80.83,83.12,3710,,,
2001-08-14,82.83,82.48,78.19,80.62,3660,,,
2001-08-16,81.76,82.76,80.05,80.12,2079,,,
2001-08-17,79.26,80.19,79.12,79.76,2613,,,
2001-08-20,79.83,80.62,79.26,80.12,1343,,,
2001-08-21,80.12,82.12,80.12,80.76,1753,Top,Stroke93_Start,Stroke92_End
2001-08-22,80.19,79.26,75.69,79.83,853,,,
2001-08-27,78.19,78.19,74.98,74.98,4421,,,
2001-08-28,73.55,73.55,66.41,72.27,8186,,,
2001-08-29,72.69,77.12,71.84,73.19,9563,,,
2001-08-31,72.19,73.34,71.77,71.98,2280,,,
2001-09-03,71.69,72.05,70.34,71.27,2393,,,
2001-09-04,71.05,75.62,70.69,75.55,5852,,,
2001-09-05,76.76,78.41,75.69,75.84,7289,,,
2001-09-06,75.84,76.55,74.27,74.84,2104,,,
2001-09-07,74.98,75.34,68.91,71.91,3626,,,
2001-09-11,75.69,76.19,74.19,74.84,3761,,,
2001-09-12,71.98,73.69,71.05,73.48,6903,,,
2001-09-13,73.48,74.84,72.12,72.19,2192,,,
2001-09-14,72.84,71.41,67.84,71.41,3330,Bottom,Stroke94_Start,Stroke93_End
2001-09-18,71.05,71.98,69.98,71.41,1927,,,
2001-09-19,71.41,74.41,70.12,73.98,2862,,,
2001-09-20,74.27,74.98,72.12,72.19,2487,,,
2001-09-21,71.77,73.41,71.77,72.19,2174,,,
2001-09-24,72.19,73.55,72.12,72.84,1687,,,
2001-09-25,73.55,74.98,72.48,73.77,2336,Top,Stroke95_Start,Stroke94_End
2001-09-26,73.77,73.77,72.12,72.19,1899,,,
2001-09-27,72.12,73.27,70.34,71.77,2118,,,
2001-10-08,72.05,72.12,68.12,68.2,4108,,,
2001-10-09,67.84,70.34,67.12,69.05,1865,,,
2001-10-10,68.55,69.05,65.34,65.41,4024,,,
2001-10-11,65.77,66.77,61.13,62.7,4370,,,
2001-10-15,66.41,68.2,65.05,66.91,3946,,,
2001-10-16,67.48,67.48,64.48,65.2,2036,,,
2001-10-17,64.27,67.05,63.55,64.91,1730,,,
2001-10-18,65.7,66.27,63.41,63.55,2399,,,
2001-10-19,63.77,64.27,61.13,62.13,4523,,,
2001-10-22,62.13,62.13,59.27,59.34,3283,Bottom,Stroke96_Start,Stroke95_End
2001-10-23,67.34,67.34,65.2,67.34,9525,,,
2001-10-24,72.05,74.27,69.34,70.84,17748,,,
2001-10-26,70.69,72.12,69.27,70.12,4571,,,
2001-10-29,70.12,72.84,71.41,71.41,3646,,,
2001-10-31,69.98,69.98,67.7,69.12,3554,,,
2001-11-01,69.27,71.12,69.27,70.34,2700,Top,Stroke97_Start,Stroke96_End
2001-11-02,69.77,70.2,68.41,68.55,2531,,,
2001-11-05,68.41,67.12,66.41,66.91,2273,,,
2001-11-07,66.84,66.84,61.98,62.7,5206,,,
2001-11-08,61.48,64.63,60.7,63.2,2684,,,
2001-11-09,62.84,64.98,62.48,63.91,2855,,,
2001-11-13,61.41,62.27,61.41,62.34,1349,Bottom,Stroke98_Start,Stroke97_End
2001-11-16,70.41,70.41,62.84,63.77,6555,,,
2001-11-19,62.34,64.48,62.34,63.98,1854,,,
2001-11-20,64.98,66.98,65.7,66.2,4181,,,
2001-11-22,66.41,68.55,66.62,68.2,3840,,,
2001-11-26,66.98,67.34,65.27,65.48,2541,,,
2001-11-28,67.77,70.91,69.12,69.84,10476,,,
2001-12-03,69.84,71.41,69.84,70.34,3619,,,
2001-12-04,70.34,70.69,68.34,70.69,4336,,,
2001-12-06,68.2,69.91,67.77,69.12,4284,,,
2001-12-07,70.12,73.41,71.12,72.19,13744,Top,Stroke99_Start,Stroke98_End
2001-12-11,72.12,72.27,70.05,70.12,6075,,,
2001-12-12,70.12,71.05,69.34,69.62,3308,,,
2001-12-13,68.7,70.41,68.55,68.55,3023,,,
2001-12-14,67.48,69.12,66.84,67.05,3016,,,
2001-12-17,66.41,67.12,64.98,65.55,2604,,,
2001-12-20,65.34,65.41,63.48,64.13,4257,,,
2001-12-21,63.91,64.2,62.56,64.13,1859,,,
2001-12-31,63.7,64.41,63.05,63.13,1719,,,
2002-01-04,63.2,63.91,60.63,61.06,2678,,,
2002-01-07,61.27,61.27,59.34,59.98,2897,,,
2002-01-08,60.56,61.48,59.84,59.98,1190,,,
2002-01-09,59.84,59.84,56.84,57.27,3594,,,
2002-01-10,57.27,58.13,54.27,57.56,4675,,,
2002-01-11,56.41,56.63,51.99,52.2,4547,,,
2002-01-14,51.99,51.99,48.99,49.13,5988,,,
2002-01-15,48.49,50.56,45.42,48.7,3489,,,
2002-01-18,45.28,48.2,43.56,45.92,5209,,,
2002-01-21,43.92,44.99,39.99,40.78,5061,,,
2002-01-23,41.13,46.99,41.13,46.35,5980,,,
2002-01-24,46.35,47.85,43.56,46.85,8671,,,
2002-01-25,46.42,48.13,45.56,46.85,6612,,,
2002-01-28,46.92,47.13,42.13,42.71,6329,,,
2002-01-29,42.06,45.35,41.28,43.56,3497,,,
2002-01-30,42.13,42.71,39.63,42.35,13570,Bottom,Stroke100_Start,Stroke99_End
2002-01-31,42.13,48.35,42.13,47.77,21951,,,
2002-02-01,47.85,48.42,45.42,47.42,15720,,,
2002-02-04,47.06,49.92,45.56,48.92,10284,,,
2002-02-05,48.92,52.77,50.7,51.77,16221,,,
2002-02-25,52.84,53.56,51.06,51.42,5782,,,
2002-02-26,52.13,52.06,48.7,50.42,5273,,,
2002-02-28,51.06,52.7,50.56,50.63,4861,,,
2002-03-01,50.7,50.85,49.2,49.27,4365,,,
2002-03-04,49.13,50.63,48.63,50.49,3768,,,
2002-03-05,50.42,53.92,50.06,52.77,13626,,,
2002-03-06,53.2,60.13,52.99,57.84,43258,,,
2002-03-07,57.84,61.27,57.34,60.7,27664,,,
2002-03-08,61.41,68.41,62.13,62.84,31214,,,
2002-03-14,61.77,64.98,61.41,64.91,15746,,,
2002-03-15,65.41,70.84,63.91,64.7,48976,Top,Stroke101_Start,Stroke100_End
2002-03-18,62.91,66.05,61.41,62.34,31028,,,
2002-03-19,62.84,62.7,59.06,61.98,36521,,,
2002-03-21,61.41,63.63,61.41,62.91,20672,,,
2002-03-25,59.91,61.48,59.56,61.27,6874,,,
2002-03-26,61.06,61.06,59.27,59.41,7955,,,
2002-03-27,59.27,59.13,56.56,58.13,10794,,,
2002-03-29,58.34,58.34,54.84,54.91,11590,,,
2002-04-01,54.27,54.7,52.7,53.84,7757,,,
2002-04-02,53.99,53.42,51.42,51.56,9710,Bottom,Stroke102_Start,Stroke101_End
2002-04-05,55.56,57.49,54.27,55.06,8488,,,
2002-04-10,57.84,61.2,57.27,59.2,16381,,,
2002-04-12,57.41,59.91,56.49,56.7,7270,,,
2002-04-15,57.13,57.2,56.06,57.13,6468,,,
2002-04-16,57.13,61.34,57.91,59.7,16857,,,
2002-04-18,59.13,59.63,56.63,56.7,5275,,,
2002-04-19,56.77,56.77,54.27,56.06,7375,,,
2002-04-22,54.2,55.84,54.2,54.99,3076,,,
2002-04-25,55.2,57.27,55.2,57.27,6378,,,
2002-04-26,57.84,59.7,57.27,58.41,7314,,,
2002-04-29,58.84,60.48,57.84,60.34,12642,,,
2002-04-30,60.41,60.84,59.13,59.48,7665,,,
2002-05-08,59.48,59.63,57.7,57.77,4374,,,
2002-05-10,61.56,67.84,62.84,64.7,89753,,,
2002-05-15,63.55,64.77,61.06,61.77,14608,,,
2002-05-17,65.63,73.77,63.63,72.77,134738,,,
2002-05-20,72.12,74.98,70.69,74.19,105924,,,
2002-05-21,75.69,83.69,77.84,80.48,144641,Top,Stroke103_Start,Stroke102_End
2002-05-23,80.91,81.76,75.34,76.76,78826,,,
2002-05-24,76.05,75.12,73.69,75.12,45596,,,
2002-05-29,73.55,74.98,69.62,70.62,41189,,,
2002-05-30,71.05,72.77,69.34,71.98,34844,,,
2002-06-03,69.98,69.98,65.7,66.62,30794,,,
2002-06-05,70.69,79.26,75.05,71.55,43370,,,
2002-06-10,75.69,76.55,73.91,75.76,25424,,,
2002-06-13,73.91,75.55,70.69,71.41,17419,,,
2002-06-14,70.77,74.05,70.41,71.41,17126,,,
2002-06-17,70.77,73.05,69.98,72.84,11208,Bottom,Stroke104_Start,Stroke103_End
2002-06-18,73.41,78.91,75.34,77.48,46690,,,
2002-06-20,75.05,78.19,75.05,76.34,19634,,,
2002-06-21,76.19,82.83,76.19,80.41,96075,,,
2002-06-24,90.54,90.54,86.69,90.54,115972,,,
2002-06-25,91.69,97.26,88.69,91.26,162194,,,
2002-06-26,90.69,93.4,88.12,92.9,91123,,,
2002-06-28,91.76,96.76,90.83,91.97,52436,Top,Stroke105_Start,Stroke104_End
2002-07-02,91.19,91.33,88.69,89.97,26982,,,
2002-07-03,90.12,92.04,89.26,91.33,15567,,,
2002-07-04,91.47,91.97,88.55,88.83,16990,,,
2002-07-05,87.83,87.83,84.62,86.4,14962,,,
2002-07-09,86.4,89.83,86.4,89.12,15953,,,
2002-07-10,88.97,89.55,85.69,86.47,15600,,,
2002-07-11,86.19,87.83,85.4,86.19,9306,,,
2002-07-15,86.12,86.12,83.98,84.62,7491,,,
2002-07-17,85.4,88.12,85.19,88.05,7974,,,
2002-07-18,88.12,88.83,87.05,87.26,10562,,,
2002-07-19,87.55,88.26,85.4,86.19,9051,,,
2002-07-22,86.55,86.69,83.48,83.69,9566,,,
2002-07-23,83.26,84.33,80.98,81.26,17333,,,
2002-07-24,82.05,82.55,80.41,80.62,8269,,,
2002-07-25,81.12,79.69,77.41,77.91,18974,,,
2002-07-29,78.69,81.55,77.91,81.48,10616,,,
2002-07-30,81.55,82.26,79.69,80.76,8351,,,
2002-07-31,80.76,81.12,78.05,78.26,8282,,,
2002-08-01,78.26,78.12,76.12,77.41,6904,,,
2002-08-05,77.55,77.55,74.76,75.19,8920,,,
2002-08-06,75.41,79.76,76.91,77.91,11791,,,
2002-08-09,77.62,77.62,75.12,75.41,8026,,,
2002-08-12,74.69,74.41,73.34,73.48,6933,,,
2002-08-14,73.98,74.69,73.69,74.69,3969,,,
2002-08-15,74.84,75.98,73.98,74.41,4454,,,
2002-08-19,74.84,74.84,73.27,73.84,3765,Bottom,Stroke106_Start,Stroke105_End
2002-08-20,75.41,77.91,73.98,77.05,11224,,,
2002-08-21,77.19,78.48,76.41,77.76,8758,,,
2002-08-22,77.76,81.12,78.05,79.48,22420,,,
2002-08-26,78.55,78.26,76.12,76.62,6958,,,
2002-08-29,77.12,76.12,75.12,75.48,6316,,,
2002-09-03,75.55,80.76,75.55,76.12,3406,Top,Stroke107_Start,Stroke106_End
2002-09-05,78.26,78.26,75.41,75.62,16009,,,
2002-09-06,75.55,76.62,75.12,75.62,6006,,,
2002-09-09,75.34,75.62,72.91,74.05,6993,,,
2002-09-10,73.98,74.69,71.41,71.91,9857,,,
2002-09-11,71.69,71.91,69.55,71.12,9533,,,
2002-09-16,70.91,71.12,69.48,69.55,5097,,,
2002-09-17,69.34,70.41,67.55,69.12,4635,,,
2002-09-18,69.41,73.41,68.34,68.55,4255,,,
2002-09-20,70.91,73.84,70.48,71.19,13440,,,
2002-09-24,72.48,72.41,70.34,70.98,5283,,,
2002-09-26,71.05,71.77,69.2,69.34,6709,,,
2002-09-27,69.41,70.12,68.7,68.77,4334,,,
2002-10-08,68.27,68.27,66.7,67.62,5464,,,
2002-10-09,67.55,63.27,60.41,63.41,9013,Bottom,Stroke108_Start,Stroke107_End
2002-10-14,62.13,65.41,63.13,64.41,12590,,,
2002-10-16,63.98,68.2,64.41,66.05,17292,,,
2002-10-18,64.77,65.84,63.27,65.41,6807,,,
2002-10-22,65.05,67.55,65.77,66.77,7507,,,
2002-10-25,65.84,66.84,63.27,63.55,5323,,,
2002-10-28,62.91,63.98,61.84,62.41,4320,,,
2002-10-30,63.91,65.41,63.7,63.98,3862,,,
2002-11-01,64.34,64.84,63.48,64.7,3285,,,
2002-11-04,65.41,68.7,65.27,68.2,13698,,,
2002-11-05,68.27,70.69,68.34,69.05,23586,,,
2002-11-07,68.98,72.48,68.98,70.98,26044,Top,Stroke109_Start,Stroke108_End
2002-11-11,66.7,68.48,65.41,65.84,8438,,,
2002-11-12,65.7,66.84,62.41,62.91,15525,,,
2002-11-13,62.91,64.91,62.2,64.41,13486,,,
2002-11-14,64.13,64.41,61.13,61.48,10357,,,
2002-11-15,61.13,63.2,60.77,62.41,8443,,,
2002-11-19,61.41,60.98,57.91,60.77,8827,,,
2002-11-21,57.99,57.99,51.84,52.84,11771,,,
2002-11-22,53.13,54.42,50.13,53.13,11016,,,
2002-11-27,50.42,51.84,49.56,51.49,8750,Bottom,Stroke110_Start,Stroke109_End
2002-11-28,51.49,54.63,50.85,54.34,11730,,,
2002-11-29,55.27,58.2,53.84,56.13,22574,,,
2002-12-02,56.49,56.49,52.56,52.77,8283,,,
2002-12-03,52.56,55.56,52.27,54.84,8490,,,
2002-12-04,56.13,56.84,54.42,55.13,6690,,,
2002-12-05,55.13,55.41,53.56,54.56,4562,,,
2002-12-06,54.42,55.99,53.92,53.99,4704,,,
2002-12-09,54.7,54.84,53.84,53.99,1956,,,
2002-12-10,53.99,54.34,51.2,51.99,4509,,,
2002-12-11,51.84,52.34,51.13,52.34,6046,,,
2002-12-12,52.2,54.7,52.2,52.63,5296,,,
2002-12-13,52.2,54.2,50.63,53.77,5593,,,
2002-12-16,53.99,55.13,52.92,54.2,7863,,,
2002-12-17,53.92,55.27,53.84,54.99,4964,,,
2002-12-18,54.7,56.84,53.99,53.99,7184,,,
2002-12-19,54.34,54.7,53.27,54.63,4455,,,
2002-12-20,54.63,60.13,56.41,57.2,26314,Top,Stroke111_Start,Stroke110_End
2002-12-24,57.2,58.13,55.84,57.84,8912,,,
2002-12-25,57.84,58.63,56.49,56.56,6760,,,
2002-12-26,56.13,57.27,52.92,53.06,10705,,,
2002-12-27,52.56,52.34,50.56,53.42,8015,,,
2003-01-06,51.34,53.2,50.99,52.7,7627,,,
2003-01-07,52.77,55.06,52.56,53.63,12279,,,
2003-01-08,53.42,55.77,52.92,55.41,10964,,,
2003-01-09,56.7,57.84,55.06,57.2,21765,,,
2003-01-10,57.34,57.34,54.7,55.13,11871,Bottom,Stroke112_Start,Stroke111_End
2003-01-14,56.63,63.98,56.63,61.98,53792,,,
2003-01-15,62.27,67.91,64.27,62.41,53554,,,
2003-01-20,65.27,66.7,62.56,66.7,17491,,,
2003-01-21,66.84,67.48,63.55,63.63,16901,,,
2003-01-22,63.27,64.7,61.84,63.91,11574,,,
2003-01-23,63.84,65.41,62.98,63.27,8775,,,
2003-01-27,65.41,67.7,65.34,66.34,18755,,,
2003-01-29,66.84,72.55,67.41,69.2,39516,Top,Stroke113_Start,Stroke112_End
2003-02-11,67.2,68.84,66.41,68.77,9051,,,
2003-02-12,68.12,69.98,67.91,69.62,12337,,,
2003-02-13,69.62,69.91,67.48,67.55,15373,,,
2003-02-14,67.48,67.2,65.34,67.48,6781,,,
2003-02-19,66.98,68.41,66.84,68.2,9654,,,
2003-02-20,68.98,69.62,67.77,67.84,12460,,,
2003-02-21,68.12,68.2,66.41,67.48,11057,,,
2003-02-25,66.84,69.55,66.84,69.2,11671,,,
2003-02-26,68.91,70.2,69.2,69.7,10378,,,
2003-02-28,69.98,69.98,68.34,68.62,5466,,,
2003-03-03,68.41,69.34,68.12,68.91,5178,,,
2003-03-04,69.7,69.7,68.27,68.77,4020,,,
2003-03-05,68.77,68.77,67.41,67.77,4573,,,
2003-03-06,68.27,68.27,65.41,65.7,10774,,,
2003-03-07,65.41,66.55,65.13,65.55,6890,,,
2003-03-10,65.55,65.27,63.98,64.63,12943,,,
2003-03-17,65.05,65.05,61.91,64.55,5021,,,
2003-03-18,63.98,65.41,63.63,64.05,5065,,,
2003-03-19,64.05,64.2,61.91,62.56,8198,,,
2003-03-20,62.56,63.27,60.06,60.34,7182,,,
2003-03-21,60.41,61.2,59.41,60.98,3967,,,
2003-03-24,61.13,61.7,60.7,60.98,1859,,,
2003-03-25,60.77,60.77,58.7,58.98,6083,,,
2003-03-26,58.84,59.34,56.49,57.49,6413,Bottom,Stroke114_Start,Stroke113_End
2003-03-28,61.34,61.48,59.7,60.06,5797,,,
2003-03-31,59.41,61.27,59.41,61.06,3234,,,
2003-04-01,60.98,63.63,60.91,62.41,7072,,,
2003-04-02,61.91,63.98,61.91,63.91,10345,,,
2003-04-03,64.63,64.63,63.13,63.27,5051,,,
2003-04-04,63.27,63.91,62.77,63.41,3313,,,
2003-04-07,63.27,63.55,60.98,61.13,6863,,,
2003-04-08,60.98,62.2,59.63,60.41,8598,,,
2003-04-09,60.41,61.27,59.34,61.13,8240,,,
2003-04-10,61.13,63.27,59.7,62.91,14633,,,
2003-04-11,62.91,64.63,62.06,64.55,16675,,,
2003-04-14,64.84,67.48,64.84,67.05,17532,,,
2003-04-15,67.77,71.12,66.48,66.55,16534,,,
2003-04-18,70.41,71.84,68.62,68.84,27231,Top,Stroke115_Start,Stroke114_End
2003-04-21,68.91,66.91,64.55,65.41,17668,,,
2003-04-23,65.77,68.84,65.77,66.77,21686,,,
2003-04-24,66.77,66.77,60.77,61.7,16638,,,
2003-04-25,61.7,60.77,57.56,60.13,7303,,,
2003-05-12,60.27,63.34,59.7,62.77,13059,,,
2003-05-13,62.56,62.56,58.84,59.34,11539,Bottom,Stroke116_Start,Stroke115_End
2003-05-15,65.48,73.77,63.98,73.77,74915,,,
2003-05-16,79.69,83.05,78.26,80.26,236481,,,
2003-05-19,80.41,86.69,78.98,83.26,208212,,,
2003-05-20,82.4,82.55,78.83,80.55,102000,,,
2003-05-21,80.41,84.48,79.62,79.69,73819,,,
2003-05-22,78.98,80.12,76.12,78.69,70823,,,
2003-05-23,78.83,85.83,78.83,83.9,158877,,,
2003-05-26,84.69,88.12,84.62,84.62,106795,,,
2003-05-29,84.69,94.04,84.69,93.9,187188,,,
2003-05-30,94.19,95.11,91.12,91.54,117546,Top,Stroke117_Start,Stroke116_End
2003-06-02,91.54,93.19,89.9,92.19,46055,,,
2003-06-03,91.62,91.97,87.76,89.19,71145,,,
2003-06-04,88.33,90.04,86.12,87.97,55314,,,
2003-06-06,85.98,88.26,83.33,83.4,44852,,,
2003-06-09,82.9,82.55,79.41,79.98,48540,,,
2003-06-11,81.26,84.55,80.41,83.83,40419,,,
2003-06-12,83.98,85.4,83.12,83.83,26229,,,
2003-06-13,83.83,85.33,82.4,83.26,18073,,,
2003-06-16,82.55,83.98,81.05,81.55,17330,,,
2003-06-18,82.05,84.62,81.76,82.4,21351,,,
2003-06-19,82.55,83.62,77.62,78.26,44320,,,
2003-06-20,78.26,79.19,76.34,76.76,22238,,,
2003-06-23,76.26,76.12,74.19,75.48,17272,Bottom,Stroke118_Start,Stroke117_End
2003-06-26,74.76,82.83,76.12,80.33,60457,,,
2003-06-30,75.91,77.91,74.69,76.62,13613,,,
2003-07-03,77.55,79.05,76.12,78.26,19626,,,
2003-07-04,78.26,79.55,77.34,78.26,14713,,,
2003-07-07,78.26,80.26,77.69,79.83,22393,,,
2003-07-08,80.26,84.98,80.76,82.12,55858,,,
2003-07-11,85.05,86.26,83.26,83.9,39316,,,
2003-07-14,84.4,84.62,81.62,83.62,20583,,,
2003-07-16,82.9,83.55,81.55,83.55,14822,,,
2003-07-17,83.26,85.26,82.62,83.12,37699,,,
2003-07-18,83.12,83.83,78.55,78.91,37265,,,
2003-07-21,78.41,79.69,76.55,77.84,27993,,,
2003-07-23,78.98,83.4,79.48,82.12,51356,,,
2003-07-25,80.98,86.47,80.41,83.19,102685,,,
2003-07-28,83.05,87.12,82.55,86.97,76788,,,
2003-07-29,87.55,88.26,86.12,86.83,47132,,,
2003-07-30,87.55,87.83,84.76,86.05,33216,,,
2003-07-31,86.05,88.76,85.83,86.9,49458,,,
2003-08-01,87.47,88.62,85.76,87.76,39191,,,
2003-08-04,87.9,89.55,87.26,87.97,46881,,,
2003-08-05,88.47,88.83,86.33,86.62,25143,,,
2003-08-06,86.69,89.4,86.69,89.33,51975,,,
2003-08-07,89.33,90.12,87.33,88.4,28844,Top,Stroke119_Start,Stroke118_End
2003-08-08,88.83,86.47,84.69,85.55,30851,,,
2003-08-12,86.26,86.97,85.9,86.33,10473,,,
2003-08-13,86.69,86.69,81.41,82.62,23006,,,
2003-08-15,84.12,87.55,84.69,85.4,27834,,,
2003-08-20,86.55,86.55,84.4,85.62,12840,,,
2003-08-21,85.4,87.19,85.12,85.76,11795,,,
2003-08-22,85.4,86.33,81.83,82.12,27809,,,
2003-08-25,81.83,82.48,79.05,79.41,26453,,,
2003-08-26,79.12,80.05,77.55,79.26,13263,,,
2003-08-28,78.26,78.62,76.12,76.19,14474,,,
2003-08-29,75.48,77.55,75.26,77.48,10651,,,
2003-09-01,77.48,80.19,76.84,80.12,11696,,,
2003-09-02,80.33,86.12,81.05,82.33,29689,,,
2003-09-05,82.33,82.33,77.26,78.69,14581,,,
2003-09-08,78.26,78.83,76.41,77.34,9618,,,
2003-09-10,77.91,80.26,78.26,79.12,7245,,,
2003-09-12,78.41,78.62,76.12,76.62,8057,,,
2003-09-15,76.84,77.76,74.84,75.62,8003,Bottom,Stroke120_Start,Stroke119_End
2003-09-16,75.48,77.98,75.26,77.76,7683,,,
2003-09-17,77.76,78.98,76.12,76.55,5789,,,
2003-09-18,75.41,77.26,75.12,76.05,5349,,,
2003-09-19,76.05,78.12,76.26,77.05,5258,,,
2003-09-23,76.34,77.41,75.19,77.26,6536,,,
2003-09-24,78.19,78.19,75.84,77.55,8189,,,
2003-09-25,78.12,79.48,76.84,77.19,21061,Top,Stroke121_Start,Stroke120_End
2003-09-26,76.84,77.19,71.91,72.77,14951,,,
2003-09-29,69.7,71.84,63.7,63.98,26329,,,
2003-09-30,63.77,64.27,60.06,64.84,24500,,,
2003-10-09,63.48,66.84,62.84,63.55,11652,,,
2003-10-13,66.55,67.91,65.77,66.27,11786,,,
2003-10-14,66.27,66.84,63.84,64.55,6704,,,
2003-10-15,64.7,69.27,64.55,65.63,15644,,,
2003-10-16,65.48,64.55,62.2,63.34,12039,,,
2003-10-20,63.2,63.2,61.98,62.34,5039,,,
2003-10-21,62.63,63.55,62.06,63.55,4659,,,
2003-10-22,63.63,66.7,63.05,66.2,13149,,,
2003-10-23,66.84,68.27,64.7,64.98,12637,,,
2003-10-24,62.91,65.98,62.91,63.98,5374,,,
2003-10-27,63.98,64.34,58.63,59.48,28395,,,
2003-10-28,58.91,60.27,55.06,55.77,31412,,,
2003-10-29,55.77,57.13,52.56,54.77,23807,,,
2003-10-30,54.7,57.56,54.06,55.84,25211,,,
2003-10-31,55.63,57.91,55.06,55.63,20719,,,
2003-11-03,55.41,56.7,54.13,56.06,8987,,,
2003-11-04,56.13,58.98,56.13,57.63,26393,,,
2003-11-05,57.63,58.84,55.2,55.84,23323,,,
2003-11-06,55.27,55.77,50.49,52.56,32128,Bottom,Stroke122_Start,Stroke121_End
2003-11-07,51.84,58.27,53.27,55.7,41688,,,
2003-11-13,53.99,58.49,56.13,55.99,31869,,,
2003-11-18,56.13,56.13,53.99,55.06,9761,,,
2003-11-19,54.49,58.98,54.49,57.7,37948,,,
2003-11-20,57.7,65.41,60.27,65.13,76787,,,
2003-11-24,60.34,64.13,59.41,63.13,39412,,,
2003-11-25,62.91,66.77,61.27,63.27,66410,,,
2003-11-26,62.7,66.84,61.7,66.62,74878,,,
2003-11-27,66.62,67.48,63.84,64.05,38669,,,
2003-11-28,63.98,66.84,62.77,65.48,37920,,,
2003-12-01,65.55,68.77,65.55,67.55,39543,,,
2003-12-02,67.91,71.05,66.55,66.91,45999,Top,Stroke123_Start,Stroke122_End
2003-12-03,66.91,67.48,65.2,65.98,28001,,,
2003-12-04,66.13,66.48,64.2,66.13,26710,,,
2003-12-08,65.27,66.05,63.48,63.77,14769,,,
2003-12-09,63.63,65.13,63.27,64.98,12790,,,
2003-12-10,65.05,66.13,64.48,65.84,19150,,,
2003-12-11,65.84,66.91,64.7,64.98,16413,,,
2003-12-12,64.7,65.2,63.91,64.55,9547,,,
2003-12-15,64.55,66.48,64.55,65.48,14350,,,
2003-12-16,65.05,65.05,62.56,63.48,20907,,,
2003-12-17,63.27,63.98,61.84,61.84,18117,,,
2003-12-18,61.48,62.98,59.56,60.56,18046,,,
2003-12-19,60.41,61.13,54.34,56.56,37603,Bottom,Stroke124_Start,Stroke123_End
2003-12-22,55.84,62.34,54.7,61.63,48467,,,
2003-12-23,61.48,62.98,60.41,61.06,29309,,,
2003-12-24,61.06,61.06,58.98,59.63,19589,,,
2003-12-25,59.7,61.77,59.98,60.27,17180,,,
2003-12-29,60.41,62.34,60.34,60.41,12097,,,
2003-12-30,60.06,61.13,58.98,60.06,16156,,,
2003-12-31,60.27,60.77,57.56,58.13,12526,,,
2004-01-05,59.06,62.27,58.98,61.77,25676,,,
2004-01-06,61.77,67.48,60.98,66.05,64953,,,
2004-01-07,66.13,67.84,64.91,67.48,46658,,,
2004-01-08,67.91,74.19,68.27,71.77,100973,,,
2004-01-14,69.41,74.69,70.77,72.34,78808,,,
2004-01-16,71.62,80.26,71.48,77.55,117347,,,
2004-01-29,78.55,82.33,76.84,80.76,70016,,,
2004-01-30,80.76,81.05,75.76,75.84,47581,,,
2004-02-02,76.84,79.26,74.41,77.05,48304,,,
2004-02-04,78.98,82.33,77.76,79.26,41830,,,
2004-02-09,78.12,81.48,77.19,80.55,45720,,,
2004-02-10,80.76,84.19,79.33,81.33,79346,,,
2004-02-11,81.69,82.19,78.55,79.69,40070,,,
2004-02-12,79.83,83.98,79.76,79.83,45755,,,
2004-02-13,79.62,83.62,78.26,81.69,57104,,,
2004-02-16,82.26,86.47,82.12,85.55,83327,,,
2004-02-17,85.4,87.19,83.69,84.62,68887,,,
2004-02-18,84.62,89.69,84.62,87.55,100352,,,
2004-02-19,89.69,90.97,87.12,88.26,69743,Top,Stroke125_Start,Stroke124_End
2004-02-20,88.12,88.26,84.55,86.26,49264,,,
2004-02-23,86.26,87.47,81.69,81.83,41233,,,
2004-02-24,81.26,81.83,77.26,80.33,36405,,,
2004-02-26,76.84,78.19,76.12,77.55,26298,,,
2004-02-27,77.91,80.41,77.19,78.55,22786,,,
2004-03-02,80.12,81.12,78.12,78.83,17796,,,
2004-03-03,78.69,78.69,75.76,75.84,30353,,,
2004-03-04,75.05,77.26,74.76,76.91,19373,,,
2004-03-05,77.05,77.62,76.12,76.91,13412,,,
2004-03-08,76.12,76.84,72.19,72.84,26790,,,
2004-03-09,72.55,73.98,70.84,71.05,16302,Bottom,Stroke126_Start,Stroke125_End
2004-03-11,74.55,75.98,73.98,74.98,17023,,,
2004-03-15,74.76,81.83,77.98,79.19,38043,,,
2004-03-18,79.33,80.05,75.69,75.98,20570,,,
2004-03-19,75.98,79.41,75.62,79.05,23900,,,
2004-03-22,79.41,82.19,78.91,80.41,36805,,,
2004-03-23,80.55,81.12,78.26,80.33,25242,,,
2004-03-24,80.41,81.62,78.48,79.12,20535,,,
2004-03-26,79.55,83.98,79.55,82.05,57727,,,
2004-03-30,79.91,80.55,77.69,79.62,20653,,,
2004-03-31,79.69,80.98,78.98,80.91,21520,,,
2004-04-01,80.41,81.41,80.05,80.62,17817,,,
2004-04-02,80.76,81.19,78.19,79.69,31462,,,
2004-04-05,79.55,82.9,79.41,82.33,40617,,,
2004-04-06,82.33,84.05,81.91,83.83,48138,Top,Stroke127_Start,Stroke126_End
2004-04-08,81.55,81.83,79.62,79.83,23934,,,
2004-04-09,79.91,81.05,76.48,76.69,30005,,,
2004-04-12,76.48,78.12,75.98,77.05,16497,,,
2004-04-13,76.91,79.62,76.76,77.48,16277,,,
2004-04-14,78.26,78.98,74.69,75.76,19270,,,
2004-04-15,76.05,76.98,73.34,73.69,13915,,,
2004-04-16,73.69,75.41,71.84,74.91,16932,,,
2004-04-19,74.91,76.84,74.48,74.62,12737,,,
2004-04-20,74.34,75.84,73.55,75.62,10529,,,
2004-04-21,75.62,78.83,75.98,76.55,16008,,,
2004-04-26,76.05,78.12,75.76,77.91,20168,,,
2004-04-27,78.26,85.98,82.26,83.26,163645,,,
2004-04-29,82.55,84.69,80.48,81.76,56621,,,
2004-04-30,81.76,83.26,73.84,74.69,83265,,,
2004-05-10,74.91,75.76,67.91,68.62,50530,,,
2004-05-11,67.41,70.98,66.27,69.05,23639,Bottom,Stroke128_Start,Stroke127_End
2004-05-12,69.84,71.34,69.12,70.48,33537,,,
2004-05-14,70.41,70.84,67.41,68.7,14062,,,
2004-05-18,71.12,73.12,70.41,72.91,21273,,,
2004-05-19,73.05,73.77,71.55,72.19,15596,,,
2004-05-20,71.84,73.27,71.12,71.55,11586,,,
2004-05-21,71.84,72.77,70.69,72.05,8977,,,
2004-05-24,72.27,73.12,70.77,70.98,15236,,,
2004-05-25,71.41,72.91,69.7,70.05,17856,,,
2004-05-26,70.12,72.77,68.98,72.62,16305,,,
2004-05-27,72.77,76.41,73.55,75.62,38564,,,
2004-05-31,73.69,75.34,73.41,74.48,7050,,,
2004-06-01,75.05,77.26,74.34,76.62,18555,,,
2004-06-02,76.84,77.69,74.91,76.55,18069,Top,Stroke129_Start,Stroke128_End
2004-06-03,76.41,76.48,70.27,70.55,44073,,,
2004-06-04,70.12,70.12,68.98,70.98,11791,,,
2004-06-10,66.13,66.13,61.13,64.41,26397,,,
2004-06-11,63.98,66.7,62.13,63.05,16102,,,
2004-06-14,60.98,64.34,60.98,62.41,8989,,,
2004-06-15,61.7,64.7,61.13,64.05,8283,,,
2004-06-16,63.98,64.98,62.91,63.98,5779,,,
2004-06-17,63.84,64.05,61.34,62.91,6129,,,
2004-06-21,62.56,65.77,61.84,65.63,9592,,,
2004-06-22,65.48,67.91,65.05,66.62,13422,,,
2004-06-24,66.84,68.91,66.13,68.55,18415,,,
2004-06-25,68.05,68.55,63.98,64.63,9799,,,
2004-06-28,64.55,64.55,57.91,62.63,6772,,,
2004-06-30,64.84,67.48,63.27,63.98,8748,,,
2004-07-02,66.77,68.12,65.84,66.2,6120,,,
2004-07-07,65.41,66.7,63.7,64.27,6385,,,
2004-07-08,64.13,65.27,63.27,64.2,5615,,,
2004-07-09,64.2,64.98,62.41,62.7,6533,,,
2004-07-12,62.7,62.7,59.77,60.48,7670,,,
2004-07-13,60.41,60.98,57.2,60.34,5574,,,
2004-07-15,60.34,63.13,59.48,61.27,6131,,,
2004-07-16,61.34,63.98,61.77,63.48,12002,,,
2004-07-20,62.34,62.34,60.41,60.63,7928,,,
2004-07-21,60.41,61.48,58.98,60.56,5055,,,
2004-07-23,59.06,59.63,58.34,59.41,5772,,,
2004-07-26,58.98,56.84,55.77,56.99,14619,Bottom,Stroke130_Start,Stroke129_End
2004-07-29,58.63,61.06,57.7,59.98,14696,,,
2004-08-02,57.56,60.2,56.56,59.13,7222,,,
2004-08-03,58.91,60.63,58.27,59.91,9579,,,
2004-08-04,60.13,62.06,59.7,61.2,15692,,,
2004-08-05,61.2,61.48,59.27,59.48,6191,,,
2004-08-06,59.13,59.06,57.27,58.41,6289,,,
2004-08-10,58.63,59.56,58.13,58.98,3987,Top,Stroke131_Start,Stroke130_End
2004-08-11,59.34,59.34,57.27,57.49,5324,,,
2004-08-12,56.84,57.56,56.49,57.49,6378,,,
2004-08-13,56.84,58.34,56.7,57.34,2668,,,
2004-08-16,57.06,57.2,55.77,56.56,4926,,,
2004-08-17,56.2,57.56,55.99,56.91,3458,,,
2004-08-18,56.63,57.84,56.63,56.99,2916,,,
2004-08-19,55.77,56.27,52.77,53.27,12801,,,
2004-08-20,52.92,53.63,51.84,53.63,7078,,,
2004-08-24,52.63,54.2,52.42,53.77,4679,,,
2004-08-25,53.77,54.34,53.13,53.34,2547,,,
2004-08-26,53.34,53.77,52.56,52.63,2476,,,
2004-08-27,52.63,53.27,50.42,50.92,10501,,,
2004-08-30,50.92,51.27,49.56,50.7,4005,,,
2004-08-31,51.7,55.06,51.2,52.42,8258,,,
2004-09-01,52.2,52.56,50.99,51.13,3389,,,
2004-09-03,52.56,52.99,51.84,51.84,4040,,,
2004-09-06,51.7,52.06,51.2,52.13,1606,,,
2004-09-08,51.92,52.7,51.49,52.34,2439,,,
2004-09-09,52.27,52.27,50.92,51.06,3717,,,
2004-09-10,50.92,51.13,47.13,50.77,4073,Bottom,Stroke132_Start,Stroke131_End
2004-09-15,49.7,54.34,49.63,53.34,20705,,,
2004-09-16,53.84,54.56,52.56,53.63,11483,,,
2004-09-17,53.63,56.41,52.77,56.34,21905,,,
2004-09-20,56.84,61.13,56.27,60.98,34334,,,
2004-09-21,61.27,63.13,58.49,59.56,30686,,,
2004-09-22,59.2,60.41,56.84,57.41,21001,,,
2004-09-24,60.77,63.27,57.56,57.7,38495,Top,Stroke133_Start,Stroke132_End
2004-09-27,58.27,60.41,55.77,56.41,18654,,,
2004-09-28,57.56,57.56,55.49,56.49,8466,,,
2004-09-29,56.49,58.2,55.56,55.84,7117,,,
2004-09-30,55.84,56.2,53.2,54.42,8987,,,
2004-10-11,57.34,60.77,57.2,58.2,26252,,,
2004-10-13,57.56,56.84,53.63,60.06,25248,,,
2004-10-19,56.7,57.77,54.7,54.84,14016,,,
2004-10-20,54.99,55.7,50.99,52.34,24659,,,
2004-10-21,52.49,53.7,50.92,51.2,14643,,,
2004-10-22,51.06,51.84,48.13,51.27,13977,Bottom,Stroke134_Start,Stroke133_End
2004-10-25,51.84,53.56,49.35,50.2,10933,,,
2004-10-26,49.7,50.77,48.63,49.99,11052,,,
2004-10-27,50.42,53.63,50.42,53.42,18613,,,
2004-10-28,53.99,54.2,52.06,52.49,14711,,,
2004-10-29,51.06,52.2,49.42,51.42,11006,,,
2004-11-03,51.42,52.49,51.2,52.42,5935,,,
2004-11-04,52.92,54.06,51.63,51.84,14134,,,
2004-11-05,52.77,53.2,50.92,51.13,6568,,,
2004-11-08,51.2,51.63,49.7,50.77,6024,,,
2004-11-09,50.99,51.7,50.06,50.99,4356,,,
2004-11-10,51.13,55.06,50.2,54.34,21042,,,
2004-11-11,54.7,58.49,54.56,54.91,42246,Top,Stroke135_Start,Stroke134_End
2004-11-16,55.99,55.99,54.42,54.63,5737,,,
2004-11-17,54.77,55.06,53.49,53.84,7997,,,
2004-11-18,53.7,55.34,53.7,55.13,5554,,,
2004-11-19,55.13,56.13,54.27,55.27,7432,,,
2004-11-22,55.56,56.91,55.06,56.13,12005,,,
2004-11-23,56.13,56.13,54.99,55.06,9091,,,
2004-11-24,54.7,55.34,53.77,53.84,8112,,,
2004-11-25,53.84,54.84,53.27,53.56,6583,,,
2004-11-29,53.49,52.77,52.77,52.77,5016,,,
2004-12-01,54.34,54.91,52.92,52.99,4811,,,
2004-12-02,53.06,54.13,52.27,53.99,5807,,,
2004-12-03,53.99,55.41,53.7,54.49,7625,,,
2004-12-06,54.42,55.99,53.99,55.63,8865,,,
2004-12-07,55.41,55.84,52.7,53.06,8594,,,
2004-12-08,53.63,54.34,52.42,52.56,5598,,,
2004-12-09,52.56,53.99,51.99,53.27,6940,,,
2004-12-10,52.56,53.2,51.13,51.42,9925,,,
2004-12-13,51.13,51.7,50.42,51.2,5938,,,
2004-12-15,51.13,50.77,49.56,50.77,4780,,,
2004-12-20,49.42,49.7,48.99,49.63,3098,,,
2004-12-21,49.63,51.84,49.63,50.35,2171,,,
2004-12-22,51.13,52.56,50.27,51.99,11948,,,
2004-12-23,52.2,51.13,50.2,50.27,4139,,,
2004-12-28,50.06,50.56,49.7,49.99,3298,,,
2004-12-30,49.85,50.13,48.27,48.56,6041,,,
2004-12-31,49.85,49.85,47.56,47.85,5439,,,
2005-01-04,47.13,48.35,47.13,47.99,2743,,,
2005-01-05,47.92,49.99,48.27,48.85,3180,,,
2005-01-11,49.2,51.42,49.7,51.06,10601,,,
2005-01-13,49.85,51.2,49.56,50.2,3105,,,
2005-01-14,50.27,50.85,48.77,48.77,3436,,,
2005-01-17,48.63,48.27,47.2,47.35,6348,,,
2005-01-20,47.49,47.49,40.85,40.85,27840,,,
2005-01-21,38.28,40.42,34.85,39.63,32375,,,
2005-01-24,40.35,43.06,40.28,42.35,26095,,,
2005-01-27,40.35,40.35,38.21,38.35,7136,,,
2005-01-28,38.28,38.71,36.85,37.06,5054,,,
2005-01-31,36.71,36.71,35.14,35.56,5462,,,
2005-02-01,35.42,36.49,34.71,35.42,5515,Bottom,Stroke136_Start,Stroke135_End
2005-02-02,35.56,39.71,37.21,39.35,11983,,,
2005-02-16,39.85,41.49,39.06,39.63,6009,,,
2005-02-17,39.63,40.06,38.71,39.85,8151,,,
2005-02-22,39.99,41.71,39.42,41.42,12101,,,
2005-02-23,40.99,42.49,40.42,41.92,11054,,,
2005-02-24,41.85,43.13,41.85,41.92,8416,,,
2005-02-28,42.06,42.06,40.78,41.21,8113,,,
2005-03-01,42.49,47.2,42.49,43.99,56454,Top,Stroke137_Start,Stroke136_End
2005-03-02,43.28,44.35,41.56,42.06,23862,,,
2005-03-03,42.06,42.49,40.85,42.35,10539,,,
2005-03-04,42.42,42.92,41.13,41.13,9058,,,
2005-03-09,42.42,43.56,41.78,42.42,9374,,,
2005-03-11,41.13,42.06,40.78,41.21,5733,,,
2005-03-14,41.28,41.49,38.99,39.71,9998,,,
2005-03-15,39.42,40.28,37.92,37.92,9821,,,
2005-03-16,37.56,38.28,36.49,37.92,6761,,,
2005-03-18,36.64,33.85,31.85,35.42,6908,,,
2005-03-24,32.21,33.14,31.14,32.71,6533,,,
2005-03-28,32.21,32.07,30.07,31.85,5991,Bottom,Stroke138_Start,Stroke137_End
2005-04-01,32.07,35.14,32.35,34.35,12504,,,
2005-04-05,32.57,33.21,31.85,31.92,5030,,,
2005-04-06,32.49,32.57,30.64,31.49,9630,,,
2005-04-07,31.14,35.42,31.14,33.99,30158,,,
2005-04-08,33.64,37.49,33.35,37.14,32037,,,
2005-04-11,37.42,42.71,37.42,42.71,84679,,,
2005-04-12,43.63,44.85,39.56,39.14,96858,Top,Stroke139_Start,Stroke138_End
2005-04-14,40.63,41.06,37.06,38.56,38861,,,
2005-04-15,38.28,38.28,36.56,36.92,21564,,,
2005-04-18,36.64,36.64,34.78,35.21,18921,,,
2005-04-19,34.85,36.78,34.85,36.42,20036,,,
2005-04-20,36.28,36.28,32.71,33.64,22387,,,
2005-04-21,33.42,33.64,30.42,31.85,21813,Bottom,Stroke140_Start,Stroke139_End
2005-04-22,31.71,33.78,31.21,32.49,19039,,,
2005-04-25,32.92,34.57,31.99,34.28,35695,,,
2005-04-26,34.71,39.14,36.06,36.06,34177,,,
2005-05-09,37.56,38.64,35.49,35.71,22663,,,
2005-05-10,35.49,37.92,33.71,37.78,24760,,,
2005-05-11,37.21,39.71,36.85,38.64,34708,Top,Stroke141_Start,Stroke140_End
2005-05-12,38.64,38.06,35.78,37.14,24734,,,
2005-05-17,36.21,38.42,36.21,37.49,17887,,,
2005-05-18,37.42,39.42,37.42,39.28,29379,,,
2005-05-20,37.92,38.14,35.78,35.85,20935,,,
2005-05-23,35.56,35.56,33.28,33.85,16399,,,
2005-05-25,35.85,36.28,34.78,34.92,11852,,,
2005-05-26,34.71,35.64,34.14,34.42,7516,,,
2005-05-30,34.42,35.85,34.42,35.42,8139,,,
2005-06-01,35.07,34.21,32.85,33.49,12015,,,
2005-06-03,33.42,34.14,32.57,33.35,10308,,,
2005-06-06,33.28,33.64,30.42,33.49,17586,Bottom,Stroke142_Start,Stroke141_End
2005-06-07,33.49,35.99,32.85,33.99,19857,,,
2005-06-08,33.99,38.92,33.99,38.14,44913,,,
2005-06-09,38.14,40.28,37.28,38.92,44814,,,
2005-06-13,37.56,38.14,35.99,36.99,14650,,,
2005-06-15,36.28,37.14,35.42,35.56,11275,,,
2005-06-16,35.42,36.28,33.57,35.99,7903,,,
2005-06-21,37.56,37.56,36.21,36.42,11705,,,
2005-06-23,37.14,38.42,36.49,37.06,11117,,,
2005-06-27,37.85,39.49,37.71,38.56,29227,Top,Stroke143_Start,Stroke142_End
2005-06-28,37.78,37.92,36.56,36.71,14138,,,
2005-06-30,36.71,36.78,34.85,35.07,14814,,,
2005-07-01,34.64,35.07,32.78,33.07,15280,,,
2005-07-04,32.92,34.07,32.28,33.99,8514,,,
2005-07-05,33.78,34.35,32.99,33.35,6027,,,
2005-07-06,33.78,33.78,32.28,32.57,6498,Bottom,Stroke144_Start,Stroke143_End
2005-07-07,32.92,33.99,32.42,33.49,6973,,,
2005-07-08,34.35,35.64,34.21,34.57,29029,,,
2005-07-11,35.42,38.21,36.35,34.49,20198,,,
2005-07-14,36.85,37.78,36.14,37.14,17868,,,
2005-07-15,37.06,35.35,34.14,35.35,13887,,,
2005-07-20,36.28,37.49,35.64,36.92,17458,,,
2005-07-21,36.92,38.85,35.85,38.64,34271,,,
2005-07-22,38.35,40.06,37.56,38.64,64948,,,
2005-07-26,37.92,40.71,37.71,39.71,58277,,,
2005-07-27,39.78,41.49,39.78,41.13,54983,,,
2005-08-03,45.56,45.56,42.21,41.63,100317,,,
2005-08-09,42.92,45.99,43.13,44.63,62048,,,
2005-08-12,43.92,44.99,42.42,42.63,43352,,,
2005-08-16,44.7,46.49,43.13,43.56,27996,,,
2005-08-18,47.13,47.13,43.2,43.28,55949,Top,Stroke145_Start,Stroke144_End
2005-08-19,43.28,42.78,41.13,42.42,31563,,,
2005-08-23,42.06,42.92,41.42,41.71,16201,,,
2005-08-25,42.21,42.56,40.78,42.35,14064,,,
2005-08-29,42.21,42.21,40.49,40.56,13094,,,
2005-08-30,40.42,41.35,39.92,39.99,11666,,,
2005-09-01,41.42,42.71,40.92,42.42,25666,,,
2005-09-02,42.92,46.06,42.78,43.2,27831,,,
2005-09-08,45.99,46.99,44.35,45.06,50543,,,
2005-09-09,45.06,45.42,43.92,44.06,18233,,,
2005-09-12,44.06,44.63,43.49,43.7,8791,,,
2005-09-13,43.78,45.49,43.7,45.2,17808,,,
2005-09-14,45.2,45.85,44.49,45.7,32784,,,
2005-09-16,44.92,45.63,44.28,45.2,14098,,,
2005-09-19,45.2,46.06,44.78,45.78,17462,,,
2005-09-21,44.06,44.35,42.06,42.21,21863,,,
2005-09-22,42.06,42.56,40.71,42.21,18654,,,
2005-09-23,42.21,42.85,40.78,40.92,10539,,,
2005-09-26,41.06,41.49,39.92,40.92,8569,,,
2005-09-27,41.35,40.56,38.78,38.99,12441,Bottom,Stroke146_Start,Stroke145_End
2005-09-29,39.49,41.06,39.35,40.78,18055,,,
2005-09-30,41.85,43.28,41.56,42.99,34833,,,
2005-10-10,41.85,42.71,41.06,42.21,11226,,,
2005-10-11,42.21,43.92,42.56,43.42,12043,,,
2005-10-14,42.92,42.92,41.63,42.06,6790,,,
2005-10-17,41.56,42.42,41.35,42.35,7746,,,
2005-10-18,42.35,43.85,42.35,43.42,10789,,,
2005-10-19,43.13,43.63,42.13,42.21,7742,,,
2005-10-20,42.21,42.99,40.99,41.85,7929,,,
2005-10-21,42.21,43.28,41.71,42.85,13227,,,
2005-10-24,43.2,48.92,45.42,47.06,90702,Top,Stroke147_Start,Stroke146_End
2005-10-26,45.63,46.78,43.63,44.63,44117,,,
2005-10-27,44.42,46.92,43.99,46.42,73446,,,
2005-10-28,46.49,46.85,43.13,43.2,42995,,,
2005-10-31,42.99,43.2,40.28,41.28,35064,,,
2005-11-01,41.28,41.78,39.78,41.42,20464,,,
2005-11-02,41.49,42.71,41.13,41.92,34371,,,
2005-11-03,41.85,42.06,39.71,40.21,25375,,,
2005-11-04,39.71,40.71,39.42,40.71,11958,,,
2005-11-07,40.49,41.63,39.85,41.49,16806,,,
2005-11-08,41.56,42.56,40.42,41.78,12520,,,
2005-11-09,41.78,42.63,41.13,41.13,11878,,,
2005-11-10,40.85,41.49,39.49,39.85,14855,,,
2005-11-11,39.71,37.78,37.64,39.85,10926,Bottom,Stroke148_Start,Stroke147_End
2005-11-17,38.35,39.06,38.28,38.56,10375,,,
2005-11-18,38.49,40.71,38.35,40.56,17728,,,
2005-11-21,40.56,40.78,39.92,40.35,10212,,,
2005-11-22,40.28,40.56,38.35,38.42,11288,,,
2005-11-23,38.28,39.06,38.14,38.64,7084,,,
2005-11-24,38.35,39.56,38.49,38.99,5957,Top,Stroke149_Start,Stroke148_End
2005-11-29,38.64,39.06,37.56,37.85,8275,,,
2005-11-30,37.85,37.49,36.21,36.99,11696,,,
2005-12-02,37.49,38.92,36.85,37.64,11141,,,
2005-12-05,37.64,37.64,35.85,35.99,7673,,,
2005-12-06,35.85,36.49,35.64,35.85,6647,,,
2005-12-08,36.42,37.21,36.06,36.49,4737,,,
2005-12-09,36.42,38.28,37.28,37.78,9866,,,
2005-12-14,38.06,38.85,37.56,38.56,9961,,,
2005-12-16,37.35,38.28,37.06,38.49,8660,,,
2005-12-22,37.06,37.78,36.64,37.28,6260,Bottom,Stroke150_Start,Stroke149_End
2005-12-23,37.28,38.49,37.28,38.28,7577,,,
2005-12-26,38.21,39.28,38.28,38.85,13178,,,
2005-12-28,39.14,42.21,39.35,39.14,14006,,,
2006-01-05,41.63,42.78,41.13,42.49,33675,,,
2006-01-06,42.49,43.13,41.71,42.28,21518,,,
2006-01-09,42.35,44.06,42.06,43.49,32807,,,
2006-01-10,43.63,44.49,42.78,44.06,23110,,,
2006-01-11,44.06,46.2,43.78,44.63,40989,,,
2006-01-13,46.2,46.85,44.7,45.06,33226,,,
2006-01-16,45.06,45.56,43.49,43.56,24192,,,
2006-01-17,43.63,45.06,43.42,43.92,19882,,,
2006-01-18,43.99,50.06,43.7,50.06,96434,,,
2006-01-19,50.7,52.77,49.2,49.85,116199,,,
2006-01-20,49.49,49.56,46.63,49.56,68805,,,
2006-02-23,50.06,50.99,49.77,50.85,50964,,,
2006-02-24,50.92,52.06,50.27,51.84,46830,,,
2006-02-27,51.99,54.99,51.49,53.92,51615,,,
2006-03-01,54.27,56.2,53.42,54.06,24167,Top,Stroke151_Start,Stroke150_End
2006-03-02,53.63,53.84,50.49,50.92,29283,,,
2006-03-03,50.77,51.13,49.13,49.85,23302,,,
2006-03-07,50.2,50.2,46.49,47.13,16360,,,
2006-03-08,46.49,47.63,46.13,47.42,14418,,,
2006-03-10,47.06,48.63,46.49,46.56,8743,,,
2006-03-14,48.63,49.56,47.85,48.35,9330,,,
2006-03-16,48.7,49.2,47.56,47.77,13837,,,
2006-03-17,47.42,47.63,46.35,46.85,10205,Bottom,Stroke152_Start,Stroke151_End
2006-03-20,46.85,47.99,46.56,47.92,5403,,,
2006-03-21,47.99,49.56,47.99,49.2,12892,,,
2006-03-22,49.2,50.06,48.27,49.85,13420,,,
2006-03-23,49.7,50.63,48.63,49.7,12398,,,
2006-03-24,49.77,50.06,47.99,48.2,12946,,,
2006-03-27,48.2,50.85,48.2,50.56,16543,,,
2006-03-28,50.85,51.34,50.13,51.2,15820,,,
2006-03-29,50.92,52.63,50.63,52.06,25766,,,
2006-03-30,52.06,53.49,51.56,52.92,32927,,,
2006-03-31,52.77,54.34,52.2,54.27,32131,,,
2006-04-03,54.27,55.49,53.27,53.99,24461,,,
2006-04-05,55.06,55.77,53.77,54.49,21020,,,
2006-04-06,54.77,55.41,53.49,54.27,30730,,,
2006-04-07,53.99,61.48,53.7,61.48,121248,,,
2006-04-10,61.84,64.91,62.77,64.2,81310,,,
2006-05-22,79.69,80.62,74.86,75.24,242165,,,
2006-05-23,74.77,75.89,71.8,75.7,147415,,,
2006-05-24,76.91,84.15,75.05,77.74,153264,Top,Stroke153_Start,Stroke152_End
2006-05-25,77.74,77.84,73.19,74.96,60734,,,
2006-05-29,77.84,81.55,77.65,80.62,112502,,,
2006-05-31,77.84,77.74,74.68,75.05,83595,,,
2006-06-02,77.37,83.87,79.78,77.84,139510,,,
2006-06-07,79.69,81.27,71.15,71.24,78898,,,
2006-06-08,70.41,70.97,64.38,68.83,70345,Bottom,Stroke154_Start,Stroke153_End
2006-06-09,68.83,71.99,68.18,68.18,48617,,,
2006-06-13,70.32,72.54,70.13,70.69,29268,,,
2006-06-14,70.87,70.84,67.16,69.11,25896,,,
2006-06-16,67.72,69.17,66.6,68.5,35930,,,
2006-06-20,69.17,70.84,67.94,70.39,42240,,,
2006-06-21,70.84,78.74,69.72,71.28,54715,,,
2006-06-26,76.74,82.75,79.3,80.19,93195,,,
2006-06-30,83.65,85.09,80.53,81.2,59122,,,
2006-07-03,81.31,82.53,78.63,81.64,51224,,,
2006-07-04,81.53,82.2,78.41,80.53,59244,,,
2006-07-05,81.53,84.54,79.41,83.53,121860,,,
2006-07-06,83.53,85.87,82.98,83.98,109248,Top,Stroke155_Start,Stroke154_End
2006-07-07,83.98,84.76,80.75,80.97,63795,,,
2006-07-10,80.42,81.75,78.86,80.97,50880,,,
2006-07-12,79.97,84.65,79.86,81.98,61870,,,
2006-07-13,81.53,81.53,72.17,72.17,91738,,,
2006-07-14,70.5,73.73,69.61,73.29,46345,,,
2006-07-17,72.84,76.07,71.73,73.84,41712,,,
2006-07-18,73.96,74.85,71.62,72.73,43235,,,
2006-07-19,73.06,74.73,71.5,72.73,50579,,,
2006-07-20,72.84,73.84,71.39,73.29,32224,,,
2006-07-21,73.29,74.73,72.95,73.4,34843,,,
2006-07-24,71.06,72.62,70.61,72.51,34159,,,
2006-07-25,72.51,74.73,71.73,73.29,55783,,,
2006-07-26,75.29,80.3,75.29,77.19,147175,,,
2006-07-27,75.96,76.85,73.84,74.96,73112,,,
2006-07-28,74.51,75.51,71.62,73.51,36461,,,
2006-07-31,73.29,73.29,68.83,68.94,36722,,,
2006-08-01,68.5,69.83,67.49,68.39,32231,,,
2006-08-03,69.17,70.39,68.05,68.27,18216,,,
2006-08-08,67.38,68.83,66.49,68.72,23267,,,
2006-08-09,69.05,71.28,67.83,68.27,10876,,,
2006-08-11,70.5,72.84,70.06,71.84,40689,,,
2006-08-15,69.5,72.17,69.17,71.39,31745,,,
2006-08-16,71.84,73.51,71.39,73.29,38128,,,
2006-08-17,73.06,73.06,70.28,70.61,20464,,,
2006-08-18,70.84,71.73,70.17,70.72,12415,,,
2006-08-21,67.49,70.39,66.27,70.28,18059,Bottom,Stroke156_Start,Stroke155_End
2006-08-22,70.28,71.62,69.5,70.5,19502,,,
2006-08-23,70.72,72.73,70.06,70.84,31731,,,
2006-08-24,70.5,70.5,68.61,69.39,33716,,,
2006-08-28,69.95,73.06,69.95,72.51,57854,,,
2006-08-29,72.73,77.85,73.29,74.18,117763,,,
2006-09-01,73.29,74.4,70.95,71.17,40886,,,
2006-09-04,71.17,73.4,70.61,72.84,27347,,,
2006-09-05,72.84,73.84,72.28,73.4,33158,Top,Stroke157_Start,Stroke156_End
2006-09-07,73.18,73.18,70.28,70.39,37085,,,
2006-09-08,70.39,71.17,69.95,70.06,15806,,,
2006-09-11,70.28,70.95,68.72,70.17,23215,,,
2006-09-12,71.06,72.51,70.5,71.5,30674,,,
2006-09-13,71.5,71.84,69.61,69.72,22982,,,
2006-09-14,69.95,71.62,69.05,71.17,27754,Bottom,Stroke158_Start,Stroke157_End
2006-09-15,71.17,73.4,70.72,72.62,59696,,,
2006-09-18,73.62,74.62,73.06,74.29,60180,,,
2006-09-19,74.18,74.51,72.73,73.06,36150,,,
2006-09-20,72.84,72.84,71.5,72.28,30190,,,
2006-09-21,72.84,76.41,72.84,73.4,64404,,,
2006-09-22,73.29,73.06,70.84,71.5,33137,,,
2006-09-27,71.62,72.06,70.5,71.84,16080,,,
2006-09-28,71.39,74.62,71.39,73.62,51785,,,
2006-09-29,73.62,75.18,73.4,74.51,65994,,,
2006-10-09,74.96,76.07,73.96,75.51,54507,,,
2006-10-10,75.51,77.19,74.73,76.63,78035,Top,Stroke159_Start,Stroke158_End
2006-10-12,75.18,76.07,74.4,74.62,54204,,,
2006-10-13,74.73,75.4,73.51,75.18,41196,,,
2006-10-17,74.96,76.74,74.4,74.73,81582,,,
2006-10-18,73.96,75.07,73.84,74.73,29078,,,
2006-10-19,74.73,74.73,73.4,73.62,45252,,,
2006-10-20,73.4,71.28,68.39,73.62,26997,,,
2006-10-25,70.5,72.17,69.95,71.84,30579,,,
2006-10-26,71.62,71.62,69.5,70.39,19838,,,
2006-10-30,68.94,69.72,67.27,69.05,30726,Bottom,Stroke160_Start,Stroke159_End
2006-11-01,69.61,70.39,68.27,69.95,28934,,,
2006-11-02,70.06,71.5,68.94,70.72,29539,,,
2006-11-03,70.72,71.62,69.95,70.61,37880,,,
2006-11-07,69.39,70.39,67.83,69.28,36183,,,
2006-11-08,69.05,71.73,68.5,69.61,32600,,,
2006-11-09,69.61,71.84,69.17,71.17,37552,Top,Stroke161_Start,Stroke160_End
2006-11-10,71.17,71.5,68.16,68.5,33865,,,
2006-11-13,68.27,69.95,63.6,64.38,41250,,,
2006-11-14,64.71,65.82,63.15,65.49,25657,,,
2006-11-15,64.93,66.6,64.38,65.82,26447,,,
2006-11-17,64.04,66.38,63.71,64.71,25407,,,
2006-11-20,65.71,65.71,63.48,64.49,33947,Bottom,Stroke162_Start,Stroke161_End
2006-11-21,64.6,67.83,64.26,67.49,57915,,,
2006-11-22,67.49,69.17,66.49,68.27,42131,,,
2006-11-23,68.27,69.61,67.05,67.49,29598,,,
2006-11-24,68.05,74.85,71.39,72.51,140976,,,
2006-11-28,73.29,75.96,71.84,73.51,56776,,,
2006-11-29,72.73,75.4,71.28,74.73,70518,,,
2006-11-30,74.62,76.63,74.4,75.29,89582,,,
2006-12-01,75.51,75.96,73.29,73.84,70165,,,
2006-12-05,77.41,82.75,76.18,79.19,157070,,,
2006-12-08,76.41,76.41,72.17,72.17,78449,,,
2006-12-11,71.95,76.29,71.95,76.07,41430,,,
2006-12-12,76.29,76.85,73.73,74.4,35761,,,
2006-12-13,74.29,74.73,72.73,74.07,26651,,,
2006-12-14,74.07,76.63,74.07,75.74,38958,,,
2006-12-15,75.74,78.08,75.07,77.07,53146,,,
2006-12-18,77.85,81.42,76.74,77.3,84933,,,
2006-12-20,81.53,84.87,78.3,82.2,156457,,,
2006-12-22,78.52,78.86,76.29,76.96,51729,,,
2006-12-26,77.74,75.18,73.84,74.96,54907,,,
2007-01-04,76.96,82.98,76.41,76.96,92712,,,
2007-01-08,82.75,92.0,87.88,89.44,209499,,,
2007-01-11,90.77,97.12,90.0,93.56,144760,,,
2007-01-12,92.89,91.11,84.2,84.65,127303,,,
2007-01-16,90.77,94.45,90.66,93.89,124242,,,
2007-01-17,95.12,100.02,91.11,94.34,198007,,,
2007-01-18,96.68,103.81,94.45,102.92,229136,,,
2007-01-19,103.7,114.83,103.7,110.49,223296,,,
2007-01-22,112.83,120.74,111.16,118.96,159852,,,
2007-01-23,120.07,117.29,108.15,117.84,176197,,,
2007-01-25,113.5,113.5,104.59,106.26,120594,,,
2007-01-26,103.92,108.93,102.58,108.15,108337,,,
2007-01-29,108.93,115.61,108.93,114.61,99482,,,
2007-01-30,118.18,123.3,114.95,116.95,132951,,,
2007-01-31,117.29,118.4,103.03,106.15,111731,,,
2007-02-02,123.41,131.77,121.18,120.29,250827,,,
2007-02-07,126.86,133.55,127.76,132.32,140211,,,
2007-02-09,128.65,128.98,123.52,125.19,79483,,,
2007-02-12,125.64,130.54,125.3,128.42,57057,,,
2007-02-13,128.76,135.66,128.31,128.65,65784,,,
2007-02-15,133.99,135.89,130.65,131.77,147061,,,
2007-02-16,132.43,133.88,126.75,126.75,196156,,,
2007-02-26,129.54,139.01,129.54,137.33,167834,Top,Stroke163_Start,Stroke162_End
2007-02-28,119.62,126.98,118.4,125.19,90672,,,
2007-03-01,125.75,132.32,120.63,122.63,142936,,,
2007-03-02,121.18,127.87,120.52,124.75,70997,,,
2007-03-05,126.75,131.43,123.75,128.98,134503,,,
2007-03-07,128.98,131.77,127.76,130.54,105578,,,
2007-03-12,127.09,129.43,125.08,128.31,64110,,,
2007-03-14,129.31,139.45,132.77,134.55,214621,,,
2007-03-16,133.77,137.89,127.31,128.54,119798,,,
2007-03-19,124.53,129.98,122.3,128.42,79551,Bottom,Stroke164_Start,Stroke163_End
2007-03-20,129.09,130.21,126.75,128.76,105749,,,
2007-03-21,129.54,133.1,127.31,131.88,126428,,,
2007-03-22,132.21,137.22,130.99,133.32,153085,,,
2007-03-23,133.21,135.33,128.42,131.65,105487,,,
2007-03-26,132.32,141.68,132.32,139.45,193741,,,
2007-03-27,139.34,144.58,137.33,140.68,158530,,,
2007-03-29,137.45,141.79,132.21,132.21,160025,,,
2007-03-30,131.21,135.66,130.65,134.1,87710,,,
2007-04-02,134.33,137.11,133.32,136.78,82222,,,
2007-04-03,137.89,139.01,134.88,138.45,93716,,,
2007-04-04,145.13,152.71,143.02,144.35,283103,,,
2007-04-09,154.38,156.05,149.48,151.59,179854,,,
2007-04-10,151.7,152.93,142.9,149.14,175617,,,
2007-04-12,151.82,154.04,149.36,153.26,177543,,,
2007-04-13,153.93,154.93,150.14,150.7,173040,,,
2007-04-16,152.93,159.06,151.82,157.38,187613,,,
2007-04-18,155.94,163.85,154.49,163.62,219161,,,
2007-04-20,151.93,163.4,151.93,161.73,188877,,,
2007-04-23,166.07,175.21,167.63,172.76,192380,,,
2007-04-25,168.86,172.98,163.85,171.53,147587,,,
2007-04-26,172.87,180.22,171.87,179.55,167907,,,
2007-04-27,182.56,183.23,172.53,173.2,220123,,,
2007-04-30,171.75,180.78,170.75,177.88,219559,,,
2007-05-08,183.67,190.69,179.66,185.57,235753,,,
2007-05-10,188.35,197.6,188.35,194.14,208419,Top,Stroke165_Start,Stroke164_End
2007-05-11,189.8,192.81,184.23,188.24,178395,,,
2007-05-14,183.9,190.58,181.89,186.9,133354,,,
2007-05-15,186.9,180.78,173.31,174.87,201700,,,
2007-05-17,180.89,188.35,180.22,185.34,143003,,,
2007-05-18,185.45,189.02,181.89,183.12,147990,,,
2007-05-21,175.43,187.01,174.09,183.56,163606,,,
2007-05-22,183.56,194.81,183.45,189.13,219937,,,
2007-05-23,189.13,198.04,189.13,195.15,194119,,,
2007-05-25,188.02,193.03,185.23,189.8,173839,,,
2007-05-28,190.02,196.37,190.02,193.92,254834,,,
2007-05-29,195.26,202.94,194.14,202.5,281953,,,
2007-05-30,188.35,199.38,180.66,180.66,319269,,,
2007-05-31,179.55,182.34,160.95,173.76,248513,,,
2007-06-04,169.86,175.43,151.26,151.26,180695,,,
2007-06-05,145.13,157.94,134.55,157.72,270027,Bottom,Stroke166_Start,Stroke165_End
2007-06-06,159.95,162.95,160.06,160.06,228796,,,
2007-06-08,171.42,172.98,166.18,168.75,288507,,,
2007-06-11,170.75,181.56,170.75,180.78,264598,,,
2007-06-12,185.12,195.03,174.65,193.14,332058,,,
2007-06-13,197.48,199.93,193.25,194.37,297583,,,
2007-06-15,194.81,195.26,187.01,188.68,181371,,,
2007-06-19,191.58,192.81,183.12,189.58,190477,,,
2007-06-21,183.0,187.57,179.33,182.11,164944,,,
2007-06-22,182.45,186.35,169.75,175.43,193611,,,
2007-06-25,176.54,179.66,157.16,159.72,180651,,,
2007-06-26,159.5,169.64,155.83,169.64,180804,,,
2007-06-27,171.31,172.98,166.3,172.31,157828,Top,Stroke167_Start,Stroke166_End
2007-06-28,172.42,172.42,157.16,157.38,141721,,,
2007-06-29,153.93,154.15,143.91,149.25,135371,,,
2007-07-04,157.5,162.17,152.93,154.38,130613,,,
2007-07-05,150.14,154.04,141.12,141.23,97475,,,
2007-07-06,139.79,151.04,139.12,149.36,132624,,,
2007-07-09,150.59,156.27,147.69,155.16,150364,,,
2007-07-11,147.69,151.93,146.25,150.81,76715,,,
2007-07-12,150.59,152.82,148.59,151.7,67163,,,
2007-07-13,151.82,152.6,147.36,149.48,40394,,,
2007-07-16,149.59,149.81,142.35,142.46,61866,,,
2007-07-17,141.79,147.36,141.79,145.13,48810,Bottom,Stroke168_Start,Stroke167_End
2007-07-18,147.03,151.04,145.24,148.03,68188,,,
2007-07-20,146.8,153.49,145.35,152.26,92544,,,
2007-07-23,152.26,161.84,152.26,161.51,157841,,,
2007-07-24,162.95,164.29,159.17,159.17,129549,,,
2007-07-25,158.83,163.29,157.94,162.95,112635,,,
2007-07-26,163.51,169.19,163.96,167.41,132941,,,
2007-07-30,167.3,172.76,167.3,169.41,128353,,,
2007-07-31,168.75,172.42,166.85,171.75,130354,,,
2007-08-01,174.09,180.66,173.2,168.52,239928,,,
2007-08-07,177.32,177.32,171.87,173.87,127306,,,
2007-08-08,172.64,172.64,164.29,167.3,131016,,,
2007-08-09,166.41,172.98,166.41,168.52,76168,,,
2007-08-10,168.63,171.2,163.4,166.85,93960,,,
2007-08-13,166.07,176.88,164.62,176.1,157371,,,
2007-08-14,177.43,180.89,176.1,177.99,162783,,,
2007-08-15,179.66,179.66,169.64,173.76,101032,,,
2007-08-17,176.65,179.89,173.87,176.54,101339,,,
2007-08-20,179.77,185.57,177.66,183.9,152855,,,
2007-08-21,185.01,185.79,181.89,183.9,132496,,,
2007-08-22,186.35,193.81,184.12,185.45,254032,,,
2007-08-23,185.79,188.02,181.44,182.11,177003,,,
2007-08-24,183.0,186.23,179.66,182.0,165074,,,
2007-08-27,184.12,185.68,176.99,178.88,155347,,,
2007-08-28,179.22,188.46,178.55,186.9,219501,,,
2007-08-29,188.02,191.69,182.11,182.78,183109,,,
2007-08-30,184.56,198.04,192.03,194.14,288979,Top,Stroke169_Start,Stroke168_End
2007-09-04,193.03,194.37,186.9,188.13,149990,,,
2007-09-05,188.24,191.91,183.23,191.91,132230,,,
2007-09-06,192.47,193.36,189.8,190.36,111048,,,
2007-09-07,189.69,189.69,181.89,182.22,150018,,,
2007-09-10,179.11,184.45,167.97,183.12,109606,,,
2007-09-12,169.53,174.65,166.07,171.87,113852,Bottom,Stroke170_Start,Stroke169_End
2007-09-14,174.09,174.98,169.97,174.32,83728,,,
2007-09-17,174.09,181.11,172.09,179.66,101419,,,
2007-09-18,180.78,181.89,176.1,178.1,81905,,,
2007-09-19,178.21,210.29,197.04,197.04,516240,,,
2007-09-28,189.46,194.92,188.91,189.13,157918,,,
2007-10-08,194.14,194.7,188.68,190.13,141849,,,
2007-10-09,190.13,193.03,187.35,190.47,84397,,,
2007-10-10,191.02,191.36,186.35,187.01,114120,,,
2007-10-11,187.01,187.79,179.66,180.11,115096,,,
2007-10-12,180.11,180.66,166.3,175.88,125469,,,
2007-10-15,177.32,191.58,175.76,187.24,137230,,,
2007-10-16,190.91,193.36,185.23,191.91,146135,,,
2007-10-17,192.69,193.81,187.24,190.8,110935,,,
2007-10-18,189.91,190.36,183.0,183.23,75291,,,
2007-10-19,185.01,194.81,184.12,186.35,109500,,,
2007-10-23,190.24,197.93,187.79,197.82,247882,,,
2007-10-24,198.6,201.49,188.57,190.13,201240,Top,Stroke171_Start,Stroke170_End
2007-10-25,191.69,195.26,176.1,178.55,160685,,,
2007-10-26,177.43,182.45,172.98,176.88,83939,,,
2007-10-30,182.67,187.01,177.77,186.68,57370,,,
2007-10-31,188.02,191.69,185.57,188.57,105482,,,
2007-11-01,188.68,190.36,177.43,178.21,93152,,,
2007-11-02,177.1,179.66,171.75,173.09,72588,,,
2007-11-05,173.54,179.77,173.2,177.21,40873,,,
2007-11-07,175.65,177.43,168.41,171.87,40361,,,
2007-11-08,172.2,173.31,160.28,160.73,88568,,,
2007-11-09,160.73,164.07,155.38,159.06,46769,,,
2007-11-12,155.83,160.06,152.37,158.61,42876,Bottom,Stroke172_Start,Stroke171_End
2007-11-13,159.61,162.4,156.27,158.39,34719,,,
2007-11-14,159.84,163.07,158.5,162.95,35668,,,
2007-11-15,162.73,162.84,156.27,156.83,41393,,,
2007-11-16,155.49,158.28,153.49,157.38,28723,,,
2007-11-19,158.39,161.95,156.05,160.95,33235,,,
2007-11-20,160.73,164.07,158.94,162.73,37748,Top,Stroke173_Start,Stroke172_End
2007-11-21,162.84,163.85,158.72,159.5,31290,,,
2007-11-22,158.16,158.28,151.93,152.15,31772,,,
2007-11-23,151.82,154.27,149.59,154.04,23094,,,
2007-11-26,155.71,157.16,152.48,152.93,26731,,,
2007-11-27,152.15,152.82,147.25,147.69,35645,,,
2007-11-28,148.14,152.26,146.36,147.14,19535,Bottom,Stroke174_Start,Stroke173_End
2007-11-29,149.7,152.71,147.92,152.6,29717,,,
2007-11-30,152.37,152.37,147.47,148.03,24616,,,
2007-12-03,149.59,154.71,151.82,151.93,23779,,,
2007-12-07,152.93,157.05,152.93,156.49,31854,,,
2007-12-10,155.16,159.72,153.15,159.17,56669,,,
2007-12-11,159.17,169.64,159.28,160.95,57528,,,
2007-12-14,157.16,164.96,156.49,163.73,51727,,,
2007-12-17,163.51,167.19,162.95,164.07,50789,,,
2007-12-18,162.73,164.62,159.61,160.5,27535,,,
2007-12-20,165.18,168.3,164.29,166.3,48560,,,
2007-12-21,165.18,169.64,165.18,168.52,48579,,,
2007-12-24,170.19,173.42,168.63,168.86,58402,,,
2007-12-25,172.31,177.77,170.19,176.1,101712,,,
2007-12-26,176.77,178.33,174.87,177.77,57704,,,
2007-12-27,179.66,180.33,176.65,177.21,68988,,,
2007-12-28,177.21,178.77,174.43,175.1,66461,,,
2008-01-02,178.88,187.9,178.88,186.57,103917,,,
2008-01-03,184.45,189.58,183.56,186.57,70433,,,
2008-01-04,187.01,189.69,184.23,187.57,60953,,,
2008-01-07,187.57,191.91,185.45,190.24,63002,,,
2008-01-09,181.89,186.12,180.78,185.23,49907,,,
2008-01-10,186.57,186.9,183.0,183.34,67922,,,
2008-01-11,183.9,186.01,178.66,182.11,59450,,,
2008-01-14,182.45,201.49,194.37,198.6,357783,,,
2008-01-17,195.26,199.6,183.0,191.69,142956,,,
2008-01-18,191.36,204.06,188.91,201.05,174439,,,
2008-01-21,202.16,205.06,190.8,191.36,124490,Top,Stroke175_Start,Stroke174_End
2008-01-22,181.89,188.02,171.09,171.09,137122,,,
2008-01-23,175.32,184.12,169.64,181.56,107694,,,
2008-01-24,183.56,190.13,180.44,185.79,99268,,,
2008-01-25,185.79,193.59,183.0,185.45,85498,,,
2008-01-28,185.01,180.33,168.52,171.42,80967,,,
2008-01-30,178.1,183.0,176.77,176.77,38774,,,
2008-02-01,171.87,174.65,157.94,162.51,75691,Bottom,Stroke176_Start,Stroke175_End
2008-02-04,167.97,176.1,166.52,175.99,51268,,,
2008-02-05,172.98,181.22,176.43,175.65,33600,,,
2008-02-15,177.43,177.43,170.75,175.99,34379,,,
2008-02-18,177.55,182.89,177.55,182.45,53401,,,
2008-02-19,182.78,186.79,182.78,185.9,67203,,,
2008-02-20,186.46,186.68,179.77,180.11,55564,,,
2008-02-21,178.99,184.12,176.88,181.56,38027,,,
2008-02-25,178.66,181.89,171.87,172.42,39405,,,
2008-02-26,177.66,178.33,167.52,173.54,36293,,,
2008-02-28,176.88,179.77,174.09,177.66,30555,,,
2008-02-29,177.77,180.78,176.32,179.55,23091,,,
2008-03-03,179.66,186.68,177.55,185.12,61705,,,
2008-03-04,186.01,188.46,182.45,185.79,79625,,,
2008-03-05,185.01,186.9,179.11,184.67,50199,,,
2008-03-06,186.35,191.36,184.23,186.12,65926,Top,Stroke177_Start,Stroke176_End
2008-03-07,184.12,185.9,179.44,180.66,34409,,,
2008-03-10,178.99,180.66,172.98,174.32,40584,,,
2008-03-11,171.87,177.21,167.41,176.32,25856,,,
2008-03-13,166.41,165.63,159.61,163.73,41939,,,
2008-03-17,163.4,164.07,145.91,145.91,75647,,,
2008-03-18,145.69,141.34,130.09,132.43,62795,,,
2008-03-20,139.12,148.25,132.43,145.35,42883,,,
2008-03-21,147.25,153.15,144.91,148.7,49143,,,
2008-03-25,138.56,147.14,138.45,145.8,26911,,,
2008-03-26,147.14,149.59,142.9,145.35,20415,,,
2008-03-27,143.91,143.91,137.11,137.22,33405,,,
2008-03-28,133.77,140.45,131.54,141.79,33551,,,
2008-04-01,137.22,139.45,120.96,122.63,125091,,,
2008-04-02,123.41,122.07,112.83,114.61,61434,,,
2008-04-07,118.96,130.09,117.4,129.43,47645,,,
2008-04-08,129.65,134.1,128.09,130.76,55700,,,
2008-04-10,121.74,127.64,120.74,127.64,36867,,,
2008-04-11,128.09,132.66,128.09,130.32,31297,,,
2008-04-14,127.31,127.53,119.51,120.4,35412,,,
2008-04-17,123.86,126.42,115.73,117.84,26814,,,
2008-04-18,118.4,118.73,109.15,110.71,35088,,,
2008-04-22,109.49,109.49,98.46,106.48,60596,Bottom,Stroke178_Start,Stroke177_End
2008-04-23,105.03,111.72,102.36,110.38,71185,,,
2008-04-24,121.74,122.63,116.39,122.63,128496,,,
2008-04-25,122.52,127.09,119.62,122.74,97452,,,
2008-04-28,119.96,121.63,116.17,116.62,60251,,,
2008-04-29,110.6,111.27,104.81,107.04,216823,,,
2008-04-30,108.15,112.83,107.26,112.05,153720,,,
2008-05-05,112.38,118.06,110.71,116.73,120310,,,
2008-05-06,114.95,118.62,112.38,115.84,102905,,,
2008-05-08,108.37,112.72,107.26,112.38,59045,,,
2008-05-09,112.83,117.84,114.28,114.28,87365,,,
2008-05-13,110.38,114.28,108.37,110.38,81563,,,
2008-05-14,110.6,117.06,110.49,116.39,86393,,,
2008-05-15,117.29,119.4,115.06,115.73,79717,Top,Stroke179_Start,Stroke178_End
2008-05-16,115.61,117.73,111.16,114.17,60844,,,
2008-05-19,113.83,114.39,110.82,112.61,34402,,,
2008-05-20,111.72,113.72,102.14,102.14,69677,,,
2008-05-21,101.69,102.8,94.23,100.58,102178,,,
2008-05-22,100.24,104.14,97.24,99.46,62079,,,
2008-05-26,100.91,101.47,96.12,96.12,36244,,,
2008-05-27,96.57,97.46,94.56,96.46,33778,,,
2008-05-28,95.9,99.8,95.01,99.8,36021,,,
2008-05-29,99.91,100.35,97.79,99.35,46864,,,
2008-05-30,100.02,103.58,98.91,101.8,89953,,,
2008-06-02,100.58,101.47,97.9,99.57,40338,,,
2008-06-03,100.02,101.02,96.9,98.46,44831,,,
2008-06-04,98.68,98.68,93.23,94.0,45784,,,
2008-06-05,94.45,95.68,92.56,93.67,24849,,,
2008-06-06,93.89,96.46,93.89,95.23,29920,,,
2008-06-10,92.56,92.56,84.54,84.54,48789,,,
2008-06-11,83.87,87.21,81.2,86.21,42548,,,
2008-06-13,87.1,87.1,79.08,79.3,54164,,,
2008-06-16,79.97,81.08,77.07,77.63,28210,,,
2008-06-17,77.74,79.19,70.5,70.61,36482,,,
2008-06-18,70.28,75.74,66.16,74.07,48968,,,
2008-06-19,73.62,73.62,65.94,65.94,41160,,,
2008-06-20,65.71,68.83,62.7,67.72,41924,Bottom,Stroke180_Start,Stroke179_End
2008-06-24,67.16,70.5,66.6,69.83,23003,,,
2008-06-25,70.39,74.4,68.83,73.84,46446,,,
2008-06-26,73.84,75.07,71.84,73.96,42907,,,
2008-06-27,71.39,71.62,66.05,66.83,40386,,,
2008-06-30,66.83,68.39,64.93,67.05,21402,,,
2008-07-01,66.83,66.83,62.7,64.26,22313,,,
2008-07-04,68.61,71.17,67.72,68.5,33526,,,
2008-07-07,68.83,73.06,68.61,72.51,43768,,,
2008-07-08,72.95,75.29,71.84,73.84,72149,,,
2008-07-09,74.4,77.19,74.07,75.85,66427,Top,Stroke181_Start,Stroke180_End
2008-07-15,76.85,77.07,71.84,72.51,60475,,,
2008-07-16,72.06,70.28,65.27,67.94,45960,,,
2008-07-21,69.72,73.51,68.39,72.73,49990,,,
2008-07-22,72.28,73.84,71.62,72.95,36090,,,
2008-07-23,73.51,74.62,71.95,72.17,34511,,,
2008-07-24,73.06,75.74,72.84,74.85,40622,,,
2008-07-28,75.4,76.74,74.51,75.51,49393,,,
2008-07-29,74.73,75.85,72.73,74.96,38694,,,
2008-07-30,75.51,78.97,76.07,76.07,92197,,,
2008-08-01,71.73,71.17,68.39,71.84,54726,,,
2008-08-07,71.39,71.95,70.06,71.06,32985,,,
2008-08-08,70.84,70.84,63.26,63.26,44657,,,
2008-08-11,64.04,64.49,56.24,56.24,39891,,,
2008-08-12,56.02,57.25,53.79,56.47,17559,,,
2008-08-15,56.02,57.36,54.91,56.02,19387,,,
2008-08-18,56.13,56.91,50.12,50.45,24402,,,
2008-08-19,50.34,52.01,49.9,51.34,15628,,,
2008-08-20,51.34,56.58,53.24,56.36,38176,,,
2008-08-22,52.79,54.02,51.01,52.35,18881,,,
2008-08-25,53.13,54.13,52.12,52.79,12192,,,
2008-08-26,51.57,52.57,48.56,49.56,17264,,,
2008-08-27,49.56,50.68,47.67,49.67,16315,,,
2008-08-28,49.9,51.01,49.23,49.9,14310,,,
2008-08-29,50.12,52.46,49.9,51.68,23623,,,
2008-09-01,51.79,51.79,49.34,49.78,19644,,,
2008-09-02,49.0,51.68,48.78,50.9,18408,,,
2008-09-03,50.79,52.68,50.56,50.9,32381,,,
2008-09-04,51.23,52.35,50.23,51.45,19336,,,
2008-09-05,49.9,50.23,48.67,48.89,22755,,,
2008-09-08,49.34,48.67,46.33,46.78,20608,,,
2008-09-10,48.0,50.12,47.78,48.56,15985,,,
2008-09-11,48.78,48.45,46.89,47.33,12876,,,
2008-09-16,48.22,48.22,45.77,46.33,16665,,,
2008-09-17,46.33,47.22,44.88,45.11,16270,,,
2008-09-18,44.33,44.33,39.87,42.88,29710,,,
2008-09-19,47.56,47.89,46.89,47.89,32009,,,
2008-09-22,52.23,53.35,48.78,50.23,65110,,,
2008-09-23,48.67,48.89,46.11,46.22,30140,,,
2008-09-24,45.55,47.0,44.55,47.0,14118,,,
2008-09-25,47.11,49.23,47.0,48.45,32177,,,
2008-09-26,48.45,49.12,46.89,48.34,25751,,,
2008-10-06,47.89,47.89,45.44,45.55,17298,,,
2008-10-07,44.44,45.77,43.99,46.11,16119,,,
2008-10-10,42.66,42.66,39.31,40.98,28686,,,
2008-10-13,40.43,41.88,38.76,41.88,20510,,,
2008-10-14,43.55,43.55,39.98,39.98,16176,,,
2008-10-15,39.98,40.32,38.98,39.54,11241,,,
2008-10-16,37.87,38.2,36.86,36.97,20276,,,
2008-10-20,37.98,39.87,37.31,39.42,16887,,,
2008-10-21,39.31,40.32,38.87,39.31,14509,,,
2008-10-22,38.53,39.42,37.64,38.2,13914,,,
2008-10-23,37.09,38.09,36.75,37.98,14468,,,
2008-10-24,38.09,38.2,36.86,37.2,11325,,,
2008-10-27,36.97,36.97,32.85,33.3,23178,,,
2008-10-28,32.63,34.75,32.07,34.08,18500,Bottom,Stroke182_Start,Stroke181_End
2008-10-29,35.19,35.53,33.63,33.52,17913,,,
2008-10-31,34.86,34.97,33.52,33.74,14961,,,
2008-11-03,33.74,34.52,33.19,34.19,15344,,,
2008-11-04,34.3,34.3,32.74,33.74,13054,,,
2008-11-05,33.97,35.86,34.08,35.75,24260,,,
2008-11-07,33.86,35.75,33.74,35.41,16097,,,
2008-11-10,35.97,38.31,35.86,38.31,36035,,,
2008-11-11,37.98,38.76,36.97,37.42,35112,,,
2008-11-13,37.64,41.32,37.42,40.2,70135,,,
2008-11-14,40.32,41.99,39.42,41.76,92875,,,
2008-11-17,41.21,46.78,40.98,44.33,97167,,,
2008-11-19,42.54,44.44,40.76,44.44,91121,,,
2008-11-20,44.77,47.0,44.77,45.66,171583,,,
2008-11-21,43.88,45.33,40.98,42.88,93782,,,
2008-11-24,43.21,43.66,39.98,40.2,52643,,,
2008-11-25,41.32,41.21,39.09,40.32,35770,,,
2008-11-27,43.55,43.88,40.65,40.76,54435,,,
2008-11-28,40.43,40.87,38.65,39.2,35369,,,
2008-12-02,39.87,42.66,39.54,42.1,58050,,,
2008-12-03,42.77,44.66,42.21,44.1,71555,,,
2008-12-04,44.55,48.0,43.55,43.77,98243,,,
2008-12-08,49.34,52.35,49.12,51.34,279347,Top,Stroke183_Start,Stroke182_End
2008-12-09,50.45,50.9,48.34,48.78,125733,,,
2008-12-10,48.22,50.79,48.0,50.01,87039,,,
2008-12-11,49.9,49.9,46.55,46.55,92194,,,
2008-12-12,46.55,47.67,44.66,45.44,85011,,,
2008-12-16,46.0,47.22,44.1,47.11,55478,,,
2008-12-17,47.11,48.34,47.0,47.0,65807,,,
2008-12-19,47.56,49.23,47.44,47.89,58236,,,
2008-12-23,48.56,48.89,43.77,43.99,67708,,,
2008-12-24,43.77,43.77,41.32,41.76,49837,,,
2008-12-25,42.1,41.99,40.43,41.1,41903,,,
2008-12-29,41.32,41.1,38.76,40.43,34247,,,
2008-12-31,39.87,39.98,38.53,38.65,24301,Bottom,Stroke184_Start,Stroke183_End
2009-01-05,39.54,40.87,39.31,40.76,29081,,,
2009-01-06,40.65,42.43,40.2,42.43,44496,,,
2009-01-07,42.43,42.88,41.88,42.54,39617,,,
2009-01-08,41.65,41.76,40.2,41.32,43614,,,
2009-01-09,41.21,42.66,41.1,42.43,42239,,,
2009-01-12,42.32,44.66,41.54,43.21,59267,,,
2009-01-14,41.65,43.66,41.32,43.32,41492,,,
2009-01-15,42.54,46.22,42.32,46.11,117212,,,
2009-01-16,46.44,47.44,45.77,46.0,137104,,,
2009-01-19,46.33,46.78,44.99,45.77,66232,,,
2009-01-20,45.55,46.11,44.66,45.66,42358,,,
2009-01-22,46.55,47.56,46.22,46.89,52670,,,
2009-01-23,46.89,47.22,46.11,46.22,36475,,,
2009-02-03,48.22,50.12,48.0,49.67,88558,,,
2009-02-04,50.34,52.9,49.9,52.79,181464,,,
2009-02-06,51.12,55.02,51.12,54.8,142119,,,
2009-02-09,55.46,57.25,54.57,56.13,159033,,,
2009-02-10,57.47,59.92,57.47,59.36,304202,,,
2009-02-11,58.03,59.7,56.91,57.92,200567,,,
2009-02-12,57.69,59.25,55.13,58.36,137446,,,
2009-02-13,58.58,61.15,58.58,61.03,176594,,,
2009-02-16,61.48,61.81,59.36,61.26,159001,,,
2009-02-17,60.7,60.92,57.47,57.8,128563,,,
2009-02-18,56.13,56.47,53.57,53.68,108079,,,
2009-02-23,56.02,62.7,55.46,62.7,171706,,,
2009-02-24,69.05,72.17,67.16,69.72,619891,,,
2009-02-27,61.59,64.71,57.8,63.6,323461,,,
2009-03-02,61.59,69.28,60.48,64.82,424793,,,
2009-03-03,61.48,64.04,59.7,61.93,193500,,,
2009-03-04,62.37,68.83,62.37,67.83,280662,,,
2009-03-05,68.83,75.4,67.83,75.4,495505,,,
2009-03-06,74.29,79.52,71.06,72.84,431575,Top,Stroke185_Start,Stroke184_End
2009-03-09,73.4,74.51,66.49,66.6,346987,,,
2009-03-10,66.27,71.06,65.6,70.5,180207,,,
2009-03-11,72.62,72.62,66.27,67.38,190107,,,
2009-03-12,66.38,69.39,64.49,67.72,133875,,,
2009-03-13,68.72,70.06,66.05,66.27,104344,,,
2009-03-16,66.05,67.05,62.37,65.49,117268,Bottom,Stroke186_Start,Stroke185_End
2009-03-17,65.82,69.17,64.26,68.5,141237,,,
2009-03-18,68.5,72.51,68.39,69.05,155905,,,
2009-03-24,71.95,75.4,70.84,73.18,218562,,,
2009-03-25,74.96,74.96,69.05,69.05,173989,,,
2009-03-26,69.28,70.61,66.6,70.28,140611,,,
2009-03-27,70.61,73.73,69.95,71.5,174288,,,
2009-03-30,71.73,75.4,71.28,74.07,214222,,,
2009-04-01,73.84,80.75,73.84,80.19,423960,,,
2009-04-02,79.41,81.08,78.08,78.74,250802,,,
2009-04-03,78.86,82.31,78.41,78.97,234784,,,
2009-04-07,79.41,80.42,75.63,78.3,107270,,,
2009-04-09,74.96,79.97,73.84,79.97,191545,,,
2009-04-10,80.3,88.77,79.41,85.54,397303,,,
2009-04-13,86.99,93.45,87.32,90.33,402843,,,
2009-04-15,89.33,96.68,88.55,92.22,176320,Top,Stroke187_Start,Stroke186_End
2009-04-17,89.88,90.33,84.76,87.43,120309,,,
2009-04-20,87.32,91.89,86.99,90.89,90208,,,
2009-04-21,89.44,91.33,85.99,87.88,115381,,,
2009-04-22,88.32,90.44,82.09,82.42,111869,,,
2009-04-23,81.64,85.65,81.64,84.98,80722,,,
2009-04-24,84.98,86.21,83.31,84.2,59574,,,
2009-04-27,84.2,84.65,80.3,80.53,60729,,,
2009-04-28,79.75,82.53,79.64,81.98,46601,Bottom,Stroke188_Start,Stroke187_End
2009-04-29,82.75,86.1,82.2,85.21,65099,,,
2009-04-30,85.65,88.32,83.87,86.21,87117,,,
2009-05-04,86.1,88.66,85.54,88.1,72527,,,
2009-05-05,88.55,89.33,86.65,88.21,67502,,,
2009-05-06,87.43,89.88,87.32,88.32,77609,,,
2009-05-07,90.0,92.45,88.21,90.77,146149,Top,Stroke189_Start,Stroke188_End
2009-05-08,90.33,90.55,87.21,89.22,106447,,,
2009-05-11,89.22,89.44,81.75,82.2,118859,,,
2009-05-12,82.2,83.98,81.64,83.87,53738,,,
2009-05-13,83.87,84.54,82.75,83.76,48209,,,
2009-05-14,83.98,86.1,84.2,84.2,58588,,,
2009-05-18,84.43,84.98,81.64,83.98,52512,Bottom,Stroke190_Start,Stroke189_End
2009-05-19,84.43,89.55,83.76,88.66,168738,,,
2009-05-20,88.99,92.33,86.99,88.66,144521,,,
2009-05-22,90.33,98.35,89.55,94.78,339206,,,
2009-05-25,93.34,105.03,92.33,105.03,338328,,,
2009-05-26,105.03,116.28,104.59,114.05,473780,,,
2009-05-27,113.16,119.96,112.94,114.61,431334,,,
2009-06-02,116.51,120.74,113.72,114.17,209384,,,
2009-06-04,118.4,130.43,123.41,126.08,367107,,,
2009-06-08,122.97,128.2,117.84,119.29,230677,,,
2009-06-09,118.4,127.98,114.61,126.53,242309,,,
2009-06-10,125.86,131.77,123.75,125.64,145333,Top,Stroke191_Start,Stroke190_End
2009-06-11,125.08,127.53,118.4,118.51,170737,,,
2009-06-12,118.4,120.4,113.94,116.17,100130,,,
2009-06-15,115.84,120.07,113.83,118.18,82591,,,
2009-06-16,117.84,120.85,116.62,118.4,91735,,,
2009-06-18,119.62,125.53,118.62,124.53,139544,,,
2009-06-19,123.86,123.97,117.17,118.06,140757,,,
2009-06-22,118.29,119.29,115.06,116.39,102997,,,
2009-06-23,115.95,117.73,114.5,116.17,52208,,,
2009-06-25,117.62,122.19,117.29,119.96,136731,,,
2009-06-30,118.96,119.29,116.17,118.96,75767,,,
2009-07-01,118.84,125.08,119.62,123.63,177270,,,
2009-07-03,120.18,120.4,116.73,116.73,193378,,,
2009-07-06,115.61,115.06,109.93,113.94,202170,Bottom,Stroke192_Start,Stroke191_End
2009-07-09,113.83,119.74,113.72,118.4,161155,,,
2009-07-10,119.51,127.53,118.84,123.97,260619,,,
2009-07-13,128.42,137.0,127.31,137.0,418111,,,
2009-07-14,140.34,142.01,135.44,137.67,296252,,,
2009-07-16,137.89,139.01,132.43,133.44,201895,,,
2009-07-17,133.55,136.33,130.21,135.44,147654,,,
2009-07-20,136.0,137.67,133.44,135.66,148145,,,
2009-07-21,135.66,149.81,146.25,146.25,413517,Top,Stroke193_Start,Stroke192_End
2009-07-24,142.35,143.35,137.89,139.45,158012,,,
2009-07-27,139.45,144.13,138.0,142.24,119242,,,
2009-07-28,142.9,143.24,135.66,138.67,179556,,,
2009-07-29,139.12,133.99,124.19,130.09,166045,,,
2009-07-31,131.21,135.11,131.21,133.66,87828,,,
2009-08-03,134.77,141.12,131.54,139.79,152945,,,
2009-08-04,140.12,147.92,137.78,141.23,171493,,,
2009-08-10,140.68,138.45,133.44,135.55,66581,,,
2009-08-12,136.56,139.9,133.55,135.33,74731,,,
2009-08-13,134.55,136.22,125.42,135.66,59240,,,
2009-08-17,124.3,124.3,112.83,112.83,78758,,,
2009-08-18,112.27,114.28,104.81,113.39,74595,Bottom,Stroke194_Start,Stroke193_End
2009-08-19,113.61,116.39,110.04,110.6,74841,,,
2009-08-21,113.39,118.51,112.27,117.4,59059,,,
2009-08-24,116.73,121.85,116.28,120.4,53516,,,
2009-08-25,120.52,120.52,112.61,114.72,55410,,,
2009-08-27,122.85,125.3,120.07,122.63,50474,,,
2009-08-31,117.62,111.72,107.82,110.6,62590,,,
2009-09-03,110.94,119.62,110.94,118.73,59469,,,
2009-09-04,117.84,121.74,116.84,120.63,44418,,,
2009-09-07,120.74,126.64,120.52,124.64,86681,,,
2009-09-08,123.86,126.75,121.85,123.86,55892,,,
2009-09-09,123.19,125.08,120.18,122.19,60897,,,
2009-09-10,120.29,126.75,122.07,122.85,75516,,,
2009-09-14,123.75,129.65,125.64,127.53,92675,,,
2009-09-16,128.76,133.32,127.09,132.32,123381,,,
2009-09-17,132.99,146.13,131.43,141.46,268538,Top,Stroke195_Start,Stroke194_End
2009-09-18,139.01,140.68,125.86,130.99,165976,,,
2009-09-22,136.78,141.46,131.32,132.32,88881,,,
2009-09-23,132.21,132.32,124.75,125.64,80933,,,
2009-09-24,124.64,119.18,114.17,119.4,116978,,,
2009-10-09,122.07,124.53,119.18,123.97,92648,,,
2009-10-12,123.41,129.54,124.64,127.53,87872,,,
2009-10-14,127.98,130.65,125.53,126.53,71110,,,
2009-10-15,127.98,131.54,126.86,130.87,108904,,,
2009-10-16,130.87,131.21,126.2,127.87,57806,Bottom,Stroke196_Start,Stroke195_End
2009-10-20,131.21,132.99,130.09,131.65,63045,,,
2009-10-21,130.99,136.78,130.21,132.77,82080,,,
2009-10-22,131.77,133.32,128.87,131.99,46943,,,
2009-10-23,131.99,134.33,130.54,131.77,73634,,,
2009-10-26,130.76,132.88,128.09,128.76,57023,,,
2009-10-27,128.76,129.65,126.98,127.87,55812,,,
2009-10-29,127.87,129.54,126.75,129.31,44553,,,
2009-10-30,130.99,138.0,128.54,130.32,61321,,,
2009-11-03,137.0,141.79,134.44,140.23,117450,,,
2009-11-04,142.57,152.6,147.03,146.8,257038,Top,Stroke197_Start,Stroke196_End
2009-11-11,142.35,144.91,139.9,143.46,60688,,,
2009-11-12,144.58,145.13,142.01,144.02,69324,,,
2009-11-13,143.46,146.8,142.12,145.69,68557,,,
2009-11-16,147.92,149.36,146.25,147.25,139145,,,
2009-11-17,147.92,148.36,141.23,143.68,137002,,,
2009-11-18,143.35,143.35,139.01,141.01,114347,,,
2009-11-19,141.68,145.58,141.68,145.47,131181,,,
2009-11-20,146.25,155.71,144.35,154.6,260804,,,
2009-11-23,156.94,157.38,151.93,153.93,151532,,,
2009-11-24,153.93,148.81,141.34,144.35,154100,,,
2009-11-26,147.92,156.6,144.58,147.69,195899,,,
2009-11-27,143.46,144.8,138.56,141.23,116236,,,
2009-12-01,143.57,150.14,144.46,147.36,126433,,,
2009-12-03,145.69,145.24,139.56,143.46,130364,,,
2009-12-08,143.57,150.37,142.57,149.03,297212,,,
2009-12-10,144.24,145.91,140.45,141.9,122419,,,
2009-12-11,142.46,143.13,138.67,140.57,121227,,,
2009-12-14,140.57,138.67,131.32,137.33,121510,,,
2009-12-17,133.99,136.0,129.87,132.1,93560,,,
2009-12-18,131.21,127.42,118.73,124.41,99919,Bottom,Stroke198_Start,Stroke197_End
2009-12-22,126.86,128.76,122.07,122.85,67868,,,
2009-12-23,123.08,129.2,123.08,128.31,89007,,,
2009-12-24,128.76,134.77,127.98,133.21,133358,,,
2009-12-25,132.88,141.34,139.01,139.01,159860,,,
2009-12-30,136.78,137.0,131.88,131.88,131036,,,
2009-12-31,132.32,137.89,132.1,137.78,119217,,,
2010-01-04,139.34,140.9,137.33,140.12,117192,,,
2010-01-05,139.67,146.8,138.45,143.46,205862,,,
2010-01-06,143.46,148.59,142.46,142.46,170385,,,
2010-01-07,142.79,147.36,141.34,144.35,181837,,,
2010-01-08,144.58,145.91,140.12,144.13,135241,,,
2010-01-11,144.91,149.81,142.01,149.59,202111,,,
2010-01-12,148.59,157.05,148.03,152.26,194422,,,
2010-01-14,152.04,159.06,150.37,156.94,219304,,,
2010-01-15,161.06,164.07,155.94,158.39,206464,Top,Stroke199_Start,Stroke198_End
2010-01-18,158.39,159.61,153.82,157.61,139894,,,
2010-01-19,156.38,157.38,152.37,152.48,143552,,,
2010-01-20,153.37,155.94,144.58,145.35,146931,,,
2010-01-21,145.58,147.03,141.79,146.36,110384,,,
2010-01-22,144.02,143.8,134.33,138.78,143129,,,
2010-01-26,138.78,136.78,129.31,131.21,106731,,,
2010-01-28,132.55,138.11,132.21,136.78,74720,,,
2010-01-29,136.33,141.23,134.88,139.45,111608,,,
2010-02-01,138.78,138.78,130.09,132.32,83859,,,
2010-02-02,132.99,135.11,129.65,130.09,59113,,,
2010-02-03,131.32,131.77,124.19,131.54,91452,Bottom,Stroke200_Start,Stroke199_End
2010-02-04,130.87,133.99,127.98,132.88,101230,,,
2010-02-05,127.87,132.55,125.75,130.43,67193,,,
2010-02-09,131.54,133.55,130.09,132.21,30880,,,
2010-02-10,133.44,133.77,130.99,132.77,32538,,,
2010-02-11,133.1,134.44,132.1,133.99,40186,,,
2010-02-12,134.44,135.78,133.55,134.1,37932,,,
2010-02-22,133.44,135.55,133.21,133.44,37027,,,
2010-02-23,133.44,135.44,129.31,135.44,41768,,,
2010-02-24,134.66,139.34,132.99,138.78,69928,,,
2010-02-25,139.12,142.24,137.67,139.01,78973,,,
2010-03-01,139.56,142.57,139.01,140.23,71343,,,
2010-03-02,140.57,152.71,140.23,150.14,320420,,,
2010-03-03,149.14,155.05,147.36,152.6,284962,Top,Stroke201_Start,Stroke200_End
2010-03-04,152.37,154.38,141.9,146.25,205272,,,
2010-03-05,146.25,148.7,140.12,146.8,119597,,,
2010-03-08,147.92,150.81,146.69,149.03,116717,,,
2010-03-10,148.14,149.25,141.9,143.8,94778,,,
2010-03-11,143.68,144.02,139.23,142.46,106024,,,
2010-03-15,142.12,142.35,137.22,140.34,65084,Bottom,Stroke202_Start,Stroke201_End
2010-03-16,139.67,146.58,139.01,145.24,159974,,,
2010-03-17,144.58,150.7,144.35,149.7,228777,,,
2010-03-18,150.7,151.26,147.36,147.92,140236,,,
2010-03-19,149.03,154.27,148.36,152.82,225455,,,
2010-03-22,153.26,154.6,150.59,154.04,171282,,,
2010-03-23,154.04,155.05,151.82,154.15,126974,,,
2010-03-24,154.04,161.06,153.49,155.6,231636,,,
2010-03-25,154.6,155.38,148.59,151.48,148215,,,
2010-03-26,151.37,155.6,148.7,155.16,163621,,,
2010-03-29,155.27,156.49,151.82,152.37,118833,,,
2010-03-30,151.26,153.26,150.37,151.59,99602,,,
2010-04-01,154.04,163.07,157.94,160.06,300048,,,
2010-04-06,160.06,161.28,153.82,156.83,140055,,,
2010-04-08,161.84,168.3,162.4,165.18,310753,,,
2010-04-12,165.85,175.1,165.52,169.53,176247,Top,Stroke203_Start,Stroke202_End
2010-04-14,172.64,174.2,163.51,166.74,173421,,,
2010-04-15,165.18,165.74,159.61,160.17,160083,,,
2010-04-16,160.84,165.29,159.28,161.17,110532,,,
2010-04-19,159.95,159.17,152.04,153.04,118265,,,
2010-04-21,159.17,168.41,158.05,166.3,164188,,,
2010-04-22,165.74,170.19,164.62,167.3,164146,,,
2010-04-23,167.97,165.96,159.5,160.84,164093,,,
2010-04-27,160.84,159.39,153.49,157.16,91966,,,
2010-04-29,158.5,164.51,157.94,159.06,172703,,,
2010-04-30,159.84,161.95,152.93,158.83,101720,,,
2010-05-04,155.83,164.51,154.71,163.85,87268,,,
2010-05-05,161.39,166.74,157.83,166.52,166680,,,
2010-05-06,167.08,169.64,161.95,162.17,168258,,,
2010-05-07,156.05,161.84,146.8,149.14,189693,,,
2010-05-10,148.81,150.26,139.01,140.34,130922,,,
2010-05-11,145.13,140.68,135.33,137.22,85611,,,
2010-05-13,139.67,143.68,142.35,142.35,66303,,,
2010-05-17,140.45,141.23,133.44,133.44,57541,,,
2010-05-18,133.55,139.01,130.09,138.23,55473,Bottom,Stroke204_Start,Stroke203_End
2010-05-19,136.67,144.35,136.0,141.46,88136,,,
2010-05-20,140.23,145.58,140.12,140.68,79387,,,
2010-05-24,146.13,151.48,146.13,149.81,76532,,,
2010-05-25,148.03,156.6,148.03,155.16,159537,,,
2010-05-26,155.71,161.62,155.83,158.61,163651,,,
2010-05-28,162.4,167.19,160.84,166.07,266443,,,
2010-05-31,167.63,171.53,165.29,165.29,208938,,,
2010-06-01,163.73,167.19,159.28,165.4,240432,,,
2010-06-02,163.51,166.85,159.17,164.96,90235,,,
2010-06-03,167.19,182.0,173.65,176.88,278930,,,
2010-06-07,173.54,170.42,159.61,163.07,270891,,,
2010-06-09,170.53,171.64,166.3,169.08,131217,,,
2010-06-10,169.02,186.23,174.87,183.23,413387,Top,Stroke205_Start,Stroke204_End
2010-06-17,177.71,179.55,167.69,168.19,240692,,,
2010-06-18,167.86,171.7,161.17,169.36,232530,,,
2010-06-21,164.35,174.37,164.35,171.03,183052,,,
2010-06-22,170.7,179.55,170.53,178.38,258971,,,
2010-06-23,178.21,183.23,175.88,180.22,251901,,,
2010-06-24,180.22,181.39,175.71,181.39,157290,,,
2010-06-25,180.72,181.56,176.21,177.38,104010,,,
2010-06-28,177.55,177.55,169.86,170.19,145375,,,
2010-06-29,169.86,172.87,163.68,169.86,160555,Bottom,Stroke206_Start,Stroke205_End
2010-06-30,167.69,173.54,166.52,173.37,132626,,,
2010-07-01,170.19,181.89,169.86,176.21,203614,,,
2010-07-02,175.21,173.03,165.18,171.7,173688,,,
2010-07-06,169.69,183.73,168.69,172.87,110987,,,
2010-07-08,181.89,186.74,178.88,182.89,311648,,,
2010-07-09,181.89,185.73,164.18,180.22,333806,,,
2010-07-13,185.73,190.24,180.39,183.9,384612,,,
2010-07-15,181.05,181.05,170.03,170.86,242373,,,
2010-07-16,168.86,173.87,167.02,173.37,116704,,,
2010-07-19,171.2,174.87,169.36,173.87,253702,,,
2010-07-20,173.54,178.21,172.03,177.71,233300,,,
2010-07-21,178.88,184.73,177.21,179.55,335782,,,
2010-07-23,183.39,195.59,188.74,190.91,497121,,,
2010-07-29,192.58,199.93,191.75,195.42,312331,,,
2010-07-30,194.92,195.26,188.91,193.59,202551,,,
2010-08-02,192.42,197.26,192.25,194.92,185903,,,
2010-08-03,195.26,196.76,190.24,190.24,200143,,,
2010-08-04,190.08,192.25,185.57,190.24,196453,,,
2010-08-05,190.41,194.92,189.91,191.91,168516,,,
2010-08-06,191.41,206.12,190.58,205.28,556905,,,
2010-08-09,204.95,215.14,203.28,211.3,463572,,,
2010-08-10,211.3,217.31,204.78,211.13,390933,,,
2010-08-11,210.29,217.98,206.12,213.47,343000,,,
2010-08-12,212.47,220.49,210.29,215.31,333851,,,
2010-08-16,213.64,220.65,210.63,217.65,260637,,,
2010-08-17,217.81,220.99,211.96,213.3,338498,,,
2010-08-18,213.3,208.62,202.78,208.96,308577,,,
2010-08-24,207.45,215.14,205.28,213.13,239210,,,
2010-08-26,205.28,208.12,200.94,203.94,143296,,,
2010-08-27,203.78,209.46,203.61,208.62,113500,,,
2010-08-30,209.46,226.84,209.79,213.8,208005,,,
2010-09-03,223.33,231.85,222.49,225.16,400270,,,
2010-09-06,227.5,229.17,221.15,223.66,245310,,,
2010-09-07,223.49,240.03,223.49,236.36,321726,,,
2010-09-08,235.19,240.7,231.51,236.53,249530,,,
2010-09-09,236.53,247.05,232.85,241.71,311179,,,
2010-09-10,241.2,250.89,236.19,238.53,246374,,,
2010-09-13,239.2,252.57,239.2,248.56,304090,,,
2010-09-14,249.56,256.24,247.05,251.23,214736,,,
2010-09-16,241.2,245.72,230.18,240.2,316833,,,
2010-09-17,240.37,254.24,237.03,248.39,337354,,,
2010-09-21,239.37,241.2,228.67,240.37,182444,,,
2010-09-28,238.03,262.92,252.9,260.92,414894,Top,Stroke207_Start,Stroke206_End
2010-09-30,248.72,258.75,245.38,257.41,194489,,,
2010-10-11,251.23,238.03,229.84,234.52,725409,,,
2010-10-13,234.52,235.69,218.65,227.17,582325,,,
2010-10-14,226.5,223.66,216.98,217.48,405338,,,
2010-10-18,222.32,221.49,206.95,209.79,342160,,,
2010-10-20,214.97,225.16,218.65,221.99,314596,,,
2010-10-22,221.99,229.68,221.15,228.67,288933,,,
2010-10-25,230.18,235.19,227.0,230.01,421799,,,
2010-10-26,232.35,233.02,223.16,226.17,312439,,,
2010-10-27,225.33,228.17,222.16,225.83,262419,,,
2010-10-29,225.33,226.5,218.98,220.99,236081,Bottom,Stroke208_Start,Stroke207_End
2010-11-01,222.16,236.69,222.16,235.69,544853,,,
2010-11-02,237.03,243.71,234.19,234.19,507637,,,
2010-11-03,232.85,232.85,223.66,224.66,271601,,,
2010-11-05,237.86,253.4,237.03,242.87,544499,,,
2010-11-09,241.71,242.54,235.52,239.03,243792,,,
2010-11-10,238.53,246.05,236.53,240.54,292437,Top,Stroke209_Start,Stroke208_End
2010-11-11,240.2,243.38,235.02,236.69,401588,,,
2010-11-12,234.69,235.02,212.63,212.8,450455,,,
2010-11-15,212.63,216.98,196.93,215.64,162544,,,
2010-11-17,200.94,200.94,193.92,194.42,134152,,,
2010-11-19,198.77,209.96,198.77,208.62,245101,,,
2010-11-22,206.95,225.67,215.31,220.65,370097,,,
2010-11-26,216.31,218.31,210.29,213.3,110302,,,
2010-11-29,217.31,220.32,213.3,219.65,186199,,,
2010-11-30,218.65,212.47,204.95,211.13,154332,,,
2010-12-02,213.64,213.64,209.12,209.12,69873,,,
2010-12-03,209.29,213.47,208.12,210.8,71813,,,
2010-12-06,210.63,202.27,200.27,202.27,111089,,,
2010-12-08,205.62,217.31,203.11,202.11,72557,,,
2010-12-13,211.3,220.32,214.97,216.64,223469,,,
2010-12-15,219.82,221.49,215.81,216.31,126891,,,
2010-12-16,216.31,217.31,213.8,214.3,71292,,,
2010-12-17,214.3,213.3,207.95,214.14,59186,,,
2010-12-23,209.46,210.63,203.44,203.78,75339,,,
2010-12-24,203.61,203.61,198.6,199.93,68704,,,
2010-12-27,201.44,202.61,190.24,190.75,119041,,,
2010-12-28,191.08,187.74,183.23,183.23,91288,,,
2010-12-30,187.74,188.74,185.23,187.57,37157,,,
2010-12-31,188.74,193.08,187.9,192.58,64554,,,
2011-01-04,193.25,195.09,191.41,194.09,78175,,,
2011-01-06,195.26,201.94,194.25,195.42,92181,,,
2011-01-07,195.42,196.09,191.75,192.58,77680,,,
2011-01-10,191.41,192.25,182.89,183.73,101661,,,
2011-01-11,183.9,180.72,176.04,178.55,109938,,,
2011-01-13,182.73,183.73,180.72,181.56,68438,,,
2011-01-17,181.89,172.53,170.19,172.53,74729,,,
2011-01-19,171.87,176.21,170.53,174.87,58368,,,
2011-01-20,174.87,174.87,166.35,166.35,57785,,,
2011-01-21,166.35,168.52,163.18,166.69,51475,Bottom,Stroke210_Start,Stroke209_End
2011-01-24,166.69,170.7,167.02,169.02,65446,,,
2011-01-26,168.02,172.87,168.02,170.19,24097,,,
2011-01-28,173.37,176.38,173.03,173.87,55841,,,
2011-01-31,173.87,175.71,170.53,175.37,59219,,,
2011-02-01,175.21,176.88,174.2,175.54,36103,,,
2011-02-09,174.37,175.71,171.53,172.03,51395,,,
2011-02-10,172.2,176.54,172.03,176.38,68338,,,
2011-02-11,176.38,179.72,175.71,178.21,73285,,,
2011-02-14,178.21,185.57,178.21,184.56,123242,,,
2011-02-15,185.23,188.91,183.9,184.06,104645,,,
2011-02-17,188.41,195.26,188.41,192.75,163402,,,
2011-02-21,188.57,194.76,186.9,193.25,111840,,,
2011-02-22,193.75,189.07,185.9,187.24,101653,,,
2011-02-25,188.41,189.58,186.4,189.07,63406,,,
2011-02-28,188.74,194.25,187.4,194.09,101936,,,
2011-03-01,193.92,195.42,192.08,193.59,73802,,,
2011-03-02,192.92,193.08,185.57,190.24,69556,,,
2011-03-04,186.9,188.57,183.06,187.24,96118,,,
2011-03-07,187.4,189.58,186.9,188.24,91301,,,
2011-03-08,188.57,192.58,188.57,191.91,129877,,,
2011-03-09,192.92,195.09,190.75,193.59,152650,,,
2011-03-10,193.42,200.27,192.08,195.26,188207,,,
2011-03-14,200.6,205.28,195.59,196.93,199519,Top,Stroke211_Start,Stroke210_End
2011-03-15,196.76,190.24,186.57,190.24,169461,,,
2011-03-18,189.41,189.91,185.4,185.73,96247,,,
2011-03-21,186.4,186.9,181.56,182.06,105727,,,
2011-03-22,182.73,183.06,176.88,180.72,97381,,,
2011-03-24,182.89,184.9,182.06,182.22,122632,,,
2011-03-25,182.56,186.07,182.56,184.4,113207,,,
2011-03-29,183.23,184.06,178.55,179.72,94632,,,
2011-03-30,180.22,182.06,176.88,180.72,95565,,,
2011-03-31,180.05,180.05,174.71,175.21,72810,,,
2011-04-01,175.21,176.04,172.87,174.37,85471,,,
2011-04-06,173.2,172.87,168.36,170.7,136942,Bottom,Stroke212_Start,Stroke211_End
2011-04-08,172.7,175.88,172.37,175.71,70793,,,
2011-04-11,176.04,177.04,174.04,175.04,96568,,,
2011-04-12,175.04,178.21,174.71,174.87,116450,,,
2011-04-13,174.87,176.38,173.03,176.38,89412,,,
2011-04-14,176.54,177.21,174.37,175.04,55196,,,
2011-04-18,176.04,176.88,173.87,176.71,75020,,,
2011-04-19,175.21,175.54,173.54,173.54,78218,,,
2011-04-21,176.88,176.88,176.88,176.88,0,Top,Stroke213_Start,Stroke212_End
2011-04-22,176.21,176.54,173.37,173.87,75968,,,
2011-04-25,173.2,170.86,167.86,168.02,77998,,,
2011-04-27,168.52,169.69,163.85,165.01,49566,,,
2011-04-28,165.01,165.18,162.68,162.68,49912,,,
2011-05-03,164.18,164.18,158.16,161.51,101451,,,
2011-05-04,160.17,160.17,154.66,155.16,72123,,,
2011-05-05,154.82,156.33,154.32,155.66,38968,,,
2011-05-06,155.16,158.33,154.82,157.16,41891,,,
2011-05-09,157.5,159.5,157.16,157.66,36481,,,
2011-05-10,157.66,157.66,153.99,155.49,63493,,,
2011-05-11,156.16,156.16,152.98,154.15,64345,,,
2011-05-12,153.49,155.32,151.82,152.32,71172,,,
2011-05-16,154.99,155.99,154.49,154.82,43389,,,
2011-05-17,154.82,158.0,156.16,156.83,69659,,,
2011-05-19,156.83,157.66,153.99,154.49,39546,,,
2011-05-20,154.32,154.82,152.15,152.65,40514,,,
2011-05-23,152.65,152.82,144.8,144.96,63154,,,
2011-05-24,144.96,143.29,140.45,143.63,45329,,,
2011-05-27,140.45,141.96,139.28,139.45,42666,,,
2011-05-30,138.45,140.95,138.11,138.95,35444,,,
2011-05-31,138.95,141.79,138.78,141.62,35713,,,
2011-06-01,141.46,142.12,140.45,141.62,36530,,,
2011-06-02,140.29,140.29,135.94,139.95,49578,,,
2011-06-03,138.45,143.13,136.78,142.63,61536,,,
2011-06-07,141.79,143.46,141.29,142.63,53805,,,
2011-06-08,142.63,142.63,139.28,141.46,44884,,,
2011-06-09,140.62,141.46,136.95,137.11,45092,,,
2011-06-10,136.95,137.61,133.94,137.11,37261,,,
2011-06-14,136.11,138.28,135.61,137.61,36214,,,
2011-06-15,137.61,141.29,137.11,138.28,53263,,,
2011-06-16,136.78,136.28,134.1,135.11,33305,,,
2011-06-20,135.61,135.61,129.09,129.26,46097,,,
2011-06-21,129.43,131.43,127.76,130.6,34770,Bottom,Stroke214_Start,Stroke213_End
2011-06-23,132.6,133.27,129.43,133.1,51875,,,
2011-06-24,132.94,137.95,132.6,137.28,81441,,,
2011-06-27,136.78,138.45,136.44,137.28,51743,,,
2011-06-29,137.78,137.61,135.11,135.94,50150,,,
2011-07-01,137.61,138.11,136.11,136.61,44085,,,
2011-07-04,136.95,141.29,136.78,140.45,78949,,,
2011-07-05,140.62,141.96,139.12,141.46,66252,,,
2011-07-06,141.12,144.13,141.12,143.46,83315,,,
2011-07-08,142.12,142.96,140.29,140.95,39988,,,
2011-07-11,140.62,141.29,139.28,140.62,32540,,,
2011-07-12,140.29,140.29,137.78,138.28,43513,,,
2011-07-14,140.95,143.13,140.79,142.96,61541,,,
2011-07-18,143.29,145.13,142.12,145.13,81791,,,
2011-07-19,144.46,144.46,141.96,142.12,54573,,,
2011-07-20,143.13,143.96,141.29,142.96,40446,,,
2011-07-22,145.13,150.14,144.96,148.97,182736,,,
2011-07-25,147.81,149.81,143.13,144.13,134296,,,
2011-07-26,144.46,152.32,144.13,152.32,203448,,,
2011-07-27,150.98,153.32,149.64,151.82,152538,Top,Stroke215_Start,Stroke214_End
2011-07-28,150.81,151.15,146.8,149.81,89419,,,
2011-07-29,148.64,147.64,144.3,145.8,75483,,,
2011-08-02,145.8,145.97,138.62,139.45,88813,,,
2011-08-03,138.28,138.45,135.78,136.61,66213,,,
2011-08-04,136.78,138.78,136.78,137.45,36603,,,
2011-08-05,133.44,134.44,131.43,133.27,50882,,,
2011-08-08,129.26,133.27,120.91,122.91,69190,,,
2011-08-09,120.74,121.57,112.72,120.24,69795,Bottom,Stroke216_Start,Stroke215_End
2011-08-10,122.74,123.91,120.57,120.74,51338,,,
2011-08-11,118.57,122.07,116.23,121.91,50985,,,
2011-08-12,123.41,126.92,124.25,123.58,71519,,,
2011-08-17,124.41,125.58,122.58,122.74,39060,,,
2011-08-18,122.74,123.41,121.24,121.24,31869,,,
2011-08-19,119.23,120.57,117.56,120.57,43296,,,
2011-08-22,120.91,122.41,119.74,119.4,29563,,,
2011-08-24,122.58,123.41,120.91,121.07,25376,,,
2011-08-25,121.74,125.08,121.07,124.75,45974,,,
2011-08-26,124.58,127.09,126.25,126.25,38298,Top,Stroke217_Start,Stroke216_End
2011-08-31,122.07,122.41,118.4,120.91,49414,,,
2011-09-02,119.9,120.4,118.23,118.57,21388,,,
2011-09-05,118.4,118.57,115.39,118.23,34150,,,
2011-09-06,117.06,118.23,115.06,118.23,33235,,,
2011-09-07,118.06,120.24,117.06,119.4,49949,,,
2011-09-09,117.56,118.57,115.06,115.39,28942,,,
2011-09-13,113.89,116.06,111.38,116.06,29977,,,
2011-09-15,115.56,116.23,114.72,115.22,28046,,,
2011-09-19,114.72,115.56,112.55,115.73,36888,,,
2011-09-21,115.22,118.9,114.56,118.73,61519,,,
2011-09-23,112.55,115.39,111.72,115.56,37412,,,
2011-09-27,115.06,115.89,114.05,115.56,37936,,,
2011-09-29,112.72,110.88,108.04,111.21,46066,,,
2011-10-10,110.38,113.89,109.21,109.71,17589,,,
2011-10-12,109.04,113.39,108.54,113.22,61316,,,
2011-10-13,113.05,114.05,112.38,113.39,51112,,,
2011-10-14,113.05,113.39,110.04,112.55,32886,,,
2011-10-18,110.88,112.72,108.71,110.71,56176,,,
2011-10-19,109.54,110.38,108.54,109.04,33828,,,
2011-10-20,108.37,108.54,103.19,104.03,40376,,,
2011-10-21,104.7,103.86,101.36,101.86,31152,Bottom,Stroke218_Start,Stroke217_End
2011-10-25,103.86,108.88,102.53,108.71,92298,,,
2011-10-26,113.39,118.9,113.05,113.72,238120,,,
2011-10-27,113.89,114.89,111.21,112.38,128260,,,
2011-10-31,116.39,117.56,113.22,115.06,177063,,,
2011-11-01,113.72,114.22,110.38,113.22,117743,,,
2011-11-03,120.91,130.43,120.57,130.43,492383,,,
2011-11-04,134.61,134.61,127.59,128.76,401084,Top,Stroke219_Start,Stroke218_End
2011-11-07,128.42,128.76,124.41,125.42,195146,,,
2011-11-08,126.42,130.6,125.25,126.25,205699,,,
2011-11-09,127.09,125.58,121.91,128.59,205336,,,
2011-11-14,124.25,126.75,123.41,125.92,139812,,,
2011-11-16,126.08,132.1,124.25,124.41,268795,,,
2011-11-17,124.25,125.08,121.57,121.57,123924,,,
2011-11-18,120.4,120.07,117.73,118.4,116524,,,
2011-11-22,117.9,119.57,114.56,116.73,86733,,,
2011-11-23,117.4,117.56,112.89,113.22,82127,,,
2011-11-24,111.55,114.89,109.38,114.05,77100,,,
2011-11-28,110.71,111.21,108.54,110.04,56148,,,
2011-11-29,111.38,112.72,109.71,112.55,66865,,,
2011-11-30,111.72,110.71,103.86,105.53,85719,,,
2011-12-02,107.37,107.37,103.53,103.86,48092,,,
2011-12-05,103.36,102.86,100.02,102.86,39340,,,
2011-12-09,103.19,105.03,102.02,102.86,32162,,,
2011-12-12,103.03,103.36,101.69,101.86,22325,,,
2011-12-13,101.69,101.69,97.68,98.18,49837,,,
2011-12-14,98.35,99.18,95.01,96.18,38529,,,
2011-12-15,95.84,94.51,90.5,92.17,74968,,,
2011-12-19,93.84,93.34,88.66,92.67,80545,,,
2011-12-22,88.32,87.82,82.64,85.48,70064,,,
2011-12-26,86.32,87.99,85.32,85.32,39837,,,
2011-12-27,85.32,85.82,82.81,83.31,36886,,,
2011-12-28,83.31,83.81,81.64,83.48,44385,,,
2011-12-29,82.81,84.15,82.81,82.98,37117,,,
2011-12-30,83.48,85.82,83.48,84.65,35994,,,
2012-01-05,83.14,82.64,80.64,80.97,42394,Bottom,Stroke220_Start,Stroke219_End
2012-01-09,82.64,86.32,81.64,85.99,70850,,,
2012-01-10,85.82,90.0,85.48,89.66,124768,,,
2012-01-11,89.16,93.0,88.66,90.66,130176,,,
2012-01-12,90.5,91.5,88.49,89.83,70859,,,
2012-01-13,90.0,90.16,85.99,86.32,62961,,,
2012-01-16,85.48,85.82,83.31,83.48,32431,,,
2012-01-18,89.49,90.0,87.49,88.83,53814,,,
2012-01-20,89.83,90.83,89.16,90.33,49934,,,
2012-01-31,88.49,88.99,86.99,88.83,29530,,,
2012-02-01,88.83,89.49,87.15,87.32,30253,,,
2012-02-03,88.99,97.85,91.67,93.34,142166,,,
2012-02-07,92.33,92.33,89.66,90.33,48652,,,
2012-02-08,90.16,95.01,92.5,93.67,69839,,,
2012-02-10,93.0,99.02,93.0,94.34,68615,,,
2012-02-14,96.18,100.02,96.18,97.85,99300,,,
2012-02-15,97.51,100.35,97.01,99.69,88838,,,
2012-02-16,99.69,101.69,99.35,100.52,108230,,,
2012-02-21,99.69,100.19,98.01,99.85,55531,,,
2012-02-22,100.02,101.86,99.52,101.52,84372,,,
2012-02-23,101.86,104.2,99.85,100.86,118463,,,
2012-02-27,101.69,105.7,101.69,102.69,165901,,,
2012-02-28,102.69,104.53,99.69,103.86,132993,,,
2012-03-02,104.03,105.53,102.19,105.37,138972,,,
2012-03-05,105.53,107.04,104.36,104.7,110778,,,
2012-03-06,104.36,104.53,101.52,102.53,85331,,,
2012-03-07,101.36,103.36,100.69,101.36,60491,,,
2012-03-08,102.36,104.2,101.36,103.03,87777,,,
2012-03-09,104.53,105.53,103.7,104.87,90265,,,
2012-03-13,104.2,109.88,104.2,106.37,126171,,,
2012-03-15,105.7,106.54,101.69,105.2,112896,,,
2012-03-16,105.03,110.21,104.36,110.21,218288,,,
2012-03-19,109.54,110.38,107.04,109.21,142953,Top,Stroke221_Start,Stroke220_End
2012-03-20,108.37,108.88,105.2,105.2,103595,,,
2012-03-21,105.2,106.54,102.19,104.87,83836,,,
2012-03-22,105.53,106.7,102.86,106.7,54716,,,
2012-03-23,105.87,103.7,101.69,104.2,81482,,,
2012-03-27,102.53,103.19,99.85,101.52,60789,,,
2012-03-28,100.52,101.36,96.18,96.85,58397,,,
2012-03-29,96.85,97.68,90.66,92.67,57548,,,
2012-03-30,92.84,93.34,90.16,93.0,58897,,,
2012-04-05,91.83,95.01,91.83,94.51,64869,,,
2012-04-06,94.17,97.18,93.67,95.84,56994,,,
2012-04-10,92.84,93.34,88.66,93.0,67458,Bottom,Stroke222_Start,Stroke221_End
2012-04-11,92.67,94.17,91.83,94.0,52690,,,
2012-04-12,94.17,99.52,93.34,98.68,120858,,,
2012-04-13,99.69,104.87,101.19,99.85,208523,,,
2012-04-26,105.03,108.21,102.69,104.36,140640,,,
2012-04-27,104.36,105.03,101.86,103.53,141657,,,
2012-05-03,103.86,102.86,100.52,101.69,121641,,,
2012-05-07,101.69,103.7,101.36,103.53,76815,,,
2012-05-08,103.53,105.37,102.19,104.87,114391,Top,Stroke223_Start,Stroke222_End
2012-05-09,104.87,103.53,101.69,103.7,89544,,,
2012-05-14,102.53,102.86,100.35,100.35,47290,,,
2012-05-15,99.35,99.85,97.35,98.35,56269,,,
2012-05-16,98.35,99.02,96.68,96.68,43763,,,
2012-05-17,96.68,98.68,96.51,98.01,32117,,,
2012-05-18,97.68,96.34,96.34,96.34,34873,,,
2012-05-22,97.51,98.68,96.85,98.01,30187,,,
2012-05-24,97.85,99.69,97.68,99.02,52325,,,
2012-05-25,99.35,99.52,96.68,96.85,29267,,,
2012-05-28,95.34,97.01,92.67,97.01,42817,,,
2012-05-29,97.01,99.02,96.68,98.35,40836,,,
2012-05-30,98.35,100.19,97.68,98.52,35130,,,
2012-06-01,99.52,100.52,98.01,98.68,31020,,,
2012-06-04,97.01,97.18,93.67,94.0,52079,,,
2012-06-05,94.67,95.01,92.5,92.67,33269,,,
2012-06-06,92.5,93.67,91.0,91.83,38728,,,
2012-06-07,92.67,93.0,89.49,90.16,33323,,,
2012-06-08,90.83,91.16,88.83,88.99,31672,Bottom,Stroke224_Start,Stroke223_End
2012-06-11,89.83,92.0,89.33,91.83,28582,,,
2012-06-12,91.0,92.17,90.5,91.33,19487,,,
2012-06-13,91.33,92.84,91.33,92.33,17704,,,
2012-06-14,92.5,95.68,93.5,94.17,59795,,,
2012-06-19,93.5,94.84,93.17,93.67,18963,,,
2012-06-20,94.17,95.51,93.67,94.51,25737,Top,Stroke225_Start,Stroke224_End
2012-06-21,94.34,94.34,92.67,93.34,18761,,,
2012-06-25,92.5,94.0,91.16,91.16,22910,,,
2012-06-26,91.0,92.17,90.66,91.83,13956,,,
2012-06-27,91.83,92.33,91.16,91.16,12316,,,
2012-06-28,91.83,92.0,90.0,90.0,22919,,,
2012-06-29,90.0,90.66,88.83,90.5,29663,,,
2012-07-02,91.33,92.0,90.5,91.0,21413,,,
2012-07-03,91.33,92.17,90.83,91.0,22325,,,
2012-07-04,91.16,91.67,90.5,90.83,19723,,,
2012-07-05,90.5,90.5,88.16,88.16,23037,,,
2012-07-06,88.49,88.99,85.65,88.66,31133,,,
2012-07-10,86.65,86.65,84.98,85.15,24747,,,
2012-07-11,84.82,86.32,84.31,85.48,17831,,,
2012-07-12,85.15,87.15,85.48,86.49,27670,,,
2012-07-16,86.32,85.48,83.81,83.81,22318,,,
2012-07-18,85.15,85.99,84.48,85.99,15766,,,
2012-07-19,85.99,88.16,85.65,86.82,32118,,,
2012-07-20,86.32,85.99,83.48,84.98,37428,,,
2012-07-26,84.98,86.32,84.65,84.65,14846,,,
2012-07-30,85.48,84.48,83.31,83.98,20408,Bottom,Stroke226_Start,Stroke225_End
2012-08-01,84.82,86.65,84.98,86.15,33416,,,
2012-08-03,85.82,87.49,85.48,86.99,35428,,,
2012-08-06,86.65,87.82,86.15,87.49,41979,,,
2012-08-07,87.15,87.99,86.82,87.49,31686,,,
2012-08-10,87.82,89.16,87.32,87.66,37107,,,
2012-08-13,87.32,87.32,85.48,85.48,37588,,,
2012-08-15,87.15,88.16,86.65,87.32,32181,,,
2012-08-16,87.15,88.49,87.15,87.82,29333,,,
2012-08-20,86.65,87.66,86.49,86.82,13593,,,
2012-08-22,88.32,88.66,87.32,87.49,20774,Top,Stroke227_Start,Stroke226_End
2012-08-23,87.66,88.16,85.48,87.99,16996,,,
2012-08-27,85.65,84.82,83.48,83.98,26595,,,
2012-08-29,84.48,86.49,84.48,84.82,27137,,,
2012-08-30,85.99,85.99,82.98,83.81,25156,,,
2012-08-31,83.31,82.81,80.97,81.98,23523,,,
2012-09-04,82.48,84.65,82.98,82.14,22713,,,
2012-09-07,83.81,87.15,83.81,86.32,50225,,,
2012-09-10,86.65,88.16,86.49,87.49,35971,,,
2012-09-13,87.49,87.49,85.65,85.99,22088,,,
2012-09-17,86.99,87.15,83.81,84.31,29134,,,
2012-09-18,83.48,84.31,82.98,83.31,15322,,,
2012-09-19,83.65,88.83,83.31,85.48,38574,,,
2012-09-20,85.15,87.32,82.98,83.14,49610,,,
2012-09-21,82.98,83.48,81.47,82.31,29105,,,
2012-09-24,81.98,83.14,80.97,82.31,16347,,,
2012-09-25,82.14,83.31,81.64,81.98,12485,,,
2012-09-26,82.48,82.81,79.64,79.8,23002,Bottom,Stroke228_Start,Stroke227_End
2012-09-28,81.47,83.48,81.31,83.14,30209,,,
2012-10-08,82.81,83.65,81.64,82.14,20390,,,
2012-10-09,83.14,84.82,82.14,84.31,31183,,,
2012-10-10,84.15,85.82,83.65,85.48,31539,,,
2012-10-12,84.31,85.32,83.48,84.15,14031,,,
2012-10-15,83.98,82.31,80.81,81.81,27986,,,
2012-10-18,81.98,83.48,82.14,82.98,30667,,,
2012-10-23,82.64,84.48,82.64,82.98,17352,Top,Stroke229_Start,Stroke228_End
2012-10-26,82.48,83.14,79.97,80.14,28824,,,
2012-10-29,79.64,80.47,79.3,80.14,18446,,,
2012-10-30,80.3,80.81,79.64,80.14,15277,,,
2012-10-31,80.3,80.3,79.3,79.8,11558,,,
2012-11-01,80.14,81.47,79.97,81.14,19762,,,
2012-11-02,81.14,82.14,80.97,81.81,20323,,,
2012-11-06,80.97,81.47,79.47,80.47,20446,,,
2012-11-08,80.14,80.64,78.8,78.97,19996,,,
2012-11-09,78.8,79.8,78.47,79.3,25060,,,
2012-11-12,79.8,79.97,78.8,79.3,13934,,,
2012-11-13,79.3,77.8,75.79,76.8,27222,,,
2012-11-16,75.79,75.79,73.29,73.62,22874,,,
2012-11-19,73.62,74.46,72.45,74.12,22915,,,
2012-11-22,74.12,75.29,74.12,74.12,24333,,,
2012-11-26,74.12,74.62,73.29,73.96,19416,,,
2012-11-27,73.62,74.12,72.45,72.45,20313,,,
2012-11-28,72.45,72.79,69.61,70.28,16184,,,
2012-11-29,70.11,71.11,69.44,69.44,16426,,,
2012-11-30,69.44,70.11,69.28,69.78,19063,,,
2012-12-03,69.78,69.95,67.1,67.1,27384,Bottom,Stroke230_Start,Stroke229_End
2012-12-04,71.95,73.79,71.28,73.79,105345,,,
2012-12-05,77.97,77.97,73.29,76.8,222509,,,
2012-12-07,73.45,75.46,72.45,75.12,116042,,,
2012-12-10,75.12,75.79,73.96,75.63,97026,,,
2012-12-12,74.12,74.62,72.28,73.79,69225,,,
2012-12-13,73.29,73.45,71.95,72.45,40197,,,
2012-12-17,74.96,76.13,74.79,74.96,77888,,,
2012-12-20,75.96,77.63,75.46,76.29,94476,,,
2012-12-21,75.79,76.63,74.62,74.79,74627,,,
2012-12-24,74.46,75.29,73.96,74.46,36180,,,
2012-12-26,75.79,77.13,75.63,76.63,116163,,,
2012-12-27,77.13,77.97,75.79,76.8,127662,,,
2012-12-28,76.8,78.3,76.29,78.13,107009,,,
2012-12-31,78.63,80.47,78.3,79.3,178920,Top,Stroke231_Start,Stroke230_End
2013-01-04,79.64,79.97,76.96,77.63,112551,,,
2013-01-07,77.3,78.47,76.8,78.13,58606,,,
2013-01-08,77.63,78.8,77.13,78.3,77887,,,
2013-01-09,77.97,79.47,77.46,78.63,84517,,,
2013-01-10,78.8,80.14,78.47,79.13,79992,,,
2013-01-14,76.46,79.47,76.46,78.97,71692,Bottom,Stroke232_Start,Stroke231_End
2013-01-15,79.13,81.47,78.8,80.64,116855,,,
2013-01-17,80.97,83.31,80.3,81.64,200389,,,
2013-01-18,81.64,82.81,79.64,82.48,175998,,,
2013-01-21,83.48,83.48,81.31,81.64,120374,,,
2013-01-22,81.14,81.47,77.97,79.8,97061,,,
2013-01-25,78.3,78.63,77.13,77.13,50764,,,
2013-01-28,77.46,78.8,77.46,78.63,70756,,,
2013-01-29,78.47,79.47,78.13,78.97,91695,,,
2013-01-30,79.3,79.8,78.8,79.3,74457,,,
2013-02-04,79.47,79.64,77.13,78.13,77346,,,
2013-02-06,79.8,80.81,79.13,79.64,77531,,,
2013-02-07,79.47,79.97,78.97,78.97,84964,,,
2013-02-18,79.8,81.14,79.8,80.64,87326,Top,Stroke233_Start,Stroke232_End
2013-02-19,80.81,80.97,79.3,79.64,62102,,,
2013-02-21,80.14,80.64,77.97,78.63,82429,,,
2013-02-22,78.8,78.97,77.46,77.63,43085,,,
2013-02-25,77.63,78.3,77.13,77.97,37107,,,
2013-02-27,77.13,77.97,76.13,76.46,40662,,,
2013-02-28,76.8,78.47,76.46,78.13,53818,,,
2013-03-01,78.3,80.81,77.63,78.63,50611,,,
2013-03-05,77.63,80.3,76.63,79.8,117762,,,
2013-03-06,79.47,82.98,79.8,82.14,218069,,,
2013-03-08,80.47,81.47,79.47,79.97,100944,,,
2013-03-12,80.97,80.97,76.96,78.8,93084,,,
2013-03-13,78.63,77.13,75.79,76.96,58151,,,
2013-03-18,76.13,76.63,73.96,74.29,50085,,,
2013-03-19,74.12,75.12,73.62,74.46,37988,,,
2013-03-20,74.46,78.13,76.46,76.8,72883,,,
2013-03-22,77.46,79.3,77.3,78.63,79488,,,
2013-03-26,77.8,77.8,75.63,75.96,56195,,,
2013-03-27,75.96,76.8,75.46,75.79,44211,,,
2013-03-28,75.63,75.12,73.29,73.29,56045,,,
2013-04-02,74.79,75.29,73.45,73.96,39833,,,
2013-04-03,74.12,74.46,72.45,72.79,35993,,,
2013-04-08,72.28,72.28,70.95,71.95,33513,,,
2013-04-09,72.12,74.62,72.95,73.29,36960,,,
2013-04-12,72.79,73.29,71.45,72.28,22209,,,
2013-04-15,72.12,72.62,70.61,71.11,23749,,,
2013-04-16,70.45,71.95,70.28,71.78,25838,,,
2013-04-19,71.78,72.79,71.62,72.45,32184,,,
2013-04-23,72.45,71.62,69.44,69.78,50058,,,
2013-04-25,71.11,72.28,70.45,71.45,50800,,,
2013-04-26,71.28,71.62,69.28,69.28,32193,,,
2013-05-02,69.28,70.11,68.94,69.61,22495,Bottom,Stroke234_Start,Stroke233_End
2013-05-03,69.78,71.11,69.78,70.45,28707,,,
2013-05-06,70.78,71.78,70.61,71.45,34808,,,
2013-05-08,71.45,73.62,72.12,72.95,95626,,,
2013-05-13,72.95,74.29,72.79,73.96,64374,,,
2013-05-15,74.62,77.46,73.62,76.29,154294,,,
2013-05-16,76.8,83.81,76.46,83.81,383898,,,
2013-05-17,84.98,88.83,82.64,86.15,649732,,,
2013-05-20,86.15,90.5,84.82,88.16,425553,,,
2013-05-21,87.82,92.17,87.82,91.0,348538,,,
2013-05-23,88.83,93.67,89.66,90.83,368309,,,
2013-05-27,90.5,93.84,89.83,92.17,224621,,,
2013-05-28,91.5,92.5,89.16,90.83,169462,,,
2013-05-29,90.66,94.17,90.66,91.83,245437,,,
2013-05-31,92.84,97.01,92.5,96.51,311666,,,
2013-06-03,96.51,100.86,94.84,99.52,287523,Top,Stroke235_Start,Stroke234_End
2013-06-06,97.51,98.18,94.34,94.67,158001,,,
2013-06-07,94.17,96.34,89.33,90.0,184132,,,
2013-06-13,87.49,93.67,86.15,92.33,201804,,,
2013-06-14,91.67,95.17,91.33,94.17,124802,,,
2013-06-17,94.0,95.34,91.67,91.83,138061,,,
2013-06-18,92.17,93.67,87.66,94.34,199833,,,
2013-06-20,91.0,92.67,85.82,86.32,162701,,,
2013-06-21,84.48,87.66,82.64,85.15,170179,,,
2013-06-24,84.65,86.49,76.96,77.8,210162,,,
2013-06-25,79.13,78.3,70.11,75.12,353571,Bottom,Stroke236_Start,Stroke235_End
2013-06-27,77.63,78.8,72.62,73.62,319105,,,
2013-06-28,73.12,76.29,72.12,75.29,168129,,,
2013-07-01,74.79,77.13,73.79,76.96,165446,,,
2013-07-02,76.8,81.64,76.63,78.3,176565,,,
2013-07-04,80.3,88.66,79.47,85.65,334827,,,
2013-07-05,85.99,89.49,85.32,85.82,227665,,,
2013-07-08,84.48,87.15,81.98,84.65,167556,,,
2013-07-10,86.32,88.83,84.98,87.66,139234,,,
2013-07-11,87.49,89.49,86.49,88.49,208868,,,
2013-07-12,87.99,92.5,87.49,88.99,183409,,,
2013-07-15,89.49,89.66,86.15,88.83,155270,,,
2013-07-17,88.66,89.49,85.99,86.32,94041,,,
2013-07-18,86.15,86.32,83.48,85.48,124074,,,
2013-07-19,85.32,90.33,84.65,86.15,200786,,,
2013-07-23,90.66,95.17,90.5,91.33,241262,,,
2013-07-25,93.0,93.67,90.33,90.5,149904,,,
2013-07-26,89.49,91.5,88.32,90.0,88149,,,
2013-07-29,89.49,90.16,86.15,86.15,119861,,,
2013-07-30,86.32,88.66,85.99,86.65,85138,,,
2013-07-31,86.65,88.83,86.65,87.66,65875,,,
2013-08-01,88.49,91.5,87.32,91.0,144116,,,
2013-08-02,90.83,94.17,90.66,91.5,201699,,,
2013-08-06,93.34,97.51,92.0,94.17,122124,,,
2013-08-09,93.67,94.17,90.83,92.84,113562,,,
2013-08-13,93.5,96.18,93.0,95.17,144493,,,
2013-08-14,95.01,95.01,91.67,93.0,180634,,,
2013-08-15,93.17,93.84,89.66,91.33,129346,,,
2013-08-19,91.33,100.86,93.34,95.01,220445,,,
2013-08-22,100.02,108.71,102.86,104.87,570876,Top,Stroke237_Start,Stroke236_End
2013-08-28,104.36,104.36,100.35,100.86,231214,,,
2013-08-29,100.86,100.86,97.51,101.52,155866,,,
2013-09-03,99.18,102.02,98.52,101.36,139694,,,
2013-09-04,101.19,103.19,100.86,101.52,123366,,,
2013-09-06,102.02,103.7,101.69,102.69,176590,,,
2013-09-09,102.69,103.19,101.02,102.02,144696,,,
2013-09-10,102.69,102.86,100.19,101.86,139427,,,
2013-09-11,101.86,100.35,98.01,99.52,184479,,,
2013-09-13,98.18,98.85,96.51,98.18,117539,,,
2013-09-17,98.01,98.18,94.51,94.67,120388,Bottom,Stroke238_Start,Stroke237_End
2013-09-23,97.35,99.85,98.52,99.52,101574,,,
2013-09-26,101.19,108.21,104.7,103.03,415032,,,
2013-10-15,104.53,104.53,101.86,102.86,141258,,,
2013-10-16,102.86,103.86,100.86,101.36,111619,,,
2013-10-17,102.36,102.36,99.52,99.69,90005,,,
2013-10-18,99.52,100.86,99.18,99.85,61801,,,
2013-10-21,100.35,103.7,100.02,102.53,125254,Top,Stroke239_Start,Stroke238_End
2013-10-23,99.69,100.02,95.17,95.17,129336,,,
2013-10-24,95.17,97.18,94.84,95.34,62322,,,
2013-10-25,95.68,91.33,87.15,91.67,94802,,,
2013-10-31,92.0,92.67,90.16,90.0,111009,,,
2013-11-05,91.33,92.5,89.49,92.17,50808,,,
2013-11-06,92.17,93.5,90.83,91.0,58685,,,
2013-11-07,90.5,91.0,87.66,88.16,67679,,,
2013-11-08,88.16,86.15,84.48,84.82,76739,,,
2013-11-12,85.82,86.65,85.65,86.32,37094,,,
2013-11-13,86.49,86.49,82.81,84.48,38707,Bottom,Stroke240_Start,Stroke239_End
2013-11-15,87.49,89.83,86.65,88.49,59286,,,
2013-11-18,88.83,91.67,89.83,91.16,74195,,,
2013-11-20,90.66,93.17,90.66,93.0,73404,,,
2013-11-21,92.5,92.5,89.83,90.33,90594,,,
2013-11-22,90.66,90.83,87.82,89.49,78510,,,
2013-11-26,89.83,91.33,89.49,91.0,78308,,,
2013-11-27,91.0,92.67,90.33,92.0,59552,,,
2013-11-28,92.17,94.17,91.83,91.83,76293,Top,Stroke241_Start,Stroke240_End
2013-12-02,91.0,91.16,87.15,87.32,96767,,,
2013-12-03,87.15,88.83,86.65,88.49,33526,,,
2013-12-04,88.49,92.0,90.33,90.33,60812,,,
2013-12-06,91.16,91.33,89.66,90.0,34936,,,
2013-12-10,91.16,92.67,90.5,91.5,65983,,,
2013-12-11,91.16,91.16,89.33,90.0,42636,,,
2013-12-12,89.83,91.67,89.49,91.5,50326,,,
2013-12-13,91.5,93.5,90.66,92.33,59351,,,
2013-12-17,90.33,91.16,90.0,90.33,28873,,,
2013-12-18,93.0,98.68,92.67,97.51,275261,,,
2013-12-20,92.67,93.17,89.16,89.49,86035,,,
2013-12-23,89.66,88.83,86.15,86.99,64403,Bottom,Stroke242_Start,Stroke241_End
2013-12-26,88.32,89.16,86.99,86.99,70373,,,
2013-12-27,86.99,88.32,86.49,88.16,53345,,,
2013-12-30,88.16,89.66,88.16,88.49,66026,,,
2013-12-31,88.16,89.33,87.82,89.16,41646,,,
2014-01-02,89.16,92.0,89.16,90.5,60414,,,
2014-01-07,89.66,95.51,89.49,94.67,205865,,,
2014-01-08,94.67,97.18,93.17,96.34,182773,,,
2014-01-13,96.34,100.86,97.35,99.18,176191,,,
2014-01-15,99.35,103.36,100.02,100.69,153985,,,
2014-01-17,101.36,103.53,100.86,102.69,150214,,,
2014-01-21,100.35,103.19,99.85,103.19,114935,,,
2014-01-22,102.86,105.87,102.69,103.86,156160,,,
2014-01-23,104.03,102.69,100.02,100.35,185152,,,
2014-01-27,101.86,106.2,100.35,106.03,180715,,,
2014-01-28,105.7,110.38,105.37,106.2,145577,,,
2014-01-30,107.71,116.23,107.71,112.38,177622,,,
2014-02-07,112.22,117.06,111.05,116.06,138505,,,
2014-02-10,115.89,119.74,113.89,115.89,150592,Top,Stroke243_Start,Stroke242_End
2014-02-12,114.22,115.06,111.21,112.89,177225,,,
2014-02-14,112.22,113.39,110.88,112.89,84824,,,
2014-02-17,113.72,116.06,113.05,115.56,110851,,,
2014-02-18,115.39,115.39,111.55,112.22,127253,,,
2014-02-19,111.55,113.72,109.04,112.55,142759,,,
2014-02-20,112.38,112.72,108.71,108.71,105348,,,
2014-02-21,108.04,111.38,105.87,109.04,87113,,,
2014-02-26,105.37,106.03,101.19,104.36,120992,,,
2014-02-28,102.86,104.03,100.69,103.7,90209,,,
2014-03-03,103.53,106.54,103.7,106.03,85951,,,
2014-03-05,105.2,107.54,104.36,107.37,99148,,,
2014-03-07,105.37,105.87,102.86,103.03,81062,,,
2014-03-10,102.02,102.53,97.85,98.18,147445,,,
2014-03-11,98.18,99.18,97.18,98.68,42468,Bottom,Stroke244_Start,Stroke243_End
2014-03-12,99.02,100.35,97.85,99.35,54793,,,
2014-03-13,99.18,100.69,98.68,99.69,39439,,,
2014-03-14,100.02,102.53,99.35,101.52,83677,,,
2014-03-17,102.02,102.86,100.35,102.69,57199,,,
2014-03-18,103.03,103.53,102.02,102.19,53916,,,
2014-03-19,102.53,103.36,98.01,103.19,50054,,,
2014-03-24,102.53,104.7,102.02,102.53,99133,Top,Stroke245_Start,Stroke244_End
2014-03-25,102.53,102.53,99.35,99.69,123569,,,
2014-03-26,99.52,101.69,98.85,99.52,117250,,,
2014-03-27,99.18,99.69,97.68,97.85,89381,,,
2014-03-28,97.68,98.85,97.18,97.68,59821,,,
2014-03-31,97.51,96.68,93.5,94.67,89856,,,
2014-04-02,96.51,97.35,96.01,96.34,40909,,,
2014-04-03,96.51,96.68,94.34,94.84,57466,,,
2014-04-08,96.51,98.52,96.34,98.18,59177,,,
2014-04-09,98.18,100.02,97.85,98.68,69401,,,
2014-04-11,99.02,99.02,96.68,97.68,67102,,,
2014-04-14,97.68,98.18,96.34,98.18,36450,,,
2014-04-15,96.01,96.01,91.67,93.17,256847,,,
2014-04-16,93.0,93.17,91.5,92.5,80722,,,
2014-04-17,92.5,93.5,92.33,92.84,51147,,,
2014-04-18,92.84,92.84,91.16,91.83,84037,,,
2014-04-22,91.83,92.67,90.66,91.5,60522,,,
2014-04-23,91.5,92.0,90.5,90.83,49028,,,
2014-04-25,91.16,91.5,87.66,87.82,84226,,,
2014-04-28,87.82,86.99,84.15,84.48,78037,,,
2014-04-30,86.15,87.32,86.15,86.65,29476,,,
2014-05-05,86.49,86.49,84.65,85.65,71012,,,
2014-05-06,85.48,87.32,85.32,86.49,38146,,,
2014-05-07,86.32,86.65,84.48,84.82,39139,,,
2014-05-08,84.82,85.99,83.98,84.98,31291,,,
2014-05-09,84.98,85.32,82.64,83.48,66194,Bottom,Stroke246_Start,Stroke245_End
2014-05-12,83.48,85.82,83.48,85.32,84574,,,
2014-05-13,85.32,86.65,85.15,85.82,46385,,,
2014-05-14,85.82,86.15,84.82,85.15,34405,,,
2014-05-15,84.98,85.32,83.65,83.65,34776,,,
2014-05-16,83.81,83.98,82.64,83.81,32665,,,
2014-05-20,83.65,89.49,84.98,86.32,96529,,,
2014-05-26,89.49,89.83,88.32,88.99,124403,,,
2014-05-27,88.49,88.66,86.99,87.66,77032,,,
2014-05-29,90.66,91.33,88.32,89.66,126227,,,
2014-05-30,89.49,91.83,88.83,90.5,99487,,,
2014-06-04,88.99,91.16,87.15,90.16,81546,,,
2014-06-06,91.83,94.34,90.83,93.0,225297,,,
2014-06-10,92.17,95.68,93.5,94.34,168459,,,
2014-06-12,94.67,95.01,92.33,93.34,82262,,,
2014-06-16,95.68,99.52,95.68,98.68,168278,,,
2014-06-17,99.18,103.7,97.85,98.01,176269,Top,Stroke247_Start,Stroke246_End
2014-06-20,98.01,100.86,97.01,100.02,159419,,,
2014-06-24,100.19,102.19,99.18,101.52,181329,,,
2014-06-26,100.35,100.35,97.18,99.69,148815,,,
2014-07-02,98.85,102.02,98.01,99.52,162412,,,
2014-07-03,99.18,103.7,100.86,102.53,328019,,,
2014-07-07,100.69,103.19,100.52,101.02,78081,,,
2014-07-08,100.69,102.19,98.52,101.69,87850,,,
2014-07-10,99.02,99.52,97.18,98.35,123031,Bottom,Stroke248_Start,Stroke247_End
2014-07-14,97.51,101.02,97.51,100.35,152132,,,
2014-07-15,100.52,106.2,102.02,103.7,413711,,,
2014-07-17,103.03,103.86,101.86,103.36,108755,,,
2014-07-18,102.86,104.7,102.19,102.53,99126,,,
2014-07-21,102.53,103.19,101.02,101.02,54277,,,
2014-07-22,101.02,102.69,100.86,101.86,60318,,,
2014-07-23,102.53,102.53,100.52,100.86,62234,,,
2014-07-24,100.69,100.69,98.35,99.35,85128,,,
2014-07-28,100.52,102.86,100.52,102.02,200000,,,
2014-07-29,102.19,103.53,101.36,102.69,113912,,,
2014-07-30,103.7,105.37,102.86,104.03,163409,,,
2014-08-01,103.7,103.03,101.02,101.19,122138,,,
2014-08-06,102.19,109.38,103.36,106.2,306242,,,
2014-08-11,107.04,110.04,106.7,108.88,253710,,,
2014-08-12,108.71,110.55,107.87,108.88,190314,,,
2014-08-13,108.71,108.71,105.7,107.71,164597,,,
2014-08-14,107.54,112.72,106.87,110.88,388109,,,
2014-08-15,110.38,118.4,114.56,114.56,422954,Top,Stroke249_Start,Stroke248_End
2014-08-19,115.39,116.23,111.05,113.39,306623,,,
2014-08-20,113.05,113.39,109.54,109.88,256034,,,
2014-08-21,110.04,112.05,107.87,109.71,213815,,,
2014-08-22,109.21,112.89,108.54,112.89,258607,,,
2014-08-25,113.22,113.22,110.38,110.55,139714,,,
2014-08-26,110.38,108.37,106.2,107.2,146079,Bottom,Stroke250_Start,Stroke249_End
2014-08-29,107.71,109.21,107.37,108.71,69702,,,
2014-09-01,109.21,112.05,108.04,111.72,134702,,,
2014-09-02,111.88,112.55,110.38,111.88,149723,,,
2014-09-03,112.05,113.89,111.38,111.88,161384,,,
2014-09-04,112.05,112.89,111.05,112.22,142517,,,
2014-09-05,112.22,115.56,112.55,114.05,288025,Top,Stroke251_Start,Stroke250_End
2014-09-10,112.72,113.89,111.21,112.89,146238,,,
2014-09-12,111.55,113.55,110.88,113.05,150022,,,
2014-09-15,112.89,114.39,111.38,113.39,196533,,,
2014-09-16,113.22,114.05,110.38,110.38,229700,,,
2014-09-17,110.38,111.38,109.04,110.55,138278,,,
2014-09-18,110.71,113.55,110.04,112.55,149687,,,
2014-09-19,112.55,114.89,110.88,114.72,239266,,,
2014-09-22,114.72,114.72,108.71,109.04,206240,,,
2014-09-23,108.88,109.88,107.54,109.04,136101,Bottom,Stroke252_Start,Stroke251_End
2014-09-24,108.88,111.38,108.71,110.71,142089,,,
2014-09-25,111.21,111.21,108.37,108.88,149778,,,
2014-09-26,109.04,109.21,107.54,108.71,88673,,,
2014-09-29,109.21,111.21,108.88,110.21,133986,,,
2014-09-30,110.21,111.72,109.88,111.38,127387,,,
2014-10-08,111.88,114.05,111.21,113.22,199524,,,
2014-10-09,113.72,116.39,112.55,114.22,250194,,,
2014-10-10,114.05,116.23,110.88,114.39,424386,,,
2014-10-13,114.22,119.9,115.39,117.23,394102,,,
2014-10-16,115.06,119.4,114.05,118.57,422389,,,
2014-10-17,118.06,119.07,113.22,115.56,382286,,,
2014-10-20,115.56,119.9,114.56,119.9,525917,,,
2014-10-21,119.74,121.24,117.73,118.73,407866,Top,Stroke253_Start,Stroke252_End
2014-10-22,118.57,119.07,113.22,113.39,282521,,,
2014-10-23,112.89,114.56,109.04,109.21,201950,,,
2014-10-24,109.38,111.38,107.87,109.54,154841,,,
2014-10-28,110.04,112.72,109.88,112.38,164170,,,
2014-10-29,112.72,114.39,111.88,113.55,191369,,,
2014-10-30,113.72,117.06,113.39,114.39,214374,,,
2014-10-31,115.06,115.39,113.05,114.89,184032,Bottom,Stroke254_Start,Stroke253_End
2014-11-03,114.72,116.9,114.56,116.39,195791,,,
2014-11-05,116.06,119.07,115.56,117.56,237069,,,
2014-11-06,117.06,129.09,117.06,129.09,776323,,,
2014-11-07,131.43,133.27,127.25,130.09,936501,,,
2014-11-10,128.93,127.76,121.74,129.59,495326,,,
2014-11-13,127.25,130.26,124.92,128.09,364017,,,
2014-11-17,126.42,135.11,125.42,130.43,466767,,,
2014-11-18,129.59,130.43,124.58,126.42,385425,,,
2014-11-19,126.25,134.27,127.09,130.76,500050,,,
2014-11-21,128.93,129.76,126.42,126.92,337641,,,
2014-11-24,127.76,130.26,126.75,127.92,356550,,,
2014-11-25,128.42,135.44,128.26,132.6,532925,,,
2014-11-26,132.1,140.12,135.44,138.45,635628,,,
2014-11-28,137.11,138.11,134.94,136.44,346443,,,
2014-12-01,136.78,140.45,136.78,139.95,443050,Top,Stroke255_Start,Stroke254_End
2014-12-03,138.11,138.28,135.11,136.95,395692,,,
2014-12-04,137.11,139.79,135.94,136.95,366588,,,
2014-12-05,136.78,138.62,125.42,128.09,502426,,,
2014-12-08,126.59,129.43,123.91,127.25,365859,,,
2014-12-09,128.42,125.75,120.4,120.57,448246,,,
2014-12-11,123.91,127.09,123.75,126.75,210943,,,
2014-12-12,126.25,128.93,125.42,128.76,225617,,,
2014-12-15,128.42,129.59,127.59,129.09,204185,,,
2014-12-16,129.09,129.26,126.08,126.92,216154,,,
2014-12-17,126.75,126.75,122.07,123.91,281166,Bottom,Stroke256_Start,Stroke255_End
2014-12-18,123.75,128.76,122.74,127.09,292046,,,
2014-12-19,126.59,127.09,122.41,124.75,266903,,,
2014-12-22,126.08,130.09,124.58,128.26,382488,,,
2014-12-24,125.25,129.59,123.75,128.93,280024,,,
2014-12-25,128.76,133.6,128.09,132.77,374036,,,
2014-12-26,132.77,133.94,130.76,133.1,295337,,,
2014-12-29,132.6,132.77,127.09,127.76,288732,,,
2014-12-30,129.93,131.93,124.58,124.92,296717,,,
2014-12-31,124.41,124.41,117.73,121.74,375048,,,
2015-01-05,123.75,127.09,122.24,125.92,242202,,,
2015-01-06,125.75,131.26,123.24,130.43,298815,,,
2015-01-07,130.43,132.27,127.92,132.27,277145,,,
2015-01-08,132.6,139.62,131.43,134.44,583556,,,
2015-01-13,138.28,150.14,141.29,144.96,814668,,,
2015-01-15,142.79,146.3,141.12,144.3,314092,,,
2015-01-16,143.8,153.49,142.46,151.48,690395,,,
2015-01-19,147.14,152.82,136.61,141.46,692735,,,
2015-01-20,141.96,153.49,141.96,151.82,655352,,,
2015-01-21,153.65,154.82,149.64,152.32,576497,Top,Stroke257_Start,Stroke256_End
2015-01-23,151.98,151.31,147.14,147.64,415047,,,
2015-01-27,149.81,150.65,145.63,147.97,356399,,,
2015-01-28,146.8,146.8,141.29,143.63,347566,,,
2015-01-30,145.13,150.31,143.8,147.81,401004,,,
2015-02-03,144.8,150.48,144.8,150.48,380400,,,
2015-02-04,150.31,151.65,146.13,146.97,267385,,,
2015-02-05,148.47,150.48,144.63,144.8,395014,,,
2015-02-06,142.96,144.13,137.11,138.45,356507,,,
2015-02-09,137.45,139.12,135.61,136.61,144321,Bottom,Stroke258_Start,Stroke257_End
2015-02-10,136.44,139.79,136.44,139.62,158245,,,
2015-02-11,139.28,142.46,138.28,138.78,203748,,,
2015-02-13,140.62,143.29,140.62,141.96,210287,,,
2015-02-16,141.96,144.46,141.46,143.96,194074,,,
2015-02-17,146.47,148.81,144.46,145.8,215920,,,
2015-02-25,146.47,152.98,148.31,150.48,482191,,,
2015-02-27,150.81,154.66,149.64,152.65,383303,,,
2015-03-02,153.82,159.84,151.48,157.5,450896,,,
2015-03-03,156.99,165.52,156.49,154.49,574679,,,
2015-03-06,164.68,171.7,161.34,161.84,523582,,,
2015-03-09,160.5,162.84,156.16,161.0,320875,,,
2015-03-10,166.52,168.02,162.34,163.18,347761,,,
2015-03-11,163.01,164.68,158.33,159.17,311292,,,
2015-03-12,159.67,160.0,155.83,156.66,284145,,,
2015-03-13,158.33,163.85,156.33,162.17,318816,,,
2015-03-16,163.34,178.21,163.34,178.21,735480,,,
2015-03-17,179.22,195.59,182.22,185.57,996117,,,
2015-03-20,184.23,200.27,188.91,191.91,606453,,,
2015-03-24,194.09,194.76,180.22,190.58,631794,,,
2015-03-25,190.24,208.96,195.76,201.94,734544,,,
2015-03-30,198.93,200.27,194.42,197.76,436498,,,
2015-03-31,197.76,197.26,192.58,193.25,395595,,,
2015-04-02,195.59,201.1,194.09,200.44,470973,,,
2015-04-03,199.27,208.62,201.1,204.45,543108,,,
2015-04-09,197.6,196.59,183.9,191.58,515241,,,
2015-04-13,194.42,203.78,191.91,199.27,476829,,,
2015-04-14,199.27,205.62,195.26,202.27,580682,,,
2015-04-15,202.27,209.96,197.93,199.6,582393,,,
2015-04-16,198.43,202.94,191.75,202.94,428334,,,
2015-04-17,205.28,216.98,202.61,211.3,961893,,,
2015-04-20,209.79,209.79,196.43,200.44,790973,,,
2015-04-22,209.63,222.66,209.46,219.15,791039,,,
2015-04-23,220.65,239.03,228.67,221.66,721870,Top,Stroke259_Start,Stroke258_End
2015-04-28,230.51,237.36,213.3,218.31,743449,,,
2015-04-29,213.64,228.17,212.47,222.16,463576,,,
2015-04-30,222.83,239.03,225.67,230.85,701514,,,
2015-05-05,229.68,235.36,217.48,220.82,550365,,,
2015-05-06,221.66,228.0,212.47,215.47,454581,,,
2015-05-07,212.63,216.81,200.77,204.28,432186,Bottom,Stroke260_Start,Stroke259_End
2015-05-08,206.45,220.99,206.45,219.98,540625,,,
2015-05-11,222.66,232.85,219.65,230.34,606077,,,
2015-05-12,231.35,239.03,225.83,236.86,709391,,,
2015-05-13,235.69,251.56,238.86,243.38,823523,,,
2015-05-15,237.36,239.03,229.01,235.36,460423,,,
2015-05-18,233.02,257.08,252.4,252.4,709799,,,
2015-06-03,277.46,277.46,277.46,277.46,5404,,,
2015-06-04,305.03,332.6,305.03,305.03,13623,Top,Stroke261_Start,Stroke260_End
2015-06-08,306.37,326.75,303.69,308.71,718173,,,
2015-06-09,305.03,305.86,284.14,292.33,654197,,,
2015-06-11,300.85,315.22,295.84,312.55,593992,,,
2015-06-12,313.72,318.4,305.03,309.21,519180,,,
2015-06-15,309.37,310.71,298.68,299.52,425828,,,
2015-06-16,292.67,295.51,273.62,288.99,489904,,,
2015-06-18,306.7,323.07,305.03,306.37,764863,,,
2015-06-19,289.99,304.86,283.31,284.98,594858,,,
2015-06-23,285.15,296.68,259.92,294.17,498396,,,
2015-06-24,299.18,326.42,293.67,314.89,815521,,,
2015-06-26,283.64,289.16,270.28,270.28,528547,,,
2015-06-29,275.96,278.3,243.54,243.54,572387,,,
2015-06-30,232.85,258.58,219.48,257.41,670381,,,
2015-07-01,250.73,259.75,232.01,232.01,517856,,,
2015-07-02,232.35,238.03,209.12,209.12,402727,,,
2015-07-03,194.76,208.79,188.41,188.41,450121,,,
2015-07-06,206.79,206.79,169.86,169.86,653451,,,
2015-07-07,156.33,153.15,153.15,153.15,188869,Bottom,Stroke262_Start,Stroke261_End
2015-07-20,168.19,168.19,168.19,168.19,6566,,,
2015-07-21,184.73,184.73,184.73,184.73,13385,,,
2015-07-22,202.94,202.94,202.94,202.94,141877,,,
2015-07-23,219.82,222.99,210.13,222.99,1181581,,,
2015-07-24,226.5,239.37,223.16,228.17,1125963,,,
2015-07-27,219.82,236.53,205.62,205.62,873806,,,
2015-07-28,199.6,212.13,185.4,194.76,757496,,,
2015-07-29,203.11,213.97,194.92,213.97,607656,,,
2015-07-30,218.15,221.32,203.28,208.46,630365,,,
2015-07-31,204.45,211.13,194.76,201.61,419580,,,
2015-08-03,196.43,200.1,181.72,182.22,413419,,,
2015-08-05,198.1,204.28,190.24,193.92,414941,,,
2015-08-06,189.58,194.25,184.73,189.74,248979,,,
2015-08-07,192.25,198.1,192.25,197.6,340119,,,
2015-08-10,201.44,217.14,199.93,214.81,588125,,,
2015-08-11,214.64,224.33,211.46,213.13,631947,,,
2015-08-14,221.49,230.85,221.49,226.33,677651,,,
2015-08-17,226.5,236.19,222.66,231.01,567684,Top,Stroke263_Start,Stroke262_End
2015-08-19,199.1,214.64,188.57,211.8,544233,,,
2015-08-20,206.45,221.49,201.61,205.78,485518,,,
2015-08-21,201.1,205.11,188.24,188.57,375886,,,
2015-08-24,175.71,176.54,170.03,170.03,259204,,,
2015-08-25,153.32,157.83,138.28,153.32,313425,,,
2015-08-27,146.64,147.14,131.26,144.3,364672,,,
2015-08-28,147.64,158.5,147.97,158.5,460475,,,
2015-09-01,147.81,147.81,133.44,133.6,398914,,,
2015-09-02,125.42,137.61,122.24,136.28,391402,,,
2015-09-07,139.12,146.3,136.61,137.61,277218,,,
2015-09-09,146.13,152.48,145.63,150.65,398374,,,
2015-09-10,147.3,150.81,144.96,145.3,230519,,,
2015-09-11,149.31,152.48,146.97,149.81,288575,,,
2015-09-14,151.98,151.98,135.11,135.11,301140,,,
2015-09-15,129.43,133.6,121.57,121.91,273889,Bottom,Stroke264_Start,Stroke263_End
2015-09-17,131.77,140.45,131.43,131.6,356467,,,
2015-09-21,132.1,140.12,131.26,139.45,246757,,,
2015-09-22,140.45,141.46,136.44,137.95,282314,,,
2015-09-23,135.94,137.45,132.27,134.1,242433,,,
2015-09-24,136.28,139.12,134.94,137.11,195384,,,
2015-09-25,137.11,141.62,135.61,137.61,342336,,,
2015-09-28,139.28,137.11,132.6,140.45,233538,,,
2015-10-08,140.12,144.13,137.61,141.12,303936,,,
2015-10-09,140.95,144.46,139.12,142.96,298307,,,
2015-10-12,143.13,152.82,142.79,150.65,394375,,,
2015-10-13,155.99,165.52,154.32,165.52,264067,,,
2015-10-14,171.2,177.21,163.01,165.18,941748,,,
2015-10-15,162.17,169.02,159.84,168.19,574264,,,
2015-10-16,169.19,172.2,164.35,169.36,550409,,,
2015-10-19,169.69,177.21,166.85,175.71,639199,,,
2015-10-20,172.87,178.05,170.19,175.04,455453,,,
2015-10-21,175.04,176.38,157.83,157.83,573116,,,
2015-10-22,158.0,163.85,155.66,163.01,360327,,,
2015-10-23,163.34,170.36,161.0,168.69,429932,,,
2015-10-26,170.86,180.05,169.02,180.05,714514,,,
2015-10-27,176.38,179.38,168.36,176.38,515159,,,
2015-10-28,176.04,186.07,174.04,175.21,476199,,,
2015-10-30,179.72,197.76,178.05,186.07,783481,,,
2015-11-02,178.05,184.06,172.37,173.54,441455,,,
2015-11-03,174.87,177.21,169.02,170.86,273002,,,
2015-11-04,172.03,184.06,171.7,181.89,391177,,,
2015-11-05,182.06,187.24,175.88,186.4,590381,,,
2015-11-06,204.78,225.0,203.11,204.78,443866,,,
2015-11-10,221.32,231.18,215.47,215.47,1107919,,,
2015-11-11,216.98,229.84,213.13,225.5,861717,,,
2015-11-12,228.17,242.04,224.16,226.33,774393,Top,Stroke265_Start,Stroke264_End
2015-11-13,218.15,219.65,211.46,212.97,552662,,,
2015-11-16,207.95,218.48,203.44,218.31,382148,,,
2015-11-17,218.65,223.83,208.12,210.63,492886,,,
2015-11-18,209.96,211.13,203.11,203.61,313316,,,
2015-11-19,206.12,212.47,204.11,210.63,309618,,,
2015-11-20,211.46,223.49,210.8,215.47,445272,,,
2015-11-24,209.79,222.16,204.78,220.65,510144,Bottom,Stroke266_Start,Stroke265_End
2015-11-25,220.15,227.34,217.31,226.84,524537,,,
2015-11-26,224.83,249.22,223.16,249.22,765988,,,
2015-11-27,257.75,257.75,239.53,243.04,1061139,,,
2015-11-30,238.36,250.89,224.83,249.06,871112,,,
2015-12-02,235.52,234.19,216.48,226.5,419602,,,
2015-12-04,229.84,240.7,228.51,236.19,450368,Top,Stroke267_Start,Stroke266_End
2015-12-07,236.86,238.2,227.0,232.01,316193,,,
2015-12-08,229.34,229.34,215.64,216.48,541246,,,
2015-12-09,215.81,215.81,204.78,207.29,516846,,,
2015-12-10,207.62,212.8,204.11,209.63,378834,,,
2015-12-11,209.29,209.29,201.94,203.61,249973,,,
2015-12-14,199.77,208.12,196.43,208.12,361640,Bottom,Stroke268_Start,Stroke267_End
2015-12-15,207.12,213.3,205.62,210.63,328698,,,
2015-12-16,211.96,216.98,208.96,212.47,351408,,,
2015-12-17,213.3,218.15,212.8,217.31,421660,,,
2015-12-18,216.81,217.31,209.46,210.8,346517,,,
2015-12-21,209.46,210.29,206.79,209.12,404133,,,
2015-12-22,211.3,220.15,209.79,217.14,526847,,,
2015-12-23,216.98,222.32,212.3,214.3,511373,Top,Stroke269_Start,Stroke268_End
2015-12-24,213.64,205.95,201.61,209.79,246569,,,
2015-12-30,206.79,211.13,204.78,207.95,173806,,,
2016-01-04,204.28,205.28,183.9,183.9,198711,,,
2016-01-05,169.53,176.38,166.02,172.53,301457,,,
2016-01-07,173.37,173.37,159.0,159.17,52086,,,
2016-01-08,162.68,165.52,151.31,160.67,231467,,,
2016-01-11,153.99,158.0,144.8,144.96,246953,,,
2016-01-12,147.47,150.14,140.95,147.14,188007,,,
2016-01-14,137.95,149.81,136.28,147.64,174316,Bottom,Stroke270_Start,Stroke269_End
2016-01-15,146.3,150.98,142.12,142.79,217328,,,
2016-01-18,139.95,149.98,139.12,147.3,164181,,,
2016-01-19,147.14,155.49,145.8,155.49,255168,,,
2016-01-20,153.82,156.83,150.81,152.98,230567,,,
2016-01-21,149.81,155.16,143.96,144.63,195726,,,
2016-01-22,146.3,153.82,141.29,150.65,233643,,,
2016-01-25,151.98,153.99,148.47,151.15,135229,Top,Stroke271_Start,Stroke270_End
2016-01-26,148.97,149.14,136.28,136.28,189131,,,
2016-01-27,136.61,138.95,129.76,135.94,258046,,,
2016-01-28,134.61,136.95,128.26,129.26,132646,,,
2016-02-01,134.77,137.28,131.6,135.44,136910,,,
2016-02-02,135.44,141.79,135.44,139.62,154010,,,
2016-02-03,137.95,139.28,134.94,137.95,260066,,,
2016-02-04,138.78,144.3,138.45,142.79,251180,,,
2016-02-05,142.63,143.63,137.61,138.62,243821,,,
2016-02-15,133.94,137.95,130.6,136.44,167094,Bottom,Stroke272_Start,Stroke271_End
2016-02-16,137.45,148.81,136.28,145.8,323407,,,
2016-02-17,144.63,152.65,143.13,150.81,350443,,,
2016-02-18,149.64,158.33,149.64,152.15,451090,,,
2016-02-19,150.48,158.83,150.48,158.0,451959,,,
2016-02-22,160.34,162.68,156.16,158.16,393125,,,
2016-02-23,157.33,158.0,151.82,154.99,347679,,,
2016-02-24,153.15,160.5,152.82,159.0,399406,Top,Stroke273_Start,Stroke272_End
2016-02-26,145.97,146.13,139.12,143.96,225836,,,
2016-02-29,142.12,138.45,130.6,132.94,230305,,,
2016-03-02,136.44,147.64,135.94,146.3,305348,,,
2016-03-03,145.8,150.48,145.13,146.3,275889,,,
2016-03-04,144.63,147.64,138.28,141.29,248411,,,
2016-03-07,142.12,152.65,143.29,152.32,368257,,,
2016-03-10,144.13,146.3,139.28,139.62,186860,,,
2016-03-11,137.95,139.79,135.94,138.28,135057,Bottom,Stroke274_Start,Stroke273_End
2016-03-14,140.62,145.47,139.45,143.63,235465,,,
2016-03-15,142.96,144.3,139.12,140.79,156569,,,
2016-03-16,141.62,142.79,137.95,138.95,136847,,,
2016-03-17,139.62,144.8,139.28,143.63,211108,,,
2016-03-18,143.8,150.31,143.8,148.81,344342,,,
2016-03-21,150.98,154.15,149.14,153.32,416660,,,
2016-03-22,151.48,154.49,149.98,152.15,338417,,,
2016-03-23,151.65,155.16,151.31,154.66,284884,,,
2016-03-24,152.65,152.48,148.81,148.97,292848,,,
2016-03-28,152.15,161.0,155.49,152.15,283641,Top,Stroke275_Start,Stroke274_End
2016-04-01,155.32,155.49,150.65,153.82,272225,,,
2016-04-05,153.99,158.33,152.65,157.66,290775,,,
2016-04-06,156.16,160.17,155.66,159.84,334911,,,
2016-04-08,151.31,152.82,149.31,151.31,226984,,,
2016-04-11,152.82,155.32,152.32,153.99,233010,,,
2016-04-12,153.99,153.99,149.98,152.82,183330,,,
2016-04-13,153.82,157.16,153.49,154.99,293115,,,
2016-04-14,159.84,166.02,158.0,159.0,572300,,,
2016-04-15,158.16,161.0,157.66,160.5,352402,,,
2016-04-18,159.0,159.5,155.99,156.83,223391,,,
2016-04-19,157.66,151.65,146.3,158.16,191163,,,
2016-04-22,145.97,148.47,144.8,148.97,167197,Bottom,Stroke276_Start,Stroke275_End
2016-04-26,146.3,149.64,146.3,149.64,143290,,,
2016-04-27,149.31,155.32,148.97,152.98,351229,,,
2016-04-28,151.65,152.82,148.14,151.31,157070,,,
2016-04-29,150.65,154.32,149.81,153.32,149127,,,
2016-05-03,153.15,157.33,152.15,157.16,275120,,,
2016-05-04,156.33,159.0,155.32,156.99,259185,Top,Stroke277_Start,Stroke276_End
2016-05-05,156.16,157.16,152.65,156.33,167934,,,
2016-05-09,155.49,156.49,149.64,152.48,324365,,,
2016-05-10,151.65,153.49,147.97,148.97,209009,,,
2016-05-11,150.14,150.81,144.8,144.8,227876,,,
2016-05-12,142.79,143.63,137.78,142.29,162815,,,
2016-05-13,141.12,143.96,141.12,142.46,110855,,,
2016-05-16,142.46,143.8,140.79,143.63,121882,,,
2016-05-17,143.63,145.3,142.12,143.13,145705,,,
2016-05-18,142.79,140.29,134.77,137.45,193234,Bottom,Stroke278_Start,Stroke277_End
2016-05-23,139.79,141.96,139.62,140.79,129072,,,
2016-05-24,140.45,140.79,137.11,138.28,111979,,,
2016-05-25,139.45,141.12,138.11,138.45,110911,,,
2016-05-26,138.28,139.45,135.11,139.45,149945,,,
2016-05-27,138.45,142.46,138.28,140.95,205077,,,
2016-05-30,139.62,140.62,136.44,138.62,118595,,,
2016-05-31,139.45,146.64,138.95,145.8,290042,,,
2016-06-01,145.97,147.47,144.63,146.8,251233,,,
2016-06-02,145.47,155.49,149.98,152.65,431920,,,
2016-06-06,150.98,153.49,149.81,151.15,152626,,,
2016-06-07,150.98,151.82,148.64,149.64,146460,,,
2016-06-08,149.98,150.98,148.47,149.98,154562,,,
2016-06-13,147.81,149.14,140.45,140.62,175447,,,
2016-06-14,140.62,141.62,136.28,140.45,131494,,,
2016-06-15,138.95,152.32,147.14,147.14,180898,,,
2016-06-20,149.48,152.48,147.3,151.82,194389,,,
2016-06-21,152.48,157.5,150.48,153.15,452892,,,
2016-06-22,152.98,158.0,151.82,158.0,453803,,,
2016-06-23,158.0,163.51,156.99,159.84,507461,,,
2016-06-24,158.83,160.67,151.31,156.16,440079,,,
2016-06-27,156.83,171.36,156.83,171.36,733615,,,
2016-06-28,178.05,188.24,177.38,188.24,858371,,,
2016-06-29,203.94,203.94,186.07,188.74,1343171,Top,Stroke279_Start,Stroke278_End
2016-06-30,188.41,191.08,184.4,187.4,687276,,,
2016-07-01,187.24,187.74,181.89,183.06,604319,,,
2016-07-04,183.06,186.07,181.39,184.4,404040,,,
2016-07-05,183.9,192.92,186.9,189.41,698243,,,
2016-07-11,188.74,190.24,183.06,183.23,418492,,,
2016-07-12,180.55,183.39,174.87,180.55,409486,Bottom,Stroke280_Start,Stroke279_End
2016-07-14,180.55,184.9,180.72,183.39,322405,,,
2016-07-18,181.56,184.73,179.22,180.22,260675,,,
2016-07-19,180.05,184.4,179.05,184.06,257884,,,
2016-07-20,184.56,188.24,183.23,185.9,341277,,,
2016-07-21,185.9,186.9,182.56,184.23,226759,,,
2016-07-22,184.73,196.26,185.73,190.58,657797,,,
2016-07-26,187.9,191.08,184.9,188.91,288507,,,
2016-07-27,192.25,207.45,192.25,202.11,1439980,Top,Stroke281_Start,Stroke280_End
2016-07-28,200.6,200.27,188.57,196.59,976377,,,
2016-08-01,191.41,193.25,175.71,175.71,632104,,,
2016-08-02,175.21,180.89,173.54,179.22,330427,,,
2016-08-03,177.04,183.23,177.04,179.22,355753,,,
2016-08-04,182.73,184.9,179.72,182.39,327193,,,
2016-08-05,180.39,181.56,178.05,178.05,249490,,,
2016-08-08,178.05,180.39,173.54,180.22,228207,Bottom,Stroke282_Start,Stroke281_End
2016-08-09,179.72,183.9,180.05,183.73,262003,,,
2016-08-11,182.22,183.56,178.38,181.05,269517,,,
2016-08-12,180.22,181.72,177.71,181.22,212863,,,
2016-08-15,180.89,190.24,180.39,187.9,421414,,,
2016-08-16,187.74,190.58,185.4,188.57,387702,,,
2016-08-17,189.07,197.09,188.07,189.07,404791,,,
2016-08-19,191.08,207.62,190.91,200.44,744162,Top,Stroke283_Start,Stroke282_End
2016-08-22,200.44,200.44,189.07,190.08,521385,,,
2016-08-23,190.58,195.09,188.74,190.91,288983,,,
2016-08-24,190.75,191.91,187.07,188.74,291135,,,
2016-08-25,186.57,186.74,181.39,185.23,255457,,,
2016-08-26,185.9,189.74,184.73,185.9,188222,,,
2016-08-29,184.9,188.57,184.23,187.07,130485,,,
2016-08-30,187.9,189.07,186.9,188.07,158656,,,
2016-08-31,188.91,188.91,185.23,187.07,152900,,,
2016-09-01,185.9,188.07,183.9,184.23,159545,,,
2016-09-02,183.39,183.9,180.39,182.56,136059,,,
2016-09-06,182.89,191.41,188.07,190.24,390352,,,
2016-09-12,182.22,182.73,177.04,177.38,319511,,,
2016-09-13,178.55,180.39,176.71,179.72,146455,,,
2016-09-14,178.05,178.55,175.71,176.71,122205,,,
2016-09-19,176.54,180.55,178.05,179.89,134796,,,
2016-09-22,180.05,181.39,179.72,180.89,138868,,,
2016-09-26,178.05,178.55,172.03,172.2,148167,,,
2016-09-27,171.87,174.37,171.53,174.2,101484,Bottom,Stroke284_Start,Stroke283_End
2016-09-28,174.04,175.37,173.54,174.2,74841,,,
2016-09-29,174.71,175.88,174.37,175.37,68706,,,
2016-09-30,175.54,179.22,174.87,177.88,104964,,,
2016-10-10,178.05,184.4,178.05,183.06,219777,,,
2016-10-11,183.23,189.74,184.56,187.4,331295,,,
2016-10-13,186.57,186.57,184.06,184.9,133283,,,
2016-10-14,185.57,185.57,181.39,183.73,115190,,,
2016-10-17,184.9,186.57,182.22,183.06,149284,,,
2016-10-18,182.56,186.07,181.89,185.73,153016,,,
2016-10-19,185.73,186.74,183.39,184.06,132509,,,
2016-10-20,183.39,184.9,181.89,184.9,123795,,,
2016-10-21,186.4,186.9,182.22,184.23,135537,,,
2016-10-24,184.23,187.9,184.73,185.57,196240,Top,Stroke285_Start,Stroke284_End
2016-10-26,186.07,186.07,183.06,184.06,134262,,,
2016-10-27,182.89,184.73,182.22,183.23,99998,,,
2016-10-28,182.73,184.4,181.56,181.56,92620,,,
2016-10-31,181.22,181.22,177.38,179.05,130826,,,
2016-11-01,179.05,182.73,179.05,182.06,99904,,,
2016-11-02,181.22,181.56,176.71,177.71,157566,,,
2016-11-03,177.04,179.72,176.54,178.38,106604,,,
2016-11-04,178.05,182.73,177.88,180.22,146356,,,
2016-11-07,179.72,180.39,176.88,178.38,103298,,,
2016-11-08,179.22,181.39,179.22,180.39,139626,,,
2016-11-09,179.89,180.55,174.87,177.38,158258,Bottom,Stroke286_Start,Stroke285_End
2016-11-10,178.55,181.89,179.89,181.56,185201,,,
2016-11-14,181.56,184.73,181.56,182.89,199658,,,
2016-11-15,183.73,185.9,182.89,184.4,144337,,,
2016-11-17,183.56,183.56,181.22,182.39,99829,,,
2016-11-18,182.39,183.39,180.55,180.72,89800,,,
2016-11-21,180.55,181.89,179.22,181.22,83648,,,
2016-11-23,181.39,186.74,181.39,183.56,316484,,,
2016-11-24,182.73,183.23,180.55,181.05,152758,,,
2016-11-25,181.22,182.06,173.87,181.56,178293,,,
2016-11-28,182.22,185.57,182.06,184.06,187659,,,
2016-11-29,184.06,184.06,179.89,180.72,139269,,,
2016-12-01,185.06,190.24,184.06,186.23,300075,Top,Stroke287_Start,Stroke286_End
2016-12-05,182.22,187.07,178.21,179.55,219556,,,
2016-12-06,179.38,181.56,175.71,176.88,164785,,,
2016-12-07,176.71,179.22,175.37,179.22,105273,,,
2016-12-09,176.54,177.38,175.04,175.37,129836,,,
2016-12-12,175.37,176.21,163.68,164.35,218026,,,
2016-12-13,163.85,165.68,161.0,164.01,121750,,,
2016-12-14,163.51,163.34,159.33,160.84,122767,,,
2016-12-16,161.51,164.68,161.34,163.51,83184,,,
2016-12-19,162.84,165.01,162.68,164.85,93174,,,
2016-12-20,164.68,164.18,161.51,162.51,72404,,,
2016-12-23,163.01,163.68,161.0,161.17,67187,,,
2016-12-26,161.0,162.84,156.49,162.68,97711,Bottom,Stroke288_Start,Stroke287_End
2016-12-27,162.17,167.02,162.17,161.67,65856,,,
2016-12-30,162.17,162.84,160.5,161.0,65608,,,
2017-01-03,161.34,164.01,161.34,163.51,80227,,,
2017-01-04,162.84,165.52,162.84,165.35,103331,,,
2017-01-05,165.18,168.86,164.51,167.19,175953,,,
2017-01-06,167.69,174.37,166.52,167.52,156665,Top,Stroke289_Start,Stroke288_End
2017-01-12,168.86,169.86,166.18,166.18,131222,,,
2017-01-13,165.68,167.69,162.17,163.01,75779,,,
2017-01-16,162.01,160.17,151.82,157.16,128674,,,
2017-01-20,159.17,162.17,158.83,161.0,76449,,,
2017-01-23,161.0,163.01,160.84,161.67,53670,,,
2017-01-24,162.84,163.51,161.17,161.51,60602,,,
2017-01-25,161.34,162.34,160.67,161.84,42763,,,
2017-02-03,162.01,162.17,160.0,160.67,44861,Bottom,Stroke290_Start,Stroke289_End
2017-02-06,160.5,162.68,160.17,162.34,57308,,,
2017-02-07,162.01,163.68,161.51,162.34,65456,,,
2017-02-09,163.01,165.18,162.51,164.51,95116,,,
2017-02-10,164.35,167.02,164.01,164.68,90639,,,
2017-02-16,163.85,165.85,163.51,165.68,101336,,,
2017-02-20,164.18,166.35,164.18,166.35,89638,,,
2017-02-21,166.52,169.02,166.18,168.69,148943,,,
2017-02-22,168.69,170.19,167.69,168.86,120226,,,
2017-02-23,168.19,169.53,166.69,167.86,81526,,,
2017-02-24,167.19,168.69,166.52,167.86,63771,,,
2017-02-27,169.02,170.03,167.19,167.19,91666,,,
2017-02-28,167.19,168.02,164.18,166.85,59188,,,
2017-03-06,167.69,170.36,167.69,169.53,107152,,,
2017-03-07,170.53,173.2,168.02,169.69,85741,Top,Stroke291_Start,Stroke290_End
2017-03-09,168.86,170.03,166.69,167.35,102667,,,
2017-03-10,167.02,168.19,165.01,166.35,62220,,,
2017-03-14,168.36,169.53,166.85,167.19,60607,,,
2017-03-15,167.19,168.52,166.52,167.35,53949,,,
2017-03-16,167.35,169.86,167.35,169.69,105694,,,
2017-03-17,169.69,169.69,167.19,167.19,91761,,,
2017-03-20,167.02,168.69,166.35,168.52,61023,,,
2017-03-21,168.52,169.53,168.02,168.86,72479,,,
2017-03-22,168.02,168.19,165.68,166.02,79700,,,
2017-03-23,166.02,167.19,164.35,166.02,67058,,,
2017-03-27,167.35,167.69,165.85,166.69,69602,,,
2017-03-28,166.69,166.69,164.01,164.35,96179,,,
2017-03-29,164.68,165.01,162.84,163.68,120817,,,
2017-03-30,163.01,163.85,159.5,159.84,110814,,,
2017-03-31,158.5,159.84,157.16,158.16,96787,,,
2017-04-05,158.5,160.67,157.83,160.34,91944,,,
2017-04-06,160.34,160.84,159.0,160.0,87523,,,
2017-04-07,160.17,161.84,159.5,160.84,83502,,,
2017-04-10,160.5,160.67,158.33,158.83,78177,,,
2017-04-11,159.33,160.17,156.33,160.17,108002,,,
2017-04-12,161.17,167.02,160.5,162.68,234684,,,
2017-04-13,162.68,163.01,160.17,161.67,93584,,,
2017-04-14,161.51,161.51,157.33,158.67,102687,,,
2017-04-17,158.0,158.5,154.49,155.83,75093,,,
2017-04-18,155.66,157.16,153.82,154.66,79455,,,
2017-04-19,153.65,153.65,148.81,149.81,111766,,,
2017-04-20,149.81,139.12,135.11,139.12,451833,,,
2017-04-24,138.62,137.61,133.77,134.44,96806,,,
2017-04-27,136.11,136.28,131.43,135.61,86500,Bottom,Stroke292_Start,Stroke291_End
2017-04-28,135.27,137.28,134.44,136.61,51324,,,
2017-05-02,136.95,139.12,136.78,138.28,80785,,,
2017-05-03,138.11,141.79,137.11,140.29,116829,,,
2017-05-04,142.96,144.3,140.79,143.13,141148,,,
2017-05-05,143.13,143.96,139.79,140.45,83475,,,
2017-05-09,140.45,141.96,136.78,139.28,85070,,,
2017-05-11,138.11,138.11,131.93,137.28,113125,,,
2017-05-12,137.28,138.45,136.11,137.78,54294,,,
2017-05-15,139.79,141.12,137.11,137.78,46065,,,
2017-05-17,140.62,142.29,139.95,141.12,83552,,,
2017-05-18,140.12,140.95,138.95,139.62,57704,,,
2017-05-19,139.12,140.12,138.11,139.45,60229,,,
2017-05-22,139.28,139.45,136.95,137.11,51130,,,
2017-05-23,136.95,137.45,134.27,134.61,57838,,,
2017-05-24,133.94,136.95,133.44,136.44,49783,,,
2017-05-25,138.45,144.46,140.62,142.12,173160,,,
2017-05-31,142.63,146.8,141.79,144.63,152124,,,
2017-06-01,143.8,145.3,140.29,140.45,89180,,,
2017-06-02,140.45,144.3,139.28,143.8,99661,,,
2017-06-05,143.63,145.3,143.13,143.8,74007,,,
2017-06-06,143.96,144.13,142.46,143.63,45763,,,
2017-06-07,143.63,146.97,143.13,146.8,129164,,,
2017-06-08,146.64,148.14,145.97,146.3,110235,,,
2017-06-09,146.13,146.64,144.3,145.97,66676,,,
2017-06-12,145.13,144.96,142.46,143.63,57988,,,
2017-06-19,145.8,151.82,147.97,149.31,211050,Top,Stroke293_Start,Stroke292_End
2017-06-22,149.81,150.31,146.47,146.64,87302,,,
2017-06-23,146.97,147.47,144.63,147.47,83878,,,
2017-06-26,147.97,149.81,147.14,149.48,91694,,,
2017-06-27,149.81,150.14,147.64,148.64,68285,,,
2017-06-28,147.97,148.31,146.97,147.3,43139,,,
2017-06-30,147.97,147.97,146.47,147.64,47727,,,
2017-07-03,149.64,150.98,148.81,150.31,100638,,,
2017-07-04,150.48,150.65,148.31,149.14,76177,,,
2017-07-05,148.97,151.98,149.48,151.65,130006,,,
2017-07-11,149.64,150.65,147.64,147.64,84225,,,
2017-07-12,147.64,147.64,145.3,146.3,75675,,,
2017-07-14,146.64,146.64,145.13,145.97,51788,,,
2017-07-17,145.63,145.63,137.61,137.95,118810,,,
2017-07-18,138.11,139.79,136.95,139.62,60058,Bottom,Stroke294_Start,Stroke293_End
2017-07-19,139.12,141.62,138.11,141.29,72055,,,
2017-07-20,141.29,143.8,140.62,143.29,79262,,,
2017-07-21,143.13,145.3,142.63,143.29,50138,,,
2017-07-26,142.79,143.96,141.96,143.13,54108,,,
2017-07-27,142.79,146.3,144.13,145.3,76508,,,
2017-08-01,144.96,147.14,144.46,146.3,79556,Top,Stroke295_Start,Stroke294_End
2017-08-02,146.13,146.8,143.96,144.3,61454,,,
2017-08-03,143.96,145.3,143.13,143.96,51915,,,
2017-08-04,144.3,147.14,143.96,144.96,114712,,,
2017-08-09,144.46,144.96,143.46,143.46,53791,,,
2017-08-10,143.63,143.96,140.45,142.12,91473,,,
2017-08-11,141.12,141.29,138.62,138.78,83667,Bottom,Stroke296_Start,Stroke295_End
2017-08-14,138.78,143.13,138.78,142.79,84858,,,
2017-08-15,143.13,145.13,143.13,144.8,84810,,,
2017-08-16,144.8,148.14,144.3,146.97,169005,,,
2017-08-17,147.14,154.99,148.97,147.3,125717,,,
2017-08-24,151.31,151.65,147.14,147.64,195367,,,
2017-08-25,148.97,152.32,148.81,149.48,184448,,,
2017-08-28,150.14,158.67,149.98,151.82,149913,,,
2017-08-30,156.16,161.17,155.99,158.0,424695,,,
2017-09-01,157.66,159.33,155.49,158.16,190050,,,
2017-09-04,158.16,163.01,158.16,160.5,248667,Top,Stroke297_Start,Stroke296_End
2017-09-05,160.5,160.5,156.66,158.5,144515,,,
2017-09-12,159.17,158.0,155.99,156.33,158555,,,
2017-09-14,156.33,157.33,155.66,156.33,83933,,,
2017-09-15,156.33,156.99,154.82,155.16,91925,,,
2017-09-18,154.99,158.16,154.99,156.49,119158,,,
2017-09-19,156.49,157.5,153.65,155.32,95233,Bottom,Stroke298_Start,Stroke297_End
2017-09-21,161.34,167.19,160.67,163.01,401860,,,
2017-09-22,161.34,162.51,158.33,160.67,154271,,,
2017-09-26,159.67,160.17,155.83,158.0,128434,,,
2017-09-28,159.5,164.01,160.5,161.34,160828,,,
2017-10-09,163.85,168.52,163.85,166.35,278103,,,
2017-10-11,166.02,166.18,162.17,162.34,129717,,,
2017-10-12,162.34,163.51,161.0,162.34,98196,,,
2017-10-13,162.34,165.01,162.34,163.85,93553,Top,Stroke299_Start,Stroke298_End
2017-10-17,159.0,162.01,159.0,161.0,66517,,,
2017-10-18,161.34,163.34,159.17,160.0,86388,,,
2017-10-19,160.0,157.33,154.66,155.32,122513,,,
2017-10-23,156.66,159.0,155.99,158.5,69798,,,
2017-10-26,158.16,160.34,157.66,160.0,90104,,,
2017-10-30,157.66,159.0,152.65,153.15,118630,Bottom,Stroke300_Start,Stroke299_End
2017-11-01,159.17,162.84,158.33,159.5,143139,,,
2017-11-02,158.16,160.0,156.33,157.5,100929,,,
2017-11-06,157.66,163.85,156.83,163.85,293337,,,
2017-11-07,163.01,164.51,161.17,164.01,243753,,,
2017-11-08,163.01,168.52,162.68,165.01,307006,,,
2017-11-09,164.68,173.37,163.68,172.2,595686,,,
2017-11-10,171.36,175.54,169.69,172.87,425171,,,
2017-11-13,173.2,182.89,173.87,179.89,635736,Top,Stroke301_Start,Stroke300_End
2017-11-15,174.54,176.54,170.86,172.7,311992,,,
2017-11-16,172.87,174.37,169.36,172.87,280991,,,
2017-11-17,172.7,173.54,164.18,164.51,358321,,,
2017-11-20,163.34,170.53,160.67,169.19,272275,,,
2017-11-21,168.19,170.7,164.51,169.19,306221,,,
2017-11-22,168.86,174.2,167.35,172.2,356934,,,
2017-11-23,170.36,170.36,162.51,163.01,279886,,,
2017-11-24,162.17,165.18,160.84,162.51,156439,,,
2017-11-27,160.84,159.0,154.32,155.32,223797,,,
2017-11-29,158.67,158.5,153.15,156.33,178307,,,
2017-12-01,155.83,161.51,157.33,160.34,198771,,,
2017-12-05,156.83,157.33,149.81,151.82,181264,Bottom,Stroke302_Start,Stroke301_End
2017-12-07,156.33,159.67,154.99,155.16,103806,,,
2017-12-11,157.66,159.84,157.33,159.5,131429,,,
2017-12-12,159.17,159.17,154.82,154.99,126869,,,
2017-12-14,160.17,167.86,162.34,165.18,400416,,,
2017-12-19,165.18,168.36,164.51,166.52,199273,,,
2017-12-20,166.02,166.85,162.51,165.52,193180,,,
2017-12-21,164.51,170.03,163.01,168.86,270727,,,
2017-12-22,169.86,170.7,166.69,167.52,170251,,,
2017-12-25,166.85,165.35,161.0,162.17,218227,,,
2017-12-27,164.01,164.85,158.5,159.0,176264,,,
2017-12-28,158.33,163.68,158.33,163.18,184985,,,
2017-12-29,164.51,168.02,163.01,166.85,214150,,,
2018-01-02,169.02,169.69,165.52,168.52,248142,,,
2018-01-03,169.02,170.19,166.85,169.69,257478,,,
2018-01-04,168.52,172.2,167.35,169.36,271287,,,
2018-01-05,169.19,169.36,166.35,168.52,189548,,,
2018-01-08,167.69,167.02,163.34,166.85,211701,,,
2018-01-11,175.54,193.25,174.54,193.25,1179239,,,
2018-01-12,199.1,208.12,191.08,191.41,1545333,Top,Stroke303_Start,Stroke302_End
2018-01-15,189.91,207.79,187.24,200.27,1531766,,,
2018-01-16,195.59,197.76,185.23,189.58,1215416,,,
2018-01-17,178.05,179.05,171.03,171.03,1102783,,,
2018-01-18,170.53,172.53,167.69,168.36,656868,,,
2018-01-19,168.86,171.53,167.02,168.86,526248,,,
2018-01-22,168.02,167.19,160.84,166.52,437967,,,
2018-01-24,164.85,170.19,166.02,168.52,442762,,,
2018-01-26,167.52,171.7,166.69,169.19,314773,,,
2018-01-29,168.02,168.69,164.01,165.52,305784,,,
2018-01-30,165.35,166.52,158.16,159.5,356563,,,
2018-01-31,159.84,160.34,151.15,153.49,332943,,,
2018-02-01,153.49,154.15,140.62,142.63,445560,,,
2018-02-02,140.29,143.8,139.45,144.3,276163,,,
2018-02-06,138.45,140.62,133.44,133.6,287848,,,
2018-02-07,137.11,138.62,132.27,135.94,209645,Bottom,Stroke304_Start,Stroke303_End
2018-02-08,135.78,141.12,135.11,140.12,176796,,,
2018-02-09,136.44,137.95,133.1,134.77,190121,,,
2018-02-12,136.11,139.45,135.44,138.45,152951,,,
2018-02-13,139.62,141.46,138.62,139.62,161948,,,
2018-02-14,140.79,140.79,138.28,140.12,83262,,,
2018-02-22,142.12,144.13,140.62,143.13,159624,,,
2018-02-26,142.96,146.97,142.46,146.3,238057,,,
2018-02-27,146.64,151.65,145.97,147.3,263604,,,
2018-03-01,147.64,153.82,147.47,153.82,340519,,,
2018-03-02,151.65,154.32,150.48,150.48,303501,,,
2018-03-06,153.65,155.83,152.15,153.99,271538,,,
2018-03-07,153.15,153.99,150.48,150.81,202520,,,
2018-03-08,150.65,154.99,150.65,152.48,215541,,,
2018-03-09,151.98,156.99,151.48,156.16,317630,,,
2018-03-12,157.16,159.17,155.66,156.66,315840,Top,Stroke305_Start,Stroke304_End
2018-03-13,156.16,158.5,153.82,155.66,279817,,,
2018-03-14,154.82,155.16,150.81,151.15,225392,,,
2018-03-15,150.48,152.65,148.81,151.82,164178,,,
2018-03-16,151.31,154.32,151.15,151.48,147372,,,
2018-03-20,149.14,150.65,146.97,149.81,175460,,,
2018-03-21,150.31,155.16,149.81,150.98,253208,,,
2018-03-22,150.98,153.32,148.14,152.98,197457,,,
2018-03-23,148.97,149.48,138.28,138.28,361392,,,
2018-03-26,134.27,140.95,132.27,140.12,198672,Bottom,Stroke306_Start,Stroke305_End
2018-03-27,142.12,147.64,143.96,145.8,218292,,,
2018-03-30,146.3,151.98,146.3,150.31,225809,,,
2018-04-02,151.31,156.66,149.31,153.65,370902,,,
2018-04-03,150.98,152.15,147.97,150.98,250361,,,
2018-04-04,150.98,151.82,145.47,145.97,207407,,,
2018-04-09,144.46,146.64,141.29,145.3,153880,,,
2018-04-10,145.8,147.3,143.29,147.3,141685,,,
2018-04-11,147.3,150.98,146.64,150.81,231963,,,
2018-04-12,149.31,152.98,149.14,150.48,208518,,,
2018-04-13,151.65,153.99,150.81,150.81,199301,,,
2018-04-16,150.14,153.65,146.3,153.15,227307,,,
2018-04-19,166.18,170.86,163.18,163.68,1133906,Top,Stroke307_Start,Stroke306_End
2018-04-20,161.51,170.03,161.0,165.85,800307,,,
2018-04-23,165.52,165.52,155.32,158.83,598194,,,
2018-04-25,163.34,170.36,163.34,166.85,651895,,,
2018-04-27,166.35,167.69,157.66,160.34,388703,,,
2018-05-02,156.66,159.0,150.65,152.48,436598,,,
2018-05-03,151.82,156.66,148.97,155.16,274894,,,
2018-05-04,153.82,157.16,153.49,153.65,196293,,,
2018-05-07,153.82,155.32,151.82,155.49,227918,,,
2018-05-09,154.66,155.99,151.98,152.82,226805,,,
2018-05-10,152.98,152.48,149.64,151.98,246461,,,
2018-05-14,147.14,149.81,146.3,146.64,187967,,,
2018-05-15,146.64,146.47,143.46,148.14,219685,,,
2018-05-18,145.3,145.8,142.12,144.46,150234,,,
2018-05-21,145.47,149.31,145.63,147.14,144427,,,
2018-05-24,146.8,147.64,145.3,146.47,114970,,,
2018-05-25,146.47,146.47,143.13,143.29,122219,,,
2018-05-28,143.13,143.46,140.45,140.79,100330,,,
2018-05-29,140.62,142.79,140.29,141.29,74773,,,
2018-05-30,140.62,138.28,135.11,137.11,142312,,,
2018-06-05,137.61,140.45,137.61,140.29,86865,,,
2018-06-06,140.12,140.62,138.78,139.45,66295,,,
2018-06-07,139.95,140.45,137.95,138.11,58908,,,
2018-06-08,137.45,135.27,132.43,134.61,123984,,,
2018-06-13,135.27,136.95,133.77,133.94,64656,,,
2018-06-14,133.77,135.61,133.1,133.27,64988,,,
2018-06-15,133.27,134.1,127.76,128.76,120815,,,
2018-06-19,128.59,128.59,116.39,118.57,199105,,,
2018-06-20,117.56,119.74,114.89,118.23,117467,,,
2018-06-21,118.23,118.57,108.54,109.21,161826,,,
2018-06-22,108.37,112.55,104.53,111.88,100952,Bottom,Stroke308_Start,Stroke307_End
2018-06-25,113.22,117.73,114.56,111.38,71436,,,
2018-06-29,115.22,119.23,114.72,119.07,102135,,,
2018-07-02,119.07,120.4,115.06,116.39,78621,,,
2018-07-04,121.07,121.07,117.06,118.4,95657,,,
2018-07-05,117.4,119.07,112.72,113.72,83207,,,
2018-07-09,118.06,120.4,116.73,119.74,111214,,,
2018-07-10,119.74,120.74,118.23,119.9,83727,,,
2018-07-11,118.4,118.4,114.89,116.56,87755,,,
2018-07-12,117.73,120.91,118.23,119.74,118509,,,
2018-07-16,118.9,122.41,118.73,120.57,118228,,,
2018-07-18,121.91,125.08,120.91,120.91,119184,,,
2018-07-19,120.57,121.07,117.4,118.9,78592,,,
2018-07-23,120.4,123.24,119.74,122.41,98550,,,
2018-07-24,124.25,124.25,122.07,123.41,125908,,,
2018-07-25,123.75,125.92,123.08,123.75,110339,Top,Stroke309_Start,Stroke308_End
2018-07-26,123.24,123.75,121.91,122.74,90035,,,
2018-07-27,122.58,122.74,120.4,122.58,72737,,,
2018-07-31,121.74,121.74,116.73,120.4,49686,,,
2018-08-02,116.39,114.05,110.04,112.05,105816,,,
2018-08-06,112.38,112.55,108.37,109.54,59409,,,
2018-08-08,112.22,117.06,114.22,111.05,51211,,,
2018-08-15,114.89,116.06,112.55,112.72,58808,,,
2018-08-16,111.21,114.39,109.71,112.89,49402,,,
2018-08-17,114.56,115.22,110.71,111.72,63827,,,
2018-08-20,109.38,112.05,109.21,111.72,68170,,,
2018-08-21,111.55,112.89,111.05,112.22,60801,,,
2018-08-22,111.88,111.55,108.88,109.04,64167,,,
2018-08-24,110.71,111.72,110.21,110.88,43750,,,
2018-08-27,110.38,113.39,110.38,112.89,69721,,,
2018-08-28,112.89,114.39,112.55,113.22,64053,,,
2018-08-29,113.55,113.55,111.05,111.72,58169,,,
2018-08-30,111.88,111.88,109.54,109.54,50312,,,
2018-08-31,109.38,110.04,108.37,108.54,56643,,,
2018-09-03,108.54,108.54,105.53,107.71,57193,,,
2018-09-04,107.54,109.54,107.2,109.04,51041,,,
2018-09-05,108.71,109.04,106.37,106.87,44948,,,
2018-09-10,107.04,107.71,105.7,105.87,44101,,,
2018-09-11,106.2,106.2,104.87,105.37,57151,,,
2018-09-13,106.2,107.2,105.53,106.54,44161,,,
2018-09-17,105.87,105.87,103.53,103.53,48197,,,
2018-09-18,103.53,105.37,103.36,105.03,36201,,,
2018-09-19,104.7,108.37,104.53,107.71,83521,,,
2018-09-20,108.04,111.88,107.37,108.71,120771,,,
2018-09-21,107.37,109.04,107.2,109.04,79389,,,
2018-09-27,108.54,107.2,106.2,106.37,55123,,,
2018-10-08,105.2,106.03,104.36,104.53,51322,,,
2018-10-09,105.2,105.37,103.36,103.7,44868,,,
2018-10-10,103.86,104.36,102.86,103.86,31554,,,
2018-10-11,101.52,101.52,94.0,94.67,110818,,,
2018-10-12,93.67,88.99,84.48,90.5,113138,Bottom,Stroke310_Start,Stroke309_End
2018-10-22,89.83,96.01,91.16,94.0,113264,,,
2018-10-24,91.33,93.17,90.83,92.0,46880,,,
2018-10-25,89.49,91.5,87.32,91.33,59506,,,
2018-10-26,91.67,93.84,91.5,92.17,56042,,,
2018-10-29,91.33,92.67,90.83,91.16,38274,,,
2018-10-31,93.17,95.51,93.17,95.17,90459,,,
2018-11-01,96.01,98.35,95.68,96.34,120562,,,
2018-11-02,97.01,102.02,98.68,100.86,140583,,,
2018-11-06,99.69,100.69,98.01,100.35,69622,,,
2018-11-07,99.85,102.36,100.35,100.35,91293,,,
2018-11-09,100.52,101.52,99.52,100.86,61837,,,
2018-11-13,104.2,107.2,103.03,106.37,112534,,,
2018-11-14,106.37,107.71,105.03,106.2,107303,,,
2018-11-15,105.87,108.71,105.87,108.54,94608,,,
2018-11-16,108.71,112.89,108.71,111.05,135279,,,
2018-11-19,110.88,113.39,110.38,113.05,100458,Top,Stroke311_Start,Stroke310_End
2018-11-20,112.38,113.22,107.37,107.87,133151,,,
2018-11-21,107.2,108.37,104.2,107.71,152810,,,
2018-11-22,109.04,110.38,106.7,108.54,94211,,,
2018-11-23,108.71,109.21,104.03,104.2,97501,,,
2018-11-26,104.36,111.21,106.37,108.37,157725,,,
2018-11-28,107.54,107.37,104.36,108.71,97184,Bottom,Stroke312_Start,Stroke311_End
2018-12-03,108.54,111.21,108.54,110.21,140273,,,
2018-12-04,110.04,111.72,109.54,111.21,86368,,,
2018-12-05,109.71,110.71,108.71,109.71,76078,,,
2018-12-06,109.71,107.71,105.03,105.87,113607,,,
2018-12-10,106.7,108.21,105.7,107.04,65544,,,
2018-12-11,106.7,109.54,106.7,108.21,55207,Top,Stroke313_Start,Stroke312_End
2018-12-14,108.37,108.37,104.2,104.53,106415,,,
2018-12-17,104.7,106.2,103.36,106.37,64333,,,
2018-12-20,104.36,104.87,100.19,101.69,67717,,,
2018-12-21,102.19,105.03,101.69,104.87,99471,,,
2018-12-24,104.03,105.53,103.36,105.03,59640,,,
2018-12-25,103.7,103.86,100.19,103.53,64898,,,
2018-12-27,103.53,105.53,102.02,103.19,85617,,,
2018-12-28,102.36,103.03,100.19,101.19,80000,,,
2019-01-02,101.86,101.86,99.85,100.02,43842,,,
2019-01-03,100.69,101.19,97.18,99.35,44665,Bottom,Stroke314_Start,Stroke313_End
2019-01-07,101.69,105.87,101.52,105.87,102721,,,
2019-01-08,105.87,107.54,105.03,105.87,93971,,,
2019-01-09,107.04,108.37,105.87,106.54,116161,,,
2019-01-10,106.7,109.88,107.2,107.2,86094,,,
2019-01-14,108.54,109.04,106.7,107.54,66203,,,
2019-01-15,108.37,110.21,107.37,110.04,116292,,,
2019-01-16,109.38,110.55,108.21,108.37,91575,Top,Stroke315_Start,Stroke314_End
2019-01-17,108.88,109.38,107.37,109.04,69276,,,
2019-01-18,109.21,109.21,106.03,107.71,108516,,,
2019-01-22,108.37,109.04,105.87,106.7,58507,,,
2019-01-23,106.54,107.04,105.7,106.37,37983,,,
2019-01-24,106.7,109.88,107.2,108.54,100443,,,
2019-01-28,107.71,109.21,106.37,106.7,69860,,,
2019-01-29,107.04,106.7,102.53,104.7,79107,,,
2019-01-31,104.53,104.87,100.86,102.53,73185,Bottom,Stroke316_Start,Stroke315_End
2019-02-01,102.69,106.03,102.19,105.87,71888,,,
2019-02-11,106.03,110.21,106.03,109.71,125666,,,
2019-02-12,109.71,112.89,109.04,111.88,165620,,,
2019-02-13,111.88,121.91,116.39,118.73,354359,,,
2019-02-15,119.4,122.74,118.23,118.23,194380,,,
2019-02-18,122.41,129.59,121.41,128.09,387012,,,
2019-02-19,130.93,130.93,124.58,125.75,310681,,,
2019-02-20,125.25,126.25,122.24,124.58,164568,,,
2019-02-25,130.26,134.61,129.09,134.1,334390,,,
2019-02-27,129.93,132.1,127.42,129.26,161008,,,
2019-02-28,128.76,130.09,127.09,128.09,126252,,,
2019-03-04,130.26,137.78,130.09,130.76,216659,,,
2019-03-06,137.45,139.45,134.1,138.11,249373,,,
2019-03-07,137.61,153.82,145.47,140.45,260325,,,
2019-03-13,151.15,151.15,139.62,142.12,423156,,,
2019-03-14,141.29,138.95,133.77,135.61,283108,,,
2019-03-18,135.94,141.96,134.44,141.96,216982,,,
2019-03-19,141.46,153.82,140.79,146.13,355042,,,
2019-03-21,141.29,158.0,141.29,158.0,365308,,,
2019-03-22,166.85,173.37,159.17,173.37,1492780,,,
2019-03-25,180.55,190.24,173.54,186.74,1641005,Top,Stroke317_Start,Stroke316_End
2019-03-26,175.37,185.4,168.52,172.03,1605995,,,
2019-03-27,173.03,174.2,159.5,163.01,1218675,,,
2019-03-28,160.5,166.35,155.83,156.49,961996,,,
2019-03-29,154.82,163.85,151.82,161.84,825263,,,
2019-04-01,163.18,171.2,163.18,168.86,894556,,,
2019-04-02,168.19,171.7,165.68,168.02,781847,,,
2019-04-03,175.37,180.22,166.52,169.19,862306,,,
2019-04-04,169.19,169.36,164.01,165.01,659099,,,
2019-04-08,165.18,164.85,157.66,161.34,481856,,,
2019-04-10,161.84,165.52,160.0,164.51,398996,,,
2019-04-12,159.84,160.84,154.49,155.83,314744,,,
2019-04-16,153.32,158.16,150.48,158.0,327510,,,
2019-04-17,158.0,161.0,157.16,158.16,351464,,,
2019-04-18,158.5,158.67,155.16,155.16,242973,,,
2019-04-19,153.99,154.99,152.32,154.82,226015,,,
2019-04-22,155.49,157.33,153.32,153.49,196359,,,
2019-04-23,153.82,152.82,146.47,148.31,265620,,,
2019-04-26,145.8,150.31,145.8,147.64,197379,,,
2019-04-29,148.14,144.63,136.11,138.95,288793,,,
2019-05-06,139.45,140.29,129.59,129.59,302156,,,
2019-05-07,132.43,133.27,125.92,131.1,184443,Bottom,Stroke318_Start,Stroke317_End
2019-05-09,132.94,140.95,131.93,133.44,170164,,,
2019-05-13,141.62,144.46,139.28,141.12,299355,,,
2019-05-14,139.79,140.62,137.28,138.62,248612,,,
2019-05-20,141.96,151.48,139.79,151.48,779470,,,
2019-05-21,151.82,158.0,150.14,152.65,842042,,,
2019-05-24,147.64,150.48,141.46,141.96,369266,,,
2019-05-28,151.15,152.98,149.31,151.48,367854,,,
2019-05-29,149.81,157.83,149.81,154.49,538272,,,
2019-05-30,152.65,152.65,147.14,149.98,342534,,,
2019-05-31,149.81,158.0,149.31,156.33,589106,,,
2019-06-03,158.0,158.16,151.48,153.99,500484,Top,Stroke319_Start,Stroke318_End
2019-06-04,152.48,153.99,148.64,149.81,294585,,,
2019-06-06,149.14,143.63,138.95,140.62,392417,,,
2019-06-12,145.3,150.98,145.8,148.97,319693,,,
2019-06-14,147.47,147.97,141.29,141.79,208619,,,
2019-06-17,141.29,143.13,140.62,142.29,92226,,,
2019-06-18,142.29,142.63,139.95,140.62,103095,Bottom,Stroke320_Start,Stroke319_End
2019-06-19,143.8,145.8,142.12,142.29,188160,,,
2019-06-21,146.97,147.3,144.96,146.47,225397,,,
2019-06-24,147.47,149.64,145.63,146.3,161957,,,
2019-06-25,145.97,145.97,140.95,143.8,192903,,,
2019-06-27,145.63,146.97,144.3,145.13,179649,,,
2019-06-28,143.29,144.46,141.96,142.63,147688,,,
2019-07-01,146.3,149.31,145.47,148.47,292874,Top,Stroke321_Start,Stroke320_End
2019-07-03,145.8,145.8,142.96,143.8,147630,,,
2019-07-04,143.8,144.3,142.46,143.63,98237,,,
2019-07-08,143.29,143.63,137.28,137.78,167662,,,
2019-07-09,137.78,136.61,133.44,135.78,132141,,,
2019-07-16,138.45,139.62,137.28,139.45,84050,,,
2019-07-17,137.78,144.13,139.45,142.63,230846,,,
2019-07-22,139.62,137.61,134.77,136.11,103728,Bottom,Stroke322_Start,Stroke321_End
2019-07-24,138.78,140.95,137.95,139.45,112290,,,
2019-07-25,139.45,142.63,139.12,141.62,154124,,,
2019-07-29,140.45,141.62,138.95,140.79,86955,,,
2019-07-30,140.79,142.12,139.45,141.79,129059,,,
2019-07-31,141.96,144.3,141.12,143.13,179478,,,
2019-08-02,138.78,139.62,137.28,138.78,124549,,,
2019-08-05,138.11,142.46,137.78,139.28,122700,,,
2019-08-06,137.11,133.94,129.93,134.94,158635,,,
2019-08-12,130.6,134.94,130.43,134.77,92061,,,
2019-08-13,133.44,135.94,133.1,135.61,86028,,,
2019-08-14,138.11,143.96,137.28,138.95,230786,,,
2019-08-16,144.8,156.33,143.13,153.82,996022,,,
2019-08-19,168.52,168.52,168.52,168.52,144937,,,
2019-08-20,184.73,202.61,184.73,184.73,115690,,,
2019-08-22,210.46,221.49,203.78,211.8,2749723,,,
2019-08-23,215.81,225.67,207.95,222.32,2286084,,,
2019-08-26,215.81,231.68,212.3,222.49,2050142,,,
2019-08-28,212.3,213.64,204.95,205.78,1506607,,,
2019-08-29,207.12,213.47,204.45,207.79,1396308,,,
2019-08-30,208.46,209.63,187.74,188.24,1831391,,,
2019-09-02,188.91,193.75,185.4,193.25,1063750,,,
2019-09-03,193.92,211.96,190.91,211.96,1864234,,,
2019-09-04,214.14,238.7,212.47,217.65,2201308,,,
2019-09-06,232.68,243.54,222.99,233.52,2148092,Top,Stroke323_Start,Stroke322_End
2019-09-09,232.35,233.18,222.83,231.35,1469778,,,
2019-09-10,228.51,232.01,220.15,225.83,1191558,,,
2019-09-11,223.99,238.53,223.49,225.67,1221435,,,
2019-09-12,224.16,225.67,215.14,218.82,943893,,,
2019-09-16,218.98,223.99,214.47,220.82,779230,,,
2019-09-17,218.82,233.35,216.48,226.33,1197506,,,
2019-09-18,223.99,224.66,214.81,215.81,895938,,,
2019-09-19,213.97,214.14,203.94,210.29,793967,,,
2019-09-20,210.29,221.15,209.29,214.47,749708,,,
2019-09-24,217.48,223.33,215.64,216.81,777996,,,
2019-09-25,214.97,220.49,207.29,207.62,679127,,,
2019-09-26,208.12,209.29,187.57,187.9,815408,,,
2019-09-27,187.24,197.26,187.24,195.26,509269,,,
2019-09-30,197.6,198.43,189.41,192.75,353073,,,
2019-10-09,189.91,196.26,185.73,194.59,374672,,,
2019-10-10,195.26,198.1,193.08,196.26,427620,,,
2019-10-11,195.59,195.76,189.07,192.08,486092,,,
2019-10-14,194.92,201.44,192.42,198.6,645352,,,
2019-10-15,197.26,197.43,189.74,190.75,476734,,,
2019-10-16,191.58,192.08,187.9,188.41,276632,,,
2019-10-17,187.9,189.74,180.55,187.57,235340,,,
2019-10-21,182.22,184.06,174.71,183.06,299397,Bottom,Stroke324_Start,Stroke323_End
2019-10-22,182.06,186.57,182.06,184.56,239404,,,
2019-10-24,182.22,182.56,177.88,180.39,290011,,,
2019-10-25,180.72,186.4,178.72,185.06,338392,,,
2019-10-28,200.6,205.62,194.92,202.94,992641,,,
2019-10-30,187.24,187.24,180.05,180.72,536982,,,
2019-10-31,179.22,185.06,176.54,176.71,370917,,,
2019-11-01,175.71,178.55,175.04,177.88,231807,,,
2019-11-04,177.88,179.89,176.21,176.88,262329,,,
2019-11-05,176.88,178.72,172.87,177.88,335205,,,
2019-11-06,177.21,179.22,173.87,175.04,245575,,,
2019-11-08,176.38,179.72,175.71,176.21,309580,,,
2019-11-11,174.04,175.21,168.86,168.86,291586,,,
2019-11-12,169.69,170.19,164.68,170.7,246093,,,
2019-11-14,168.19,171.03,167.52,169.53,207828,,,
2019-11-18,170.53,179.89,175.21,177.55,548773,,,
2019-11-20,178.05,180.22,176.38,177.04,365547,,,
2019-11-21,176.38,178.05,172.37,177.55,227264,,,
2019-11-25,172.37,168.36,165.01,167.86,219543,,,
2019-11-29,166.02,166.85,164.85,166.69,113418,,,
2019-12-02,166.85,174.37,166.52,167.52,133227,,,
2019-12-04,172.37,175.54,171.7,174.87,236660,,,
2019-12-05,173.87,182.06,176.88,179.72,479969,,,
2019-12-09,180.39,187.74,181.89,184.06,543802,,,
2019-12-12,184.4,185.9,180.72,182.73,373161,,,
2019-12-13,185.57,186.9,182.22,184.06,283335,,,
2019-12-16,185.23,201.77,185.23,198.1,812297,,,
2019-12-17,199.77,209.96,202.27,207.12,1022135,,,
2019-12-20,204.95,206.79,199.1,201.44,511638,,,
2019-12-23,197.76,198.26,190.75,191.41,554361,,,
2019-12-24,192.58,194.25,189.74,193.75,312782,,,
2019-12-25,193.75,210.63,193.59,205.95,908169,,,
2019-12-26,205.28,212.97,204.28,209.63,756423,,,
2019-12-27,209.46,228.84,211.13,216.14,1053278,,,
2020-01-03,223.99,243.54,220.82,243.54,1391530,,,
2020-01-06,245.55,264.93,249.89,254.74,1494689,,,
2020-01-08,251.73,256.58,243.21,243.71,939665,,,
2020-01-09,247.72,250.73,239.87,247.05,721804,,,
2020-01-10,247.05,253.07,242.37,248.22,688415,,,
2020-01-14,252.73,265.43,251.9,257.41,1003899,,,
2020-01-15,256.24,255.74,245.38,251.06,712122,,,
2020-01-17,252.06,253.57,244.04,244.04,449451,,,
2020-01-20,246.38,250.06,236.86,247.22,542250,,,
2020-01-21,247.39,263.26,240.7,243.38,440362,,,
2020-01-23,255.57,272.28,248.22,255.91,1025551,,,
2020-02-03,231.01,231.01,231.01,231.01,32418,,,
2020-02-04,208.62,227.34,208.62,222.32,1000594,,,
2020-02-05,222.49,236.19,220.65,221.99,844263,,,
2020-02-07,230.34,239.37,223.99,237.36,922109,,,
2020-02-10,237.86,260.42,250.89,260.42,1277069,,,
2020-02-12,255.91,277.46,253.74,275.29,1194033,,,
2020-02-13,279.13,298.85,282.47,282.81,1315870,,,
2020-02-17,287.32,313.88,284.48,313.88,838907,,,
2020-02-18,326.08,340.78,322.91,331.26,1247466,,,
2020-02-20,341.79,355.99,323.58,336.77,1133219,,,
2020-02-21,332.6,367.69,330.76,364.34,1161593,,,
2020-02-24,374.37,399.43,357.66,389.41,1309441,Top,Stroke325_Start,Stroke324_End
2020-02-26,367.85,374.37,345.8,345.8,1042063,,,
2020-02-27,346.3,350.98,324.24,328.42,928233,,,
2020-02-28,307.03,312.21,296.34,297.68,1135691,,,
2020-03-02,307.7,326.75,300.18,321.9,1114612,,,
2020-03-03,329.42,346.3,324.08,328.25,1019265,,,
2020-03-04,325.25,334.77,310.54,323.58,726444,,,
2020-03-06,316.56,328.42,310.21,320.4,545353,,,
2020-03-09,308.87,312.05,285.48,290.16,731033,,,
2020-03-11,314.22,316.39,295.51,296.01,692061,,,
2020-03-12,289.82,301.52,274.29,294.0,437439,Bottom,Stroke326_Start,Stroke325_End
2020-03-16,307.03,307.7,277.13,283.64,602134,,,
2020-03-17,293.5,295.17,275.79,291.16,515102,,,
2020-03-18,295.84,319.57,293.83,310.71,1427980,,,
2020-03-19,315.72,333.6,309.21,332.93,1375719,,,
2020-03-20,337.28,342.29,321.57,330.93,922627,,,
2020-03-23,320.9,334.1,302.36,305.53,867959,,,
2020-03-24,316.73,323.41,292.16,317.89,739538,,,
2020-03-25,328.09,328.59,310.54,318.23,665304,,,
2020-03-26,313.72,318.4,304.36,304.53,472619,,,
2020-03-27,313.38,331.76,310.54,316.56,854232,,,
2020-03-30,310.71,329.92,307.87,311.21,881169,,,
2020-03-31,315.72,317.06,290.16,294.17,838844,,,
2020-04-01,287.15,303.02,287.15,296.51,455447,,,
2020-04-02,293.33,318.4,292.5,318.4,717317,,,
2020-04-03,327.75,349.64,326.08,349.64,1513981,,,
2020-04-07,367.18,383.89,362.34,383.89,1477493,Top,Stroke327_Start,Stroke326_End
2020-04-08,374.2,379.05,346.13,347.64,1664853,,,
2020-04-09,349.47,360.83,340.95,357.66,1090511,,,
2020-04-10,350.14,351.81,324.75,330.59,922563,,,
2020-04-13,322.41,340.12,317.73,335.61,641814,,,
2020-04-15,337.44,350.98,330.93,342.79,796633,,,
2020-04-17,341.95,367.69,346.63,351.31,1050643,,,
2020-04-21,346.13,348.8,335.44,339.11,641587,,,
2020-04-22,334.1,337.94,327.08,338.78,439583,,,
2020-04-27,329.26,328.75,300.18,320.9,357034,Bottom,Stroke328_Start,Stroke327_End
2020-04-30,325.75,347.47,325.75,345.96,744928,,,
2020-05-06,342.46,362.67,345.46,355.99,741655,,,
2020-05-08,351.14,359.0,342.79,353.82,671866,,,
2020-05-12,347.3,385.56,344.46,385.56,921991,,,
2020-05-13,385.56,407.28,377.21,387.07,1089460,,,
2020-05-14,381.55,424.16,378.04,410.29,1222112,,,
2020-05-15,408.79,444.38,405.78,429.34,1195817,Top,Stroke329_Start,Stroke328_End
2020-05-18,437.86,409.46,387.07,389.57,1295029,,,
2020-05-20,399.76,405.45,383.39,388.24,747980,,,
2020-05-21,387.73,392.91,372.86,376.04,613682,,,
2020-05-22,375.87,395.09,373.7,387.9,771443,,,
2020-05-26,395.92,410.46,389.41,401.44,747823,,,
2020-05-27,396.76,401.27,383.56,384.39,572785,,,
2020-05-28,386.06,386.06,370.19,382.72,513443,Bottom,Stroke330_Start,Stroke329_End
2020-06-01,386.06,405.61,383.89,397.26,637192,,,
2020-06-02,398.6,416.97,392.08,408.62,744913,,,
2020-06-03,408.62,423.82,406.45,405.78,738489,,,
2020-06-08,414.47,421.99,397.09,397.43,610919,,,
2020-06-09,396.26,399.93,387.73,399.6,383083,,,
2020-06-11,393.25,405.78,393.25,397.26,394015,,,
2020-06-12,386.06,393.42,379.38,391.08,364950,,,
2020-06-17,389.41,389.74,376.04,383.06,351991,,,
2020-06-18,384.56,393.75,380.38,391.24,422633,,,
2020-06-19,392.58,404.94,388.4,397.76,473115,,,
2020-06-22,405.61,409.12,398.93,402.44,589792,,,
2020-06-23,400.6,402.94,386.73,396.76,359230,,,
2020-06-30,379.05,378.04,363.34,372.53,990586,,,
2020-07-02,374.87,393.58,381.05,386.57,727911,,,
2020-07-06,392.08,426.33,392.08,426.33,761896,,,
2020-07-07,448.89,465.43,439.36,445.88,1331876,,,
2020-07-08,446.05,478.63,446.05,473.61,1061346,,,
2020-07-09,473.28,489.65,459.08,469.94,1083968,,,
2020-07-13,481.13,490.32,470.44,484.14,1026648,Top,Stroke331_Start,Stroke330_End
2020-07-14,484.31,485.64,447.22,466.76,1051096,,,
2020-07-15,466.76,472.28,435.52,438.86,791616,,,
2020-07-16,437.36,445.38,400.77,404.28,777812,,,
2020-07-17,405.45,417.48,399.43,412.13,575835,,,
2020-07-20,416.31,421.15,405.61,420.48,550034,,,
2020-07-21,420.48,440.87,409.79,414.13,400083,,,
2020-07-23,427.5,432.01,408.95,422.15,568230,,,
2020-07-24,417.14,412.96,393.08,398.76,499259,Bottom,Stroke332_Start,Stroke331_End
2020-07-28,408.79,414.64,401.44,409.46,277074,,,
2020-07-29,408.79,424.66,412.8,424.16,432863,,,
2020-07-31,417.48,431.01,416.64,430.01,611023,,,
2020-08-03,432.18,448.72,431.34,445.55,850232,,,
2020-08-05,445.55,469.77,436.86,441.7,583197,,,
2020-08-07,452.23,456.74,432.18,438.03,592852,,,
2020-08-10,432.18,445.71,428.0,433.68,396809,,,
2020-08-11,433.85,439.2,416.31,417.14,358321,,,
2020-08-12,414.13,430.01,409.12,430.01,400718,,,
2020-08-13,429.17,435.02,422.99,422.82,271476,,,
2020-08-17,430.67,444.71,429.34,441.7,396316,,,
2020-08-18,442.2,463.59,442.2,454.73,608091,Top,Stroke333_Start,Stroke332_End
2020-08-19,447.38,452.23,436.02,443.54,352844,,,
2020-08-21,458.91,458.91,441.87,448.89,416101,,,
2020-08-24,449.22,457.07,437.36,451.06,372707,,,
2020-08-25,449.72,451.06,433.85,434.02,363987,,,
2020-08-26,434.85,432.85,418.98,420.48,328206,,,
2020-08-28,428.5,450.56,431.51,450.22,497765,,,
2020-09-01,430.84,438.86,428.0,433.01,203594,,,
2020-09-02,433.52,433.85,423.49,431.18,219993,,,
2020-09-04,418.81,430.17,389.57,427.0,210581,,,
2020-09-08,398.76,398.76,366.18,373.7,503981,,,
2020-09-09,366.85,368.69,350.31,350.31,417775,,,
2020-09-10,358.66,361.5,347.8,350.48,255812,Bottom,Stroke334_Start,Stroke333_End
2020-09-14,364.84,369.02,356.16,360.5,200710,,,
2020-09-15,360.33,363.84,355.82,361.67,139393,,,
2020-09-16,361.34,361.5,350.64,354.49,139150,,,
2020-09-18,356.49,366.68,356.16,365.68,178852,,,
2020-09-21,367.85,378.71,365.68,368.52,230325,,,
2020-09-22,363.01,372.86,362.34,367.35,140102,,,
2020-09-23,366.68,376.87,367.02,376.87,187949,,,
2020-09-25,369.52,373.37,356.99,362.0,193439,,,
2020-09-28,360.17,357.16,328.25,329.92,435942,,,
2020-10-09,360.67,370.19,359.5,368.19,190627,,,
2020-10-12,378.71,400.27,385.4,394.75,498803,,,
2020-10-14,397.26,406.78,387.23,388.74,328330,,,
2020-10-15,393.42,399.93,387.07,392.75,249250,,,
2020-10-16,390.58,408.62,390.41,397.59,367065,Top,Stroke335_Start,Stroke334_End
2020-10-20,380.38,386.57,374.54,386.57,201505,,,
2020-10-21,386.73,389.74,379.38,383.22,166806,,,
2020-10-22,383.06,386.57,379.21,382.72,153219,,,
2020-10-23,382.89,386.06,370.86,372.03,154415,,,
2020-10-26,372.03,373.37,355.32,373.53,101693,,,
2020-11-02,361.17,366.68,350.81,363.68,181980,Bottom,Stroke336_Start,Stroke335_End
2020-11-03,363.01,374.54,361.17,366.68,191628,,,
2020-11-05,368.85,386.4,366.68,373.53,365520,,,
2020-11-06,368.52,372.2,364.18,370.36,233860,,,
2020-11-09,374.54,397.09,375.87,391.08,613765,,,
2020-11-11,377.04,378.38,366.01,366.85,202990,,,
2020-11-12,370.19,373.37,363.51,365.85,117955,,,
2020-11-13,365.35,368.69,360.17,368.69,120264,,,
2020-11-16,368.85,369.86,363.84,366.01,98946,Top,Stroke337_Start,Stroke336_End
2020-11-17,364.51,359.33,348.3,357.49,231332,,,
2020-11-19,350.48,353.48,345.8,352.65,104920,,,
2020-11-24,350.31,358.33,350.31,351.31,140325,,,
2020-11-25,350.98,351.98,343.29,344.13,165708,,,
2020-11-26,344.13,346.97,341.29,343.79,94394,,,
2020-11-30,353.65,356.66,349.14,351.48,218273,,,
2020-12-01,349.64,354.32,346.97,353.48,143765,,,
2020-12-02,352.48,361.17,352.48,359.16,213648,,,
2020-12-03,372.03,375.04,361.17,362.34,277391,,,
2020-12-04,360.67,370.19,360.67,364.51,184899,,,
2020-12-07,368.69,372.03,361.17,361.67,170214,,,
2020-12-08,361.34,364.34,356.16,358.16,152733,,,
2020-12-09,357.83,358.16,347.8,348.3,154136,,,
2020-12-10,347.13,353.32,344.29,349.64,111752,,,
2020-12-15,349.81,357.83,349.47,352.31,111072,,,
2020-12-16,351.48,352.48,341.62,342.46,159410,,,
2020-12-17,342.12,344.13,332.76,343.79,129631,,,
2020-12-18,353.32,353.32,340.45,346.3,117675,,,
2020-12-22,344.46,344.46,334.94,335.27,190385,,,
2020-12-23,334.1,336.61,325.41,335.77,186761,,,
2020-12-24,332.76,335.61,321.24,322.91,145347,,,
2020-12-25,324.41,327.08,318.73,320.4,125298,,,
2020-12-28,316.89,316.89,303.19,310.54,171538,Bottom,Stroke338_Start,Stroke337_End
2020-12-29,309.87,321.07,310.54,315.22,147827,,,
2020-12-31,315.39,326.08,311.88,325.41,175751,,,
2021-01-04,327.08,335.27,323.24,332.26,227860,,,
2021-01-05,331.09,338.95,326.92,336.61,229813,,,
2021-01-07,326.58,329.26,317.89,322.24,176013,,,
2021-01-08,322.41,335.27,322.41,331.26,187983,,,
2021-01-11,329.59,337.78,326.25,329.09,188082,,,
2021-01-12,326.92,331.6,323.74,330.26,126198,,,
2021-01-13,329.59,338.61,324.24,336.11,288314,,,
2021-01-14,334.44,348.47,330.43,345.3,430379,,,
2021-01-19,341.95,375.54,342.79,356.66,550221,Top,Stroke339_Start,Stroke338_End
2021-01-21,349.64,350.14,342.29,345.3,251526,,,
2021-01-22,346.13,348.47,327.75,335.77,253934,,,
2021-01-26,351.14,358.33,346.97,343.79,269707,,,
2021-02-01,350.14,354.32,342.12,350.14,251398,,,
2021-02-02,353.32,360.83,347.3,357.66,349807,,,
2021-02-03,359.5,370.69,352.81,353.65,492795,,,
2021-02-04,345.3,355.15,329.09,339.95,419576,,,
2021-02-05,338.61,338.95,319.73,320.74,281514,,,
2021-02-08,320.74,329.76,317.06,324.91,132152,Bottom,Stroke340_Start,Stroke339_End
2021-02-09,326.25,336.61,325.58,334.94,184575,,,
2021-02-10,338.61,338.61,329.42,332.6,200739,,,
2021-02-18,340.62,365.01,338.61,365.01,610667,,,
2021-02-19,364.51,373.53,362.0,371.36,646723,,,
2021-02-22,372.2,385.06,367.85,369.19,529761,,,
2021-02-23,360.83,368.19,357.83,363.17,313657,,,
2021-02-26,352.31,359.16,347.3,353.65,215721,,,
2021-03-01,355.32,366.52,355.32,366.18,251532,,,
2021-03-02,366.85,376.54,364.01,375.04,334714,,,
2021-03-03,374.54,374.54,362.51,372.2,251699,,,
2021-03-04,367.35,392.25,365.68,367.52,268970,Top,Stroke341_Start,Stroke340_End
2021-03-09,358.66,368.69,350.31,356.99,322814,,,
2021-03-10,363.68,364.51,334.77,339.45,357045,,,
2021-03-11,337.11,350.14,333.6,343.96,196449,,,
2021-03-12,346.97,351.81,340.95,346.97,189568,,,
2021-03-15,342.62,337.11,329.09,334.94,228454,,,
2021-03-17,334.77,339.28,331.43,335.77,127375,,,
2021-03-19,325.25,330.26,322.24,326.92,130340,Bottom,Stroke342_Start,Stroke341_End
2021-03-22,325.25,333.27,325.25,332.43,107539,,,
2021-03-23,333.43,336.77,330.09,332.43,100964,,,
2021-03-25,334.44,341.79,333.77,335.27,127285,,,
2021-03-29,339.28,339.62,329.42,330.59,141685,,,
2021-03-30,330.26,332.93,328.09,329.59,97547,,,
2021-03-31,329.76,331.09,324.24,327.42,97585,,,
2021-04-01,329.59,335.44,328.59,333.43,120732,,,
2021-04-02,333.77,344.96,332.6,344.29,240438,,,
2021-04-06,346.3,346.3,337.94,339.95,154851,Top,Stroke343_Start,Stroke342_End
2021-04-07,340.12,341.29,335.94,337.44,123957,,,
2021-04-08,338.61,340.78,335.44,335.77,103767,,,
2021-04-09,335.27,337.78,328.42,331.09,138147,,,
2021-04-12,331.26,331.26,320.07,328.92,130731,,,
2021-04-16,321.07,322.74,316.39,316.39,223312,,,
2021-04-20,319.9,330.93,316.56,321.4,354496,,,
2021-04-21,321.07,321.4,316.39,317.06,191047,,,
2021-04-22,318.56,326.92,317.56,320.07,216255,,,
2021-04-23,320.74,321.9,315.39,317.73,177839,,,
2021-04-26,318.9,324.58,318.56,319.9,206109,,,
2021-04-27,323.07,323.91,311.55,312.88,164163,,,
2021-04-28,312.88,313.38,307.7,310.54,144475,,,
2021-04-30,306.03,296.84,288.49,296.34,322145,,,
2021-05-07,290.16,292.67,287.65,289.16,141890,,,
2021-05-10,289.16,289.82,275.12,279.8,200897,Bottom,Stroke344_Start,Stroke343_End
2021-05-12,289.32,293.5,286.82,290.49,138429,,,
2021-05-14,290.33,296.01,288.99,294.17,147508,,,
2021-05-17,296.68,304.86,292.67,294.0,136889,,,
2021-05-19,301.52,307.7,300.18,301.85,178717,,,
2021-05-20,300.85,303.86,293.67,297.34,170816,,,
2021-05-21,299.68,301.35,293.33,293.5,128384,,,
2021-05-24,291.83,299.01,291.83,298.01,130252,,,
2021-05-25,299.68,315.39,306.03,304.03,195362,,,
2021-05-31,309.87,313.38,304.36,307.7,197255,,,
2021-06-01,307.7,310.88,302.69,305.03,208488,,,
2021-06-02,306.87,307.7,296.01,296.84,224851,,,
2021-06-03,298.18,302.86,293.5,297.84,167825,,,
2021-06-07,302.19,309.87,304.86,306.53,253886,,,
2021-06-10,307.37,319.57,305.86,317.06,369123,,,
2021-06-11,320.23,320.4,308.71,312.88,306812,,,
2021-06-15,312.72,315.05,307.54,309.71,215507,,,
2021-06-16,311.21,312.88,299.01,299.85,182425,,,
2021-06-18,316.39,320.4,312.88,314.22,238976,,,
2021-06-21,314.22,314.39,307.87,310.71,228810,,,
2021-06-22,312.05,312.72,306.03,307.87,168754,,,
2021-06-23,308.37,323.41,309.87,320.4,427776,,,
2021-06-28,314.55,332.6,317.73,329.59,564620,,,
2021-06-30,321.24,334.44,319.57,330.26,525394,,,
2021-07-01,329.42,335.94,324.24,325.08,412951,Top,Stroke345_Start,Stroke344_End
2021-07-02,322.07,327.75,314.72,316.73,318625,,,
2021-07-05,316.89,323.07,314.55,322.91,255273,,,
2021-07-06,321.9,321.9,312.55,315.39,270377,,,
2021-07-07,312.72,312.88,305.36,311.88,270237,,,
2021-07-08,310.71,318.56,309.37,315.39,262451,,,
2021-07-09,313.05,313.38,304.86,309.04,237276,,,
2021-07-12,309.71,318.06,308.54,315.72,273825,,,
2021-07-14,307.87,309.54,300.02,300.35,281851,,,
2021-07-15,300.52,301.19,293.83,298.68,197900,,,
2021-07-19,296.17,297.51,292.16,295.17,140506,,,
2021-07-21,298.68,300.52,295.84,297.84,159093,,,
2021-07-22,296.84,300.02,291.16,299.52,188869,,,
2021-07-26,292.16,296.01,287.82,294.34,169298,Bottom,Stroke346_Start,Stroke345_End
2021-07-27,295.84,315.39,294.84,303.69,610595,,,
2021-07-28,301.85,306.03,291.16,299.01,316284,,,
2021-07-29,302.52,312.55,300.85,308.54,431248,,,
2021-07-30,306.2,322.57,304.53,318.4,576749,,,
2021-08-02,317.89,324.58,313.88,319.06,442457,,,
2021-08-03,316.22,317.39,307.03,307.2,392650,,,
2021-08-04,306.87,312.21,306.2,309.71,257506,,,
2021-08-05,307.54,307.54,299.52,301.52,275432,,,
2021-08-09,301.02,304.53,298.01,301.52,166986,,,
2021-08-10,302.02,306.03,299.68,302.86,176445,Top,Stroke347_Start,Stroke346_End
2021-08-11,301.19,302.52,298.68,299.52,180082,,,
2021-08-12,297.68,302.19,297.18,300.85,156055,,,
2021-08-13,300.18,300.18,295.84,296.17,174773,,,
2021-08-16,296.34,299.01,294.17,297.51,118600,,,
2021-08-17,297.51,298.18,290.99,291.66,180898,,,
2021-08-18,290.33,293.5,289.49,292.67,104025,,,
2021-08-19,292.0,296.84,290.49,293.83,101799,,,
2021-08-20,293.5,299.68,291.16,299.52,173033,,,
2021-08-23,301.02,301.02,297.01,298.85,151745,,,
2021-08-24,297.68,298.68,295.34,296.68,167382,,,
2021-08-26,290.16,294.0,287.65,288.99,278134,,,
2021-08-27,290.16,290.16,279.97,281.14,255106,,,
2021-08-30,279.47,285.81,278.8,281.64,163770,,,
2021-08-31,280.47,282.64,274.29,276.96,184615,,,
2021-09-01,276.12,279.3,272.45,279.47,185497,,,
2021-09-03,275.79,283.14,274.62,279.8,165260,,,
2021-09-06,281.47,284.98,282.14,283.64,151613,,,
2021-09-08,283.81,284.31,281.8,282.97,119256,,,
2021-09-09,282.47,282.47,278.46,279.8,134565,,,
2021-09-10,278.63,285.15,278.63,283.31,178481,,,
2021-09-13,282.31,282.64,277.13,278.8,165578,,,
2021-09-14,278.8,281.47,276.96,277.46,133983,,,
2021-09-15,276.96,277.13,274.45,274.95,100291,,,
2021-09-16,273.95,276.12,269.44,269.44,134568,,,
2021-09-17,269.44,270.28,261.42,263.09,161612,,,
2021-09-22,261.09,261.59,258.08,259.08,100068,,,
2021-09-23,259.58,265.43,259.58,263.09,99112,,,
2021-09-24,262.42,263.43,253.74,255.24,152355,,,
2021-09-27,255.74,254.9,252.06,253.4,111486,,,
2021-09-29,252.4,248.05,241.04,245.38,188382,Bottom,Stroke348_Start,Stroke347_End
2021-10-08,248.22,263.26,257.41,256.41,168192,,,
2021-10-14,261.25,261.92,256.58,257.58,74769,,,
2021-10-15,257.58,260.08,254.9,257.41,78212,,,
2021-10-18,256.07,255.07,251.73,252.73,90982,,,
2021-10-20,253.9,256.91,253.07,253.57,57553,,,
2021-10-21,253.9,253.9,249.56,250.56,61708,,,
2021-10-26,251.06,256.58,249.89,256.07,116954,,,
2021-10-27,255.74,252.4,246.88,247.22,106708,,,
2021-10-29,248.72,259.08,252.9,257.75,161606,,,
2021-11-02,256.58,263.59,256.58,261.92,209601,,,
2021-11-03,261.09,265.26,258.75,262.59,146779,,,
2021-11-04,262.59,266.43,261.25,264.93,137713,,,
2021-11-05,265.43,290.33,273.62,290.33,839241,Top,Stroke349_Start,Stroke348_End
2021-11-10,276.46,278.63,272.11,276.79,243617,,,
2021-11-15,278.3,282.47,275.29,276.29,190168,,,
2021-11-16,275.96,278.13,267.77,268.1,221431,,,
2021-11-17,267.6,272.28,267.27,270.28,124574,,,
2021-11-18,270.11,275.29,269.27,271.28,149496,,,
2021-11-19,269.61,273.28,268.44,272.45,143472,,,
2021-11-22,271.45,277.63,271.45,276.96,193271,,,
2021-11-23,276.79,281.14,273.28,275.29,217452,,,
2021-11-24,275.29,276.46,271.11,273.62,140033,,,
2021-11-29,268.61,270.94,265.93,266.27,127639,Bottom,Stroke350_Start,Stroke349_End
2021-12-01,268.27,273.79,268.27,271.45,109126,,,
2021-12-06,270.28,279.13,269.11,276.96,294833,,,
2021-12-07,276.96,281.97,275.29,277.8,228402,,,
2021-12-08,276.96,282.81,276.96,281.97,236732,,,
2021-12-09,282.47,284.31,279.47,280.47,230479,,,
2021-12-13,281.97,283.48,278.3,279.97,167182,,,
2021-12-14,279.97,280.97,276.12,280.47,159010,,,
2021-12-15,279.47,289.99,284.48,286.32,318675,,,
2021-12-17,286.32,297.34,286.15,291.33,302227,Top,Stroke351_Start,Stroke350_End
2021-12-20,291.16,291.66,277.8,278.46,285565,,,
2021-12-21,277.63,287.82,277.63,286.65,240263,,,
2021-12-24,282.14,283.31,276.29,277.46,181746,,,
2021-12-27,278.46,279.13,274.12,275.29,119343,,,
2021-12-28,275.29,280.3,275.12,278.8,106759,,,
2021-12-29,278.13,278.13,273.79,274.62,94963,,,
2021-12-30,273.12,276.96,273.12,275.12,91562,,,
2022-01-04,274.45,282.64,274.29,279.97,180095,,,
2022-01-05,281.14,281.14,274.12,274.79,154647,,,
2022-01-06,273.62,276.79,269.44,273.95,102312,,,
2022-01-10,270.78,271.11,263.26,268.94,118365,,,
2022-01-11,267.94,266.1,262.42,263.43,118777,,,
2022-01-13,265.26,265.77,261.25,261.42,87486,,,
2022-01-14,259.92,263.09,258.91,259.42,75127,,,
2022-01-17,259.42,264.76,259.08,263.59,102491,,,
2022-01-18,264.26,265.26,262.42,263.26,80715,,,
2022-01-19,262.59,264.6,256.24,257.75,135758,,,
2022-01-20,257.24,259.08,250.39,258.41,103784,,,
2022-01-25,251.56,252.4,240.87,241.04,118126,,,
2022-01-26,242.54,244.04,239.2,240.37,64561,,,
2022-01-27,242.87,235.86,230.85,231.35,115926,Bottom,Stroke352_Start,Stroke351_End
2022-02-07,235.19,238.7,234.85,236.19,80654,,,
2022-02-08,236.86,242.21,235.69,240.7,74452,,,
2022-02-09,240.54,242.71,239.87,241.87,67142,,,
2022-02-11,240.37,241.54,237.7,238.36,62118,,,
2022-02-14,237.7,239.53,233.52,238.2,52574,,,
2022-02-15,237.7,239.87,236.53,238.36,53463,,,
2022-02-16,240.2,241.54,238.36,239.2,50838,,,
2022-02-17,239.03,239.53,236.69,237.03,70276,,,
2022-02-18,236.19,238.53,235.19,238.36,54482,,,
2022-02-21,238.2,243.54,237.7,242.37,108843,,,
2022-02-22,240.2,240.7,236.36,237.86,84003,,,
2022-02-23,237.86,244.71,237.7,243.21,123336,Top,Stroke353_Start,Stroke352_End
2022-02-24,241.37,239.37,234.52,237.7,134302,,,
2022-03-02,236.53,236.86,233.69,234.35,94018,,,
2022-03-03,235.52,235.86,230.85,231.68,93449,,,
2022-03-04,230.85,232.68,228.67,229.51,88598,,,
2022-03-07,229.68,229.84,217.31,219.48,144144,,,
2022-03-08,219.32,220.15,212.3,212.97,113899,,,
2022-03-09,213.97,209.79,200.1,207.79,152145,,,
2022-03-14,208.62,210.8,202.94,203.11,84249,,,
2022-03-15,202.94,202.94,189.07,189.74,166499,,,
2022-03-16,192.25,198.43,187.24,197.26,197381,Bottom,Stroke354_Start,Stroke353_End
2022-03-17,200.27,203.61,199.43,200.6,143220,,,
2022-03-21,203.44,206.79,202.78,205.28,103760,,,
2022-03-22,204.45,205.78,201.94,204.11,69513,,,
2022-03-23,203.94,206.62,203.44,205.78,77864,,,
2022-03-24,204.11,204.61,201.44,202.11,67907,,,
2022-03-25,203.78,204.28,199.43,199.6,61688,,,
2022-03-28,198.1,202.61,196.26,201.1,61353,,,
2022-03-29,201.77,201.94,195.92,196.76,66537,,,
2022-03-30,198.77,202.61,199.27,201.77,93780,Top,Stroke355_Start,Stroke354_End
2022-04-01,199.77,200.27,196.59,199.1,50304,,,
2022-04-06,198.93,199.1,193.08,197.76,65311,,,
2022-04-08,193.08,194.25,188.57,191.08,71393,,,
2022-04-11,191.08,190.24,181.22,181.89,90637,,,
2022-04-13,188.24,190.58,186.57,188.24,70079,,,
2022-04-15,187.24,188.24,183.9,186.23,60534,,,
2022-04-19,187.57,190.08,186.23,187.4,43240,,,
2022-04-20,189.07,192.92,187.9,188.91,110417,,,
2022-04-21,187.74,192.08,183.56,184.4,110347,,,
2022-04-22,184.23,184.23,175.88,179.38,136413,,,
2022-04-25,177.55,177.71,162.68,163.01,162525,,,
2022-04-26,164.18,166.69,155.32,157.83,135182,Bottom,Stroke356_Start,Stroke355_End
2022-04-28,166.02,168.02,161.0,163.85,106765,,,
2022-04-29,165.68,174.71,165.18,173.37,149792,,,
2022-05-05,172.87,183.39,175.37,174.87,128399,,,
2022-05-11,180.89,190.24,180.89,184.9,252941,,,
2022-05-12,183.9,191.41,185.23,188.91,179481,,,
2022-05-16,188.24,188.24,183.06,184.06,120216,,,
2022-05-17,184.73,186.57,182.56,186.07,113818,,,
2022-05-18,186.9,189.91,186.4,187.24,117750,,,
2022-05-19,184.4,188.07,183.9,187.9,99939,,,
2022-05-20,189.58,190.08,187.57,189.91,113652,,,
2022-05-23,190.08,192.08,188.07,190.91,95684,,,
2022-05-25,182.73,186.07,182.73,185.73,78992,,,
2022-05-26,185.73,190.75,183.39,188.24,116396,,,
2022-05-27,190.91,191.25,184.4,185.57,107226,,,
2022-05-31,190.58,197.6,193.08,193.75,290652,,,
2022-06-06,196.26,200.6,195.92,199.6,229407,,,
2022-06-07,202.27,207.79,197.26,199.1,260989,Top,Stroke357_Start,Stroke356_End
2022-06-08,198.1,200.94,193.92,196.59,205540,,,
2022-06-09,196.09,196.43,190.58,192.08,168481,,,
2022-06-13,194.09,196.93,192.92,195.92,156847,,,
2022-06-14,193.59,194.92,187.57,194.59,156053,,,
2022-06-15,194.92,206.28,199.77,200.27,333444,,,
2022-06-17,199.93,200.6,194.25,198.6,183684,Bottom,Stroke358_Start,Stroke357_End
2022-06-20,199.93,203.11,198.1,200.1,162038,,,
2022-06-21,200.1,202.94,197.76,200.27,149860,,,
2022-06-22,199.27,200.27,194.76,195.26,135487,,,
2022-06-24,201.44,207.12,200.94,204.95,244554,,,
2022-06-27,204.95,211.96,202.61,204.28,190261,,,
2022-06-29,210.46,218.15,207.79,208.12,313913,Top,Stroke359_Start,Stroke358_End
2022-06-30,208.12,209.79,204.78,207.45,208876,,,
2022-07-01,207.29,207.79,202.94,203.94,149506,,,
2022-07-04,203.11,203.11,197.43,201.77,156850,,,
2022-07-06,199.77,200.94,197.09,198.77,119459,,,
2022-07-08,199.93,202.78,198.6,199.43,141022,,,
2022-07-11,199.43,199.43,193.92,194.76,125605,,,
2022-07-12,195.26,195.42,191.75,191.75,113764,,,
2022-07-13,192.75,193.59,190.91,192.58,81461,Bottom,Stroke360_Start,Stroke359_End
2022-07-15,194.59,209.96,204.45,207.79,685189,,,
2022-07-19,206.79,216.48,205.62,215.64,436141,,,
2022-07-20,215.31,220.49,213.8,216.14,414314,,,
2022-07-21,216.14,222.16,214.81,217.48,347604,,,
2022-07-22,217.14,219.98,212.47,213.64,307288,,,
2022-07-25,213.97,210.29,207.29,208.96,194117,,,
2022-07-27,208.79,209.79,206.79,207.62,159189,,,
2022-07-28,209.29,216.64,209.12,213.47,262935,,,
2022-08-01,209.12,215.97,206.62,215.31,220971,,,
2022-08-02,213.13,213.13,203.28,206.79,303064,,,
2022-08-03,208.46,215.64,208.46,210.96,329531,,,
2022-08-04,212.63,218.48,211.13,216.64,333426,,,
2022-08-05,216.64,228.51,220.82,227.67,615121,,,
2022-08-09,224.33,226.17,220.15,226.0,351945,,,
2022-08-10,226.17,235.19,227.84,230.18,507047,,,
2022-08-12,230.34,253.4,239.53,240.7,827751,Top,Stroke361_Start,Stroke360_End
2022-08-17,240.37,242.04,234.85,236.86,338325,,,
2022-08-18,235.36,243.21,235.19,242.21,356568,,,
2022-08-19,242.71,244.88,236.19,236.19,260819,,,
2022-08-22,232.68,237.86,229.34,234.35,199073,,,
2022-08-23,234.19,239.2,232.01,237.86,185985,,,
2022-08-24,236.86,237.53,225.67,226.17,281871,,,
2022-08-25,228.51,229.01,217.14,228.51,187720,,,
2022-08-29,216.81,221.49,215.14,218.82,136246,,,
2022-08-30,218.82,224.66,218.65,221.32,160384,,,
2022-08-31,220.15,222.66,215.47,216.64,133270,,,
2022-09-01,217.65,219.48,214.3,215.81,110417,,,
2022-09-02,217.65,220.65,215.97,219.98,147608,,,
2022-09-07,218.48,222.83,217.65,220.32,163594,,,
2022-09-08,220.49,221.15,215.81,215.97,113857,,,
2022-09-09,215.97,217.98,215.14,217.14,83361,,,
2022-09-13,216.98,219.82,216.14,216.81,81676,,,
2022-09-14,211.8,212.47,207.29,208.29,166983,,,
2022-09-15,210.13,210.46,201.77,204.61,129776,,,
2022-09-16,203.78,206.79,200.94,201.1,91107,,,
2022-09-19,200.6,201.77,197.26,198.6,72159,,,
2022-09-21,198.77,201.61,195.92,200.6,67546,,,
2022-09-22,198.6,201.77,198.1,199.27,62858,,,
2022-09-23,198.77,199.77,193.08,194.59,97904,,,
2022-09-26,194.59,195.59,190.24,191.75,66200,,,
2022-09-29,192.25,193.25,189.24,190.24,58581,,,
2022-09-30,190.24,191.91,188.24,188.41,60457,,,
2022-10-10,188.74,185.73,182.56,183.06,74472,Bottom,Stroke362_Start,Stroke361_End
2022-10-12,185.23,194.92,185.06,193.75,119905,,,
2022-10-13,192.75,198.1,192.58,195.92,116299,,,
2022-10-14,197.09,199.77,195.76,199.27,107811,,,
2022-10-17,198.43,204.45,197.93,203.61,111351,,,
2022-10-18,205.11,207.62,200.27,202.44,96445,,,
2022-10-24,202.11,206.28,199.27,201.1,130110,,,
2022-10-25,199.27,202.11,197.43,198.43,96426,,,
2022-10-26,198.6,207.12,198.43,206.79,170115,,,
2022-10-27,204.45,209.46,204.11,206.45,148845,,,
2022-10-28,204.28,206.45,197.93,198.43,146229,,,
2022-10-31,200.1,206.79,198.93,204.11,149209,,,
2022-11-01,204.28,208.46,202.94,208.46,157409,,,
2022-11-02,207.62,211.96,206.79,208.12,181504,,,
2022-11-03,206.28,208.79,203.78,207.29,141420,,,
2022-11-04,208.46,211.3,206.79,210.29,158005,,,
2022-11-07,210.29,211.46,207.45,208.29,119825,,,
2022-11-08,208.96,207.95,205.62,207.79,85621,,,
2022-11-10,204.61,206.62,202.61,203.11,98453,,,
2022-11-11,207.29,211.96,203.78,203.94,118144,,,
2022-11-15,207.12,217.98,209.63,214.3,287402,,,
2022-11-18,216.14,226.84,215.97,218.98,447280,Top,Stroke363_Start,Stroke362_End
2022-11-21,218.15,220.49,213.8,216.81,182447,,,
2022-11-22,215.47,217.98,212.8,214.14,181850,,,
2022-11-24,215.81,216.48,210.13,210.8,145891,,,
2022-11-25,210.29,211.63,207.62,207.95,97882,,,
2022-11-28,206.45,206.45,202.78,204.95,89444,,,
2022-11-29,204.61,209.12,204.61,208.12,100077,,,
2022-11-30,208.29,209.79,207.62,208.46,71131,,,
2022-12-01,211.63,211.8,208.29,210.13,96840,,,
2022-12-05,210.29,214.64,210.29,213.47,175553,,,
2022-12-06,212.63,216.81,211.46,212.13,179445,,,
2022-12-07,210.96,212.13,207.95,208.46,157008,,,
2022-12-08,208.46,208.62,204.78,205.45,161601,,,
2022-12-09,205.45,206.28,200.6,201.61,232661,,,
2022-12-12,201.77,207.29,201.27,206.12,203145,,,
2022-12-13,204.95,206.12,201.1,201.77,134108,,,
2022-12-14,206.12,207.45,201.61,202.11,130010,,,
2022-12-16,201.94,203.94,200.1,200.6,94352,,,
2022-12-19,199.77,201.1,193.59,195.26,113173,,,
2022-12-20,195.09,196.76,193.25,195.42,56684,,,
2022-12-21,193.59,195.26,190.41,191.75,71600,,,
2022-12-22,192.08,193.59,189.07,189.41,70953,,,
2022-12-23,189.74,190.91,188.24,189.58,50745,Bottom,Stroke364_Start,Stroke363_End
2022-12-26,190.24,194.92,192.25,193.42,66908,,,
2022-12-28,194.09,194.09,191.25,191.75,51211,,,
2022-12-29,191.08,193.08,190.58,190.91,43404,,,
2022-12-30,192.58,196.93,191.58,191.58,52855,,,
2023-01-04,196.59,202.27,198.77,200.44,142403,,,
2023-01-06,201.1,202.61,200.1,200.94,76427,,,
2023-01-09,202.61,203.78,200.77,200.94,71673,,,
2023-01-12,199.1,201.61,198.77,200.44,55310,,,
2023-01-13,200.94,203.11,200.44,201.61,51652,,,
2023-01-18,202.44,206.45,202.27,203.61,68434,,,
2023-01-20,207.29,208.46,205.62,207.45,96652,,,
2023-01-30,209.46,211.13,208.12,208.62,144644,,,
2023-01-31,208.96,209.46,206.45,207.12,84399,,,
2023-02-01,207.62,212.13,207.45,211.46,129240,,,
2023-02-02,211.96,219.48,214.47,215.31,280880,,,
2023-02-08,216.14,217.65,212.3,213.13,116810,,,
2023-02-10,220.99,227.34,220.32,227.0,360257,,,
2023-02-13,226.0,231.01,224.83,225.83,280918,Top,Stroke365_Start,Stroke364_End
2023-02-15,225.67,228.84,218.48,228.34,207185,,,
2023-02-17,222.83,222.99,216.48,216.98,206367,,,
2023-02-20,216.81,221.99,215.97,221.66,147927,,,
2023-02-21,220.49,223.49,219.32,221.66,133795,,,
2023-02-22,220.99,223.16,217.98,221.32,126416,,,
2023-02-23,221.66,222.16,217.14,219.48,106239,Bottom,Stroke366_Start,Stroke365_End
2023-02-28,220.49,224.66,218.48,221.82,171392,,,
2023-03-01,221.15,231.35,220.82,228.67,412892,,,
2023-03-02,228.34,234.52,227.67,228.34,219985,,,
2023-03-06,230.18,234.69,229.01,233.35,322664,,,
2023-03-07,233.35,233.35,222.32,222.66,341448,,,
2023-03-08,222.49,228.17,221.99,227.5,169646,,,
2023-03-09,228.34,231.18,225.83,227.5,132695,,,
2023-03-14,230.18,230.18,223.66,228.0,235546,,,
2023-03-15,228.67,231.68,227.34,229.84,199825,,,
2023-03-17,228.34,232.85,227.67,231.51,357957,,,
2023-03-20,231.85,235.02,229.17,229.68,324514,,,
2023-03-21,228.67,234.85,228.51,234.85,314896,,,
2023-03-22,234.69,239.37,232.01,238.2,372339,,,
2023-03-23,237.36,252.9,236.53,250.06,708119,,,
2023-03-24,247.89,273.79,247.05,269.27,1715752,,,
2023-03-27,267.77,274.62,256.58,261.09,1037678,,,
2023-03-28,258.41,258.91,248.72,249.22,613942,,,
2023-03-29,251.56,256.07,243.88,250.56,641166,,,
2023-03-30,250.39,274.29,250.39,274.29,1348208,,,
2023-03-31,285.31,295.34,274.29,292.33,1759315,,,
2023-04-03,320.23,320.23,316.39,320.23,768592,,,
2023-04-04,335.27,343.63,319.4,327.42,2688935,,,
2023-04-06,327.25,358.83,333.77,358.83,2891325,,,
2023-04-10,364.68,372.03,342.12,358.16,2085328,,,
2023-04-11,352.15,384.56,347.13,354.65,2547806,Top,Stroke367_Start,Stroke366_End
2023-04-12,337.11,350.14,329.09,343.96,1733548,,,
2023-04-13,338.95,348.8,327.59,330.43,1416722,,,
2023-04-14,330.43,341.29,308.04,337.11,1885302,,,
2023-04-17,336.77,353.32,332.76,349.47,1735971,,,
2023-04-18,342.29,348.8,327.59,343.79,1143798,,,
2023-04-19,346.97,351.98,334.6,336.61,1406576,,,
2023-04-20,338.28,369.02,336.44,365.35,2126537,,,
2023-04-21,364.68,380.38,350.48,353.82,1630037,,,
2023-04-24,349.81,361.67,341.79,345.8,1045085,,,
2023-04-25,347.13,351.81,328.42,329.59,1016426,,,
2023-04-26,317.06,322.91,298.01,298.01,1389382,,,
2023-04-27,289.66,312.72,288.99,304.7,1193413,,,
2023-05-05,295.84,303.86,288.32,290.33,585451,,,
2023-05-08,289.66,298.85,284.31,292.16,504672,,,
2023-05-09,290.66,302.52,288.82,292.67,762447,,,
2023-05-10,287.49,294.5,279.8,284.31,622126,Bottom,Stroke368_Start,Stroke367_End
2023-05-11,294.5,311.38,292.83,311.38,1107486,,,
2023-05-12,318.9,322.07,303.36,303.86,1287282,,,
2023-05-15,298.01,309.87,293.33,301.69,871592,,,
2023-05-16,308.71,330.59,305.03,330.59,1154468,,,
2023-05-17,333.77,355.99,333.77,341.45,1890902,,,
2023-05-18,334.27,346.3,333.6,337.78,1260274,,,
2023-05-19,342.29,367.69,339.45,345.13,1449425,,,
2023-05-23,337.44,341.29,318.73,320.4,1315295,,,
2023-05-24,319.4,328.59,310.04,318.73,956756,,,
2023-05-25,322.91,337.11,321.57,333.1,1089678,,,
2023-05-26,324.58,365.18,322.57,358.83,1978822,,,
2023-05-29,365.68,367.69,345.46,347.97,1349866,,,
2023-05-31,363.84,402.77,354.65,395.42,1926300,,,
2023-06-01,380.55,405.95,378.21,384.06,1550837,Top,Stroke369_Start,Stroke368_End
2023-06-02,384.23,388.07,374.37,379.21,939722,,,
2023-06-05,373.87,383.56,369.69,370.86,800714,,,
2023-06-06,365.68,377.21,360.5,367.18,896854,,,
2023-06-07,368.85,374.87,359.5,373.2,852696,,,
2023-06-08,368.02,368.02,348.14,354.99,876832,,,
2023-06-09,357.49,387.73,364.18,378.71,1297348,,,
2023-06-13,365.51,387.23,363.84,380.05,1240250,,,
2023-06-14,374.37,393.92,369.52,383.89,1161667,,,
2023-06-15,381.55,386.06,368.52,369.86,906402,,,
2023-06-16,365.68,376.87,356.32,373.87,860213,,,
2023-06-20,375.54,378.21,363.01,367.52,986650,,,
2023-06-21,364.18,364.51,335.44,336.11,1129213,,,
2023-06-26,330.43,328.42,308.71,311.55,913074,Bottom,Stroke370_Start,Stroke369_End
2023-06-28,323.58,332.6,309.04,326.25,900645,,,
2023-06-29,339.45,353.15,338.95,346.3,1186591,,,
2023-07-03,348.3,348.14,328.42,339.62,800711,,,
2023-07-05,342.62,354.32,339.95,343.79,712894,,,
2023-07-06,342.96,358.5,341.79,354.65,956511,,,
2023-07-07,348.47,353.82,338.78,342.29,643126,,,
2023-07-10,340.62,344.63,333.1,335.1,373567,,,
2023-07-11,336.44,365.18,336.27,362.0,1143002,,,
2023-07-12,361.84,368.02,350.98,354.32,786147,,,
2023-07-13,359.67,383.39,353.82,380.55,1355925,,,
2023-07-14,382.39,386.23,377.21,378.71,1026171,Top,Stroke371_Start,Stroke370_End
2023-07-17,375.7,381.89,369.69,378.71,697651,,,
2023-07-19,366.52,374.87,362.17,366.52,577320,,,
2023-07-20,363.68,364.01,342.12,343.79,754332,,,
2023-07-21,342.62,346.97,336.77,338.78,430772,,,
2023-07-25,343.79,345.63,331.43,341.95,569834,,,
2023-07-26,341.29,341.29,327.59,338.95,431628,,,
2023-07-27,338.45,347.97,334.77,342.29,463987,,,
2023-07-28,345.63,351.98,342.62,345.63,516939,,,
2023-07-31,337.61,346.8,328.42,340.28,488663,,,
2023-08-01,339.78,348.64,333.6,344.13,486989,,,
2023-08-02,338.28,340.45,329.26,331.09,610003,,,
2023-08-03,327.75,332.43,322.74,325.25,358776,,,
2023-08-04,322.74,330.09,322.24,327.75,434247,,,
2023-08-07,326.58,331.93,325.91,329.59,291829,,,
2023-08-08,330.93,332.6,326.92,329.26,239185,,,
2023-08-09,326.25,327.75,315.72,316.06,413439,,,
2023-08-10,314.72,320.57,313.38,316.89,208068,,,
2023-08-11,317.23,318.4,307.87,308.87,299017,,,
2023-08-14,302.52,309.04,300.02,308.54,231905,,,
2023-08-15,311.38,313.88,303.36,304.86,242838,,,
2023-08-16,303.86,305.03,296.68,297.01,307335,,,
2023-08-17,294.84,300.35,292.67,297.68,253970,,,
2023-08-18,297.18,307.2,294.67,294.67,339969,,,
2023-08-21,293.83,298.35,292.33,292.67,205012,,,
2023-08-22,294.84,298.01,288.49,297.68,290581,,,
2023-08-23,295.84,295.84,287.99,288.32,224672,,,
2023-08-24,292.0,305.86,288.66,299.35,462254,,,
2023-08-25,294.17,294.17,283.14,284.98,371602,Bottom,Stroke372_Start,Stroke371_End
2023-08-28,300.18,302.52,286.15,287.32,351146,,,
2023-08-29,287.49,302.02,284.81,301.35,496295,,,
2023-08-30,304.86,320.57,310.38,314.55,720961,,,
2023-09-01,318.9,323.74,314.22,315.22,420186,,,
2023-09-05,321.9,330.59,320.9,322.74,524551,,,
2023-09-07,323.41,329.59,319.4,319.73,495783,,,
2023-09-08,315.89,322.91,315.56,320.23,263877,,,
2023-09-11,321.74,326.75,315.89,322.57,276326,,,
2023-09-12,323.91,327.92,321.74,322.41,219597,Top,Stroke373_Start,Stroke372_End
2023-09-13,322.41,325.91,314.39,318.06,271231,,,
2023-09-14,317.56,318.73,310.88,314.55,204097,,,
2023-09-18,309.21,313.88,307.37,309.37,196148,,,
2023-09-19,309.54,313.38,303.19,310.21,251680,,,
2023-09-20,306.87,318.73,306.7,308.04,301839,,,
2023-09-21,305.53,311.38,304.19,308.04,211105,,,
2023-09-22,306.7,315.56,306.7,315.05,324717,,,
2023-09-26,303.36,307.54,301.35,303.86,227731,,,
2023-09-27,302.19,304.03,297.68,298.18,287365,,,
2023-09-28,300.18,306.53,299.52,302.69,243739,,,
2023-10-09,302.69,316.73,309.54,312.05,387543,,,
2023-10-11,315.89,318.9,311.21,313.88,275680,,,
2023-10-12,315.56,315.89,302.86,311.38,241672,,,
2023-10-17,305.36,307.03,297.84,302.52,199640,,,
2023-10-18,299.85,301.69,292.5,294.34,183437,,,
2023-10-20,292.0,295.67,283.14,283.81,203402,,,
2023-10-23,283.31,283.31,270.44,272.11,224441,,,
2023-10-24,273.79,285.48,277.46,281.97,241834,,,
2023-10-26,274.95,276.29,269.11,273.28,290341,,,
2023-10-27,273.45,275.79,262.42,268.94,447307,Bottom,Stroke374_Start,Stroke373_End
2023-10-31,302.19,310.54,302.19,302.19,202227,,,
2023-11-02,293.0,295.84,280.3,284.31,747999,,,
2023-11-06,296.17,304.7,292.83,302.86,750711,,,
2023-11-07,299.35,313.22,306.03,310.88,717958,,,
2023-11-09,306.2,311.04,301.85,304.03,341979,,,
2023-11-13,309.37,312.21,306.37,308.54,392034,,,
2023-11-14,307.54,319.23,307.2,311.88,531808,,,
2023-11-15,317.73,325.91,312.88,316.56,753668,Top,Stroke375_Start,Stroke374_End
2023-11-16,310.04,315.56,307.7,307.7,413503,,,
2023-11-17,305.86,315.05,305.53,313.88,417602,,,
2023-11-20,320.57,325.41,313.88,319.06,747930,,,
2023-11-21,315.89,317.23,304.53,305.7,603130,,,
2023-11-22,303.86,309.54,301.19,302.19,375347,,,
2023-11-23,300.85,302.52,294.84,302.19,311628,,,
2023-11-24,301.19,301.19,290.83,291.66,304497,,,
2023-11-27,289.16,296.34,289.16,294.5,247921,Bottom,Stroke376_Start,Stroke375_End
2023-11-28,294.17,297.68,292.67,295.34,215653,,,
2023-11-29,307.54,323.41,307.03,308.87,1116235,,,
2023-11-30,305.7,307.03,295.0,300.85,583559,,,
2023-12-01,299.18,301.85,291.83,300.02,414291,,,
2023-12-04,299.01,312.55,295.84,308.2,565848,,,
2023-12-05,305.2,305.36,294.17,294.34,388900,,,
2023-12-06,293.17,295.34,289.32,293.33,275486,,,
2023-12-07,292.5,296.34,290.83,294.67,223629,,,
2023-12-08,294.0,306.37,294.5,301.19,499391,,,
2023-12-12,301.85,307.03,298.51,301.85,328752,Top,Stroke377_Start,Stroke376_End
2023-12-13,300.85,300.85,293.33,297.51,212923,,,
2023-12-15,295.0,298.01,291.83,295.17,217622,,,
2023-12-18,292.5,286.98,281.14,283.64,354119,,,
2023-12-20,285.98,286.15,279.97,280.47,170355,,,
2023-12-21,280.13,285.15,278.63,282.47,203386,,,
2023-12-22,284.14,284.98,275.12,276.96,232530,,,
2023-12-25,275.62,280.64,274.62,279.63,138351,,,
2023-12-26,279.8,278.3,269.61,270.78,187160,,,
2023-12-28,276.79,282.97,274.95,281.14,240128,,,
2023-12-29,281.14,286.15,280.13,285.98,229038,,,
2024-01-02,285.15,285.31,277.63,279.3,215445,,,
2024-01-03,277.46,277.63,271.61,274.62,204871,,,
2024-01-04,274.62,274.62,269.27,270.28,148776,,,
2024-01-05,269.61,270.61,262.09,263.43,195279,,,
2024-01-08,262.09,262.09,252.4,252.57,249092,,,
2024-01-09,253.23,255.41,249.22,250.89,251449,,,
2024-01-10,249.89,253.23,245.21,251.23,242917,,,
2024-01-15,245.05,250.23,243.38,246.72,200131,,,
2024-01-16,239.03,239.03,230.85,235.86,522218,,,
2024-01-18,230.85,232.35,224.5,231.35,252612,,,
2024-01-19,232.85,235.52,230.34,230.51,193861,,,
2024-01-22,230.68,231.18,217.31,218.98,249906,,,
2024-01-23,219.98,226.33,216.98,224.33,259718,,,
2024-01-24,225.0,228.0,217.48,226.17,236887,,,
2024-01-25,226.5,238.53,224.16,238.2,385826,,,
2024-01-26,236.69,239.53,235.02,235.69,248579,,,
2024-01-29,235.52,237.7,228.0,229.34,219122,,,
2024-01-30,229.34,233.18,223.99,224.83,210022,,,
2024-01-31,222.83,226.17,213.3,213.64,259763,,,
2024-02-01,212.3,219.48,209.63,213.47,233810,,,
2024-02-02,213.97,217.48,197.6,203.94,258833,,,
2024-02-05,201.77,203.11,185.23,190.08,384002,Bottom,Stroke378_Start,Stroke377_End
2024-02-06,186.9,207.12,186.9,205.62,407745,,,
2024-02-07,206.28,218.98,204.78,216.31,448750,,,
2024-02-08,219.82,231.01,218.98,224.16,482007,,,
2024-02-19,232.68,237.19,226.67,231.35,396274,,,
2024-02-21,231.18,238.7,229.17,232.68,448964,,,
2024-02-22,232.52,241.87,231.68,240.87,470516,,,
2024-02-23,243.71,258.75,243.54,246.88,541695,,,
2024-02-29,238.7,255.24,238.7,253.74,576213,,,
2024-03-01,252.73,264.93,252.57,264.76,679650,,,
2024-03-04,267.44,273.28,260.25,268.1,772632,,,
2024-03-05,262.42,266.6,258.91,260.42,611822,,,
2024-03-06,257.41,266.1,256.41,262.09,477139,,,
2024-03-07,266.27,267.44,256.58,256.58,449923,,,
2024-03-08,256.58,265.6,254.9,264.93,515590,,,
2024-03-11,260.92,270.78,259.25,268.1,535416,,,
2024-03-12,267.44,273.79,266.1,267.27,521145,,,
2024-03-14,265.93,267.77,259.58,262.92,390221,,,
2024-03-15,263.09,266.27,259.25,265.6,357095,,,
2024-03-18,266.1,268.77,264.26,268.61,402822,,,
2024-03-19,267.6,270.78,264.43,264.6,348852,,,
2024-03-21,272.11,277.13,267.27,268.1,574691,Top,Stroke379_Start,Stroke378_End
2024-03-22,267.1,276.46,262.92,264.43,491232,,,
2024-03-25,263.76,264.93,253.23,253.57,443724,,,
2024-03-26,253.07,261.25,251.73,253.57,367593,,,
2024-03-27,252.4,252.9,238.2,238.86,355095,,,
2024-03-28,237.03,245.38,236.69,244.55,336931,,,
2024-04-01,245.55,251.56,245.55,249.56,255900,,,
2024-04-03,242.04,242.37,235.52,239.03,267390,,,
2024-04-08,237.19,240.2,234.52,235.02,231322,,,
2024-04-09,234.85,236.69,232.35,236.69,204810,,,
2024-04-10,235.69,236.02,228.34,230.68,240296,,,
2024-04-11,234.02,245.05,239.53,239.53,602888,,,
2024-04-15,238.36,243.88,235.36,240.37,401473,,,
2024-04-16,237.19,239.7,227.0,227.34,363250,,,
2024-04-17,230.85,243.54,238.36,243.54,433554,,,
2024-04-19,237.86,239.37,231.68,233.35,294201,,,
2024-04-22,227.84,233.35,224.5,231.35,255165,Bottom,Stroke380_Start,Stroke379_End
2024-04-23,232.68,235.19,230.34,231.68,210255,,,
2024-04-24,233.35,241.04,232.52,240.87,332405,,,
2024-04-25,239.2,244.71,238.2,240.37,242752,,,
2024-04-26,239.37,246.55,239.37,246.05,356457,,,
2024-04-29,247.22,251.9,245.72,250.89,360899,,,
2024-04-30,249.73,250.39,244.38,246.72,335366,,,
2024-05-06,250.56,252.73,248.05,249.73,333721,Top,Stroke381_Start,Stroke380_End
2024-05-07,248.89,251.56,246.88,248.39,267536,,,
2024-05-08,247.22,247.22,241.2,241.87,244337,,,
2024-05-13,242.04,243.88,237.53,240.87,230069,,,
2024-05-14,241.54,245.21,239.03,239.03,198914,,,
2024-05-15,239.03,240.87,235.36,235.69,204321,,,
2024-05-16,237.7,243.71,235.69,236.19,284837,,,
2024-05-17,235.69,238.53,233.35,238.36,196631,,,
2024-05-20,237.53,242.04,236.19,241.04,232229,,,
2024-05-21,240.7,244.04,240.03,241.2,229089,,,
2024-05-22,241.04,241.37,233.35,241.04,208581,,,
2024-05-24,232.85,235.02,228.17,228.34,234519,,,
2024-05-27,229.68,232.52,223.33,232.52,260910,Bottom,Stroke382_Start,Stroke381_End
2024-05-28,233.52,238.2,230.51,233.18,294328,,,
2024-05-30,229.84,237.7,227.84,235.52,290221,,,
2024-05-31,234.52,239.87,234.52,235.69,348676,,,
2024-06-03,237.19,241.87,235.69,238.2,434203,,,
2024-06-04,237.19,237.19,231.51,236.19,340854,,,
2024-06-05,234.85,250.06,234.35,242.37,789537,,,
2024-06-06,244.38,250.73,241.71,246.72,1015123,,,
2024-06-07,244.88,261.59,243.04,260.92,1362819,,,
2024-06-11,269.11,284.14,271.78,274.12,1907214,,,
2024-06-14,270.94,276.63,266.43,273.62,963601,,,
2024-06-17,270.44,287.65,269.11,287.65,1334227,,,
2024-06-18,284.98,288.32,280.8,283.31,1067601,Top,,Stroke382_End
2024-06-19,285.48,287.49,277.96,284.65,1167800,,,
2024-06-20,282.47,283.98,272.62,275.79,866762,,,
2024-06-21,269.61,272.95,266.6,270.44,643138,,,
2024-06-24,267.6,272.11,261.25,262.42,653234,,,
2024-06-25,262.76,262.26,251.4,253.9,687933,,,
2024-06-27,258.08,270.61,257.58,261.76,852557,,,
2024-06-28,259.42,275.12,259.25,269.94,945427,,,