@fintatech/fintachart 3.1.0

package/data/offline-market-history/EUR_CAD/Weekly/1.csv

@@ -0,0 +1,752 @@
+datetime,open,high,low,close,volume
+4-Jun-04 06:00:00,1.6759,1.6759,1.65935,1.65935,8
+11-Jun-04 06:00:00,1.66165,1.66165,1.63725,1.63725,12
+18-Jun-04 06:00:00,1.63705,1.6644,1.63705,1.65415,12
+25-Jun-04 06:00:00,1.65515,1.65515,1.637,1.64355,12
+2-Jul-04 06:00:00,1.64295,1.6433,1.6206,1.63065,12
+9-Jul-04 06:00:00,1.63115,1.63625,1.62975,1.63625,12
+16-Jul-04 06:00:00,1.63595,1.6372,1.6254,1.63285,12
+23-Jul-04 06:00:00,1.62945,1.62945,1.59725,1.59725,12
+30-Jul-04 06:00:00,1.59935,1.6185,1.59555,1.60015,12
+6-Aug-04 06:00:00,1.601,1.61185,1.5859,1.61185,12
+13-Aug-04 06:00:00,1.61135,1.63115,1.61135,1.62015,12
+20-Aug-04 06:00:00,1.61935,1.61935,1.59925,1.59925,12
+27-Aug-04 06:00:00,1.59895,1.59895,1.5766,1.57735,12
+3-Sep-04 06:00:00,1.57815,1.5991,1.56805,1.56805,12
+10-Sep-04 06:00:00,1.56765,1.58375,1.5585,1.58375,12
+17-Sep-04 06:00:00,1.58385,1.5958,1.5723,1.58135,12
+24-Sep-04 06:00:00,1.58075,1.5881,1.56395,1.56395,12
+1-Oct-04 06:00:00,1.56625,1.5683,1.5644,1.56605,12
+8-Oct-04 06:00:00,1.56565,1.56565,1.5468,1.55325,12
+15-Oct-04 06:00:00,1.55365,1.56215,1.5475,1.56215,12
+22-Oct-04 06:00:00,1.56315,1.5747,1.56315,1.56495,12
+29-Oct-04 06:00:00,1.56475,1.56475,1.5582,1.55845,12
+5-Nov-04 06:00:00,1.56035,1.56035,1.55,1.55295,12
+12-Nov-04 06:00:00,1.54955,1.54955,1.53965,1.54775,12
+19-Nov-04 06:00:00,1.55005,1.5633,1.5495,1.55405,12
+26-Nov-04 06:00:00,1.55575,1.56335,1.5476,1.56335,12
+3-Dec-04 06:00:00,1.56405,1.60395,1.56405,1.60395,12
+10-Dec-04 06:00:00,1.60175,1.6253,1.60175,1.62055,12
+17-Dec-04 06:00:00,1.61895,1.6436,1.61895,1.63045,12
+24-Dec-04 06:00:00,1.63685,1.66505,1.63685,1.66505,12
+31-Dec-04 06:00:00,1.66545,1.66545,1.62765,1.62765,12
+7-Jan-05 06:00:00,1.62735,1.63845,1.62695,1.6327,288472
+14-Jan-05 06:00:00,1.60745,1.61125,1.5957,1.59625,290817
+21-Jan-05 06:00:00,1.59565,1.6018,1.59355,1.59355,266823
+28-Jan-05 06:00:00,1.59415,1.6222,1.59265,1.61515,280987
+4-Feb-05 06:00:00,1.61415,1.6206,1.59265,1.59265,265550
+11-Feb-05 06:00:00,1.60825,1.6134,1.5903,1.59065,247770
+18-Feb-05 06:00:00,1.59145,1.617,1.59085,1.60965,259339
+25-Feb-05 06:00:00,1.60915,1.6547,1.60695,1.64045,267468
+4-Mar-05 06:00:00,1.64015,1.64265,1.6256,1.63015,266357
+11-Mar-05 06:00:00,1.63025,1.6328,1.6093,1.62345,273311
+18-Mar-05 06:00:00,1.62415,1.62415,1.6011,1.60255,259412
+25-Mar-05 06:00:00,1.60285,1.6038,1.57895,1.591375,236084
+1-Apr-05 06:00:00,1.57795,1.57945,1.5625,1.56805,252262
+8-Apr-05 06:00:00,1.56745,1.58985,1.56665,1.58935,267900
+15-Apr-05 06:00:00,1.58815,1.61215,1.58815,1.61085,274405
+22-Apr-05 06:00:00,1.60945,1.6282,1.60745,1.61315,284649
+29-Apr-05 06:00:00,1.61355,1.6253,1.60825,1.61955,287337
+6-May-05 06:00:00,1.61905,1.62435,1.5893,1.59265,244814
+13-May-05 06:00:00,1.59235,1.6041,1.59155,1.59845,248130
+20-May-05 06:00:00,1.59755,1.60795,1.5843,1.58985,243330
+27-May-05 06:00:00,1.58945,1.5955,1.5746,1.57845,264838
+3-Jun-05 06:00:00,1.57815,1.57815,1.51855,1.52555,264703
+10-Jun-05 06:00:00,1.52495,1.5398,1.51665,1.51705,274493
+17-Jun-05 06:00:00,1.51765,1.5261,1.4966,1.50955,309183
+24-Jun-05 06:00:00,1.50935,1.51015,1.4815,1.49165,311288
+1-Jul-05 06:00:00,1.49145,1.5076,1.48965,1.498625,328439
+8-Jul-05 06:00:00,1.48525,1.4891,1.4534,1.45865,286508
+15-Jul-05 06:00:00,1.45885,1.4792,1.45885,1.46915,326600
+22-Jul-05 06:00:00,1.46895,1.48935,1.46845,1.47125,312673
+29-Jul-05 06:00:00,1.47075,1.499,1.46995,1.48305,308406
+5-Aug-05 06:00:00,1.48325,1.5142,1.48105,1.50325,335478
+12-Aug-05 06:00:00,1.50335,1.50925,1.48915,1.48915,307801
+19-Aug-05 06:00:00,1.48985,1.49255,1.47205,1.47205,290482
+26-Aug-05 06:00:00,1.47245,1.4788,1.4593,1.47475,294218
+2-Sep-05 06:00:00,1.47465,1.492,1.4534,1.4884,308692
+9-Sep-05 06:00:00,1.4888,1.495,1.4576,1.4613,292366
+16-Sep-05 06:00:00,1.4626,1.4644,1.4429,1.4429,300877
+23-Sep-05 06:00:00,1.4428,1.4428,1.4088,1.4094,312676
+30-Sep-05 06:00:00,1.4088,1.42075,1.3989,1.399,311583
+7-Oct-05 06:00:00,1.3991,1.44065,1.3975,1.4237,304665
+14-Oct-05 06:00:00,1.424,1.43525,1.40855,1.4339,304567
+21-Oct-05 06:00:00,1.4342,1.4366,1.40775,1.4196,314390
+28-Oct-05 06:00:00,1.4199,1.42835,1.4172,1.4206,317125
+4-Nov-05 06:00:00,1.4189,1.42585,1.38975,1.3979,313629
+11-Nov-05 06:00:00,1.3979,1.42475,1.38835,1.396,307918
+18-Nov-05 06:00:00,1.396,1.40345,1.3933,1.3996,322600
+25-Nov-05 06:00:00,1.3996,1.40695,1.37945,1.3932,271378
+2-Dec-05 06:00:00,1.3694,1.38795,1.3618,1.3618,294115
+9-Dec-05 06:00:00,1.3617,1.37305,1.3587,1.367,279935
+16-Dec-05 06:00:00,1.3674,1.3938,1.3626,1.3925,305194
+23-Dec-05 06:00:00,1.3922,1.405,1.37765,1.3835,267143
+30-Dec-05 06:00:00,1.3828,1.39665,1.3806,1.388625,235758
+6-Jan-06 06:00:00,1.3772,1.4213,1.3765,1.4163,276557
+13-Jan-06 06:00:00,1.4166,1.41925,1.4009,1.4092,309489
+20-Jan-06 06:00:00,1.4077,1.4253,1.3985,1.3985,118239
+27-Jan-06 06:00:00,1.398,1.42215,1.398,1.410075,98176
+3-Feb-06 06:00:00,1.3915,1.3933,1.3747,1.376,82469
+10-Feb-06 06:00:00,1.376,1.38435,1.3759,1.380125,81303
+17-Feb-06 06:00:00,1.3718,1.37985,1.371,1.3733,76052
+24-Feb-06 06:00:00,1.373,1.3779,1.36335,1.3645,70587
+3-Mar-06 06:00:00,1.3642,1.3674,1.35015,1.3657,80640
+10-Mar-06 06:00:00,1.3664,1.3874,1.3658,1.3822,85185
+17-Mar-06 06:00:00,1.3822,1.4142,1.3808,1.4123,81890
+24-Mar-06 06:00:00,1.4128,1.4226,1.3933,1.4051,122648
+31-Mar-06 06:00:00,1.4053,1.418,1.4051,1.4161,110477
+7-Apr-06 06:00:00,1.416,1.4366,1.3874,1.3899,111475
+14-Apr-06 06:00:00,1.3901,1.3967,1.3898,1.3949,79254
+21-Apr-06 06:00:00,1.3952,1.4117,1.394,1.4042,94741
+28-Apr-06 06:00:00,1.4046,1.4166,1.4036,1.4108,94934
+5-May-06 06:00:00,1.4107,1.416,1.3944,1.4066,88259
+12-May-06 06:00:00,1.4068,1.4345,1.4068,1.4339,124290
+19-May-06 06:00:00,1.4343,1.4417,1.4222,1.4285,160379
+26-May-06 06:00:00,1.4283,1.4459,1.4062,1.4088,149695
+2-Jun-06 06:00:00,1.409,1.4235,1.4082,1.4227,128354
+9-Jun-06 06:00:00,1.4223,1.4325,1.3963,1.3982,134189
+16-Jun-06 06:00:00,1.3982,1.42105,1.3958,1.4195,128695
+23-Jun-06 06:00:00,1.4199,1.4204,1.4011,1.4041,112743
+30-Jun-06 06:00:00,1.4038,1.4289,1.3996,1.4279,120405
+7-Jul-06 06:00:00,1.4277,1.4309,1.4099,1.4266,106494
+14-Jul-06 06:00:00,1.4268,1.4473,1.4268,1.4274,114926
+21-Jul-06 06:00:00,1.4278,1.4457,1.4142,1.4445,116170
+28-Jul-06 06:00:00,1.4445,1.4474,1.4432,1.4437,121606
+4-Aug-06 06:00:00,1.4434,1.45905,1.4412,1.4517,115403
+11-Aug-06 06:00:00,1.4523,1.4526,1.4307,1.4308,112442
+18-Aug-06 06:00:00,1.4307,1.4443,1.4307,1.4434,101204
+25-Aug-06 06:00:00,1.4435,1.4482,1.41025,1.4144,105302
+1-Sep-06 06:00:00,1.4154,1.4277,1.4153,1.4174,102491
+8-Sep-06 06:00:00,1.4181,1.4275,1.4171,1.4202,99352
+15-Sep-06 06:00:00,1.4204,1.4265,1.4192,1.42285,107937
+22-Sep-06 06:00:00,1.4165,1.435,1.4134,1.4288,110263
+29-Sep-06 06:00:00,1.4286,1.4324,1.4123,1.417,125709
+6-Oct-06 06:00:00,1.4172,1.4337,1.4164,1.4183,102618
+13-Oct-06 06:00:00,1.4175,1.4278,1.4175,1.4237,124532
+20-Oct-06 06:00:00,1.4239,1.4321,1.42,1.42,108863
+27-Oct-06 06:00:00,1.4198,1.4319,1.4188,1.4267,112509
+3-Nov-06 06:00:00,1.4264,1.4529,1.4255,1.4369,116807
+10-Nov-06 06:00:00,1.4368,1.4563,1.4359,1.4538,103975
+17-Nov-06 06:00:00,1.4542,1.4724,1.4529,1.4712,129195
+24-Nov-06 06:00:00,1.4714,1.4893,1.4701,1.4855,103484
+1-Dec-06 06:00:00,1.4854,1.5277,1.4854,1.527,157837
+8-Dec-06 06:00:00,1.5265,1.5343,1.5162,1.5179,151697
+15-Dec-06 06:00:00,1.5176,1.5322,1.5136,1.5146,177589
+22-Dec-06 06:00:00,1.5146,1.5267,1.5139,1.521,183297
+29-Dec-06 06:00:00,1.519,1.54,1.519,1.5387,111552
+5-Jan-07 06:00:00,1.5389,1.5507,1.5382,1.54445,153664
+12-Jan-07 06:00:00,1.526,1.5358,1.5089,1.5127,205290
+19-Jan-07 06:00:00,1.512,1.5274,1.5109,1.5191,178155
+26-Jan-07 06:00:00,1.5193,1.5435,1.5193,1.5238,201845
+2-Feb-07 06:00:00,1.5238,1.54535,1.5225,1.5349,181210
+9-Feb-07 06:00:00,1.5352,1.5473,1.5245,1.5245,163330
+16-Feb-07 06:00:00,1.5248,1.5334,1.5236,1.5286,184523
+23-Feb-07 06:00:00,1.5284,1.5412,1.5174,1.5271,145780
+2-Mar-07 06:00:00,1.5273,1.5541,1.5268,1.5532,171767
+9-Mar-07 06:00:00,1.5533,1.5546,1.5373,1.5376,193676
+16-Mar-07 06:00:00,1.542,1.5663,1.5403,1.5659,143694
+23-Mar-07 06:00:00,1.5653,1.5684,1.5396,1.5418,136751
+30-Mar-07 06:00:00,1.5421,1.5509,1.5416,1.54625,181052
+6-Apr-07 06:00:00,1.5424,1.55044,1.5397,1.5403,75565
+13-Apr-07 06:00:00,1.5407,1.5467,1.5273,1.5392,79167
+20-Apr-07 06:00:00,1.5428,1.5465,1.5305,1.5385,94948
+27-Apr-07 06:00:00,1.5279,1.53295,1.5241,1.5241,93978
+4-May-07 06:00:00,1.5238,1.5244,1.50568,1.51504,94943
+11-May-07 06:00:00,1.5056,1.50813,1.49301,1.502,81479
+18-May-07 06:00:00,1.5049,1.5066,1.46955,1.4706,86139
+25-May-07 06:00:00,1.471,1.4746,1.4575,1.46605,87364
+1-Jun-07 06:00:00,1.4515,1.46275,1.4356,1.449175,78943
+8-Jun-07 06:00:00,1.4263,1.439,1.4239,1.43145,91020
+15-Jun-07 06:00:00,1.4189,1.4299,1.4181,1.4296,85100
+22-Jun-07 06:00:00,1.4282,1.44307,1.4274,1.43847,87149
+29-Jun-07 06:00:00,1.4385,1.44435,1.4385,1.442,92825
+6-Jul-07 06:00:00,1.44,1.44665,1.426,1.4299,84335
+13-Jul-07 06:00:00,1.42985,1.45936,1.42915,1.44399,98367
+20-Jul-07 06:00:00,1.44517,1.45092,1.43645,1.4501,94208
+27-Jul-07 06:00:00,1.4494,1.45665,1.42983,1.45109,136593
+3-Aug-07 06:00:00,1.45055,1.46463,1.43658,1.45579,149835
+10-Aug-07 06:00:00,1.4561,1.46304,1.44199,1.44209,145186
+17-Aug-07 06:00:00,1.4432,1.4552,1.4423,1.44875,192437
+24-Aug-07 06:00:00,1.42947,1.44069,1.42945,1.43865,122742
+31-Aug-07 06:00:00,1.43851,1.45365,1.43055,1.4389,113663
+7-Sep-07 06:00:00,1.4395,1.4556,1.42685,1.45278,106214
+14-Sep-07 06:00:00,1.4528,1.45995,1.42472,1.42882,123235
+21-Sep-07 06:00:00,1.42799,1.42993,1.40137,1.41009,128466
+28-Sep-07 06:00:00,1.40456,1.42635,1.40456,1.41563,114917
+5-Oct-07 06:00:00,1.41937,1.41987,1.41,1.414935,113686
+12-Oct-07 06:00:00,1.38609,1.39286,1.37741,1.37802,118750
+19-Oct-07 06:00:00,1.37712,1.39753,1.37618,1.38272,125822
+26-Oct-07 06:00:00,1.38349,1.39499,1.38256,1.38468,174467
+2-Nov-07 06:00:00,1.38499,1.38788,1.3731,1.38049,181592
+9-Nov-07 06:00:00,1.35619,1.38692,1.33925,1.38683,196221
+16-Nov-07 06:00:00,1.38683,1.4454,1.3809,1.42703,218470
+23-Nov-07 06:00:00,1.42703,1.47139,1.42702,1.46625,202137
+30-Nov-07 06:00:00,1.46597,1.48509,1.46282,1.473955,222262
+7-Dec-07 06:00:00,1.46187,1.5034,1.46187,1.47382,197819
+14-Dec-07 06:00:00,1.47382,1.49562,1.47104,1.48333,199703
+21-Dec-07 06:00:00,1.46525,1.4715,1.4229,1.42617,196135
+28-Dec-07 06:00:00,1.4251,1.44598,1.41523,1.44548,107601
+4-Jan-08 06:00:00,1.44563,1.48264,1.4434,1.47846,146473
+11-Jan-08 06:00:00,1.47905,1.51199,1.47727,1.50555,218431
+18-Jan-08 06:00:00,1.50754,1.52004,1.50704,1.51354,216387
+25-Jan-08 06:00:00,1.50139,1.50825,1.47336,1.48015,252455
+1-Feb-08 06:00:00,1.48015,1.49612,1.46733,1.47325,221487
+8-Feb-08 06:00:00,1.47402,1.48409,1.44094,1.44886,235025
+15-Feb-08 06:00:00,1.45086,1.48249,1.45086,1.47836,204694
+22-Feb-08 06:00:00,1.47824,1.50748,1.47776,1.50177,183670
+29-Feb-08 06:00:00,1.5013,1.50323,1.46457,1.49941,221735
+7-Mar-08 06:00:00,1.49879,1.52355,1.49505,1.52145,193389
+14-Mar-08 06:00:00,1.5211,1.55219,1.52016,1.55062,244988
+21-Mar-08 06:00:00,1.54946,1.59374,1.54808,1.57922,240650
+28-Mar-08 06:00:00,1.5797,1.61895,1.57945,1.61523,217405
+4-Apr-08 06:00:00,1.61456,1.63265,1.58627,1.58723,242561
+11-Apr-08 06:00:00,1.58723,1.62136,1.58723,1.61795,207503
+18-Apr-08 06:00:00,1.61795,1.6258,1.60855,1.617175,223979
+25-Apr-08 06:00:00,1.58877,1.62716,1.58761,1.607385,213435
+2-May-08 06:00:00,1.58449,1.59302,1.56207,1.57239,203379
+9-May-08 06:00:00,1.57111,1.57786,1.53977,1.5564,193433
+16-May-08 06:00:00,1.55804,1.5669,1.5542,1.55669,196324
+23-May-08 06:00:00,1.55755,1.56108,1.54678,1.56027,196949
+30-May-08 06:00:00,1.55887,1.56648,1.52808,1.54529,178660
+6-Jun-08 06:00:00,1.54692,1.60883,1.54577,1.60883,220102
+13-Jun-08 06:00:00,1.60845,1.615,1.5795,1.58344,224560
+20-Jun-08 06:00:00,1.58715,1.5935,1.58328,1.58615,217222
+27-Jun-08 06:00:00,1.58734,1.59858,1.57388,1.59615,209181
+4-Jul-08 06:00:00,1.5957,1.61847,1.59474,1.6003,193183
+11-Jul-08 06:00:00,1.60195,1.6104,1.5881,1.60859,256028
+18-Jul-08 06:00:00,1.60895,1.61065,1.59088,1.59389,262958
+25-Jul-08 06:00:00,1.59295,1.60228,1.59149,1.60178,279109
+1-Aug-08 06:00:00,1.60078,1.61431,1.5911,1.59878,285799
+8-Aug-08 06:00:00,1.59778,1.62252,1.59743,1.60058,326763
+15-Aug-08 06:00:00,1.60086,1.60506,1.57327,1.589165,319790
+22-Aug-08 06:00:00,1.5562,1.57178,1.55173,1.561755,268258
+29-Aug-08 06:00:00,1.54773,1.56262,1.53411,1.56126,296761
+5-Sep-08 06:00:00,1.55987,1.56507,1.51142,1.51563,316744
+12-Sep-08 06:00:00,1.51706,1.52457,1.4923,1.50813,370999
+19-Sep-08 06:00:00,1.5155,1.54793,1.51175,1.51361,377760
+26-Sep-08 06:00:00,1.51986,1.53557,1.51655,1.52606,314818
+3-Oct-08 06:00:00,1.50936,1.51335,1.48269,1.49117,416355
+10-Oct-08 06:00:00,1.48675,1.61512,1.47527,1.57213,397053
+17-Oct-08 06:00:00,1.57589,1.61156,1.56336,1.58418,475123
+24-Oct-08 06:00:00,1.58418,1.6301,1.58382,1.61273,476686
+31-Oct-08 06:00:00,1.6089,1.63757,1.52357,1.54277,503130
+7-Nov-08 06:00:00,1.54207,1.549,1.48505,1.51234,421670
+14-Nov-08 06:00:00,1.51296,1.56635,1.50716,1.55937,446248
+21-Nov-08 06:00:00,1.55673,1.62258,1.55166,1.59456,470826
+28-Nov-08 06:00:00,1.59814,1.61955,1.57343,1.57343,389279
+5-Dec-08 06:00:00,1.57311,1.64878,1.56863,1.61599,423304
+12-Dec-08 06:00:00,1.61301,1.67408,1.61263,1.66805,429279
+19-Dec-08 06:00:00,1.6659,1.75041,1.66444,1.69071,439658
+26-Dec-08 06:00:00,1.69401,1.72261,1.69197,1.71382,168710
+2-Jan-09 06:00:00,1.71426,1.75154,1.70323,1.727385,229754
+9-Jan-09 06:00:00,1.68047,1.69088,1.5756,1.5976,470087
+16-Jan-09 06:00:00,1.59772,1.66484,1.59772,1.64936,538449
+23-Jan-09 06:00:00,1.65131,1.66236,1.62312,1.64274,496368
+30-Jan-09 06:00:00,1.59732,1.62961,1.56555,1.57541,461801
+6-Feb-09 06:00:00,1.57251,1.61175,1.56476,1.57764,434035
+13-Feb-09 06:00:00,1.57764,1.62442,1.57763,1.58901,438268
+20-Feb-09 06:00:00,1.58886,1.61425,1.58483,1.60564,395914
+27-Feb-09 06:00:00,1.60312,1.6173,1.59744,1.6173,467608
+6-Mar-09 06:00:00,1.61301,1.63721,1.60947,1.62884,493345
+13-Mar-09 06:00:00,1.62948,1.65665,1.62599,1.64413,501920
+20-Mar-09 06:00:00,1.64393,1.69768,1.63759,1.68503,573430
+27-Mar-09 06:00:00,1.68501,1.69195,1.65036,1.65042,528668
+3-Apr-09 06:00:00,1.64828,1.6835,1.63933,1.65813,454959
+10-Apr-09 06:00:00,1.66006,1.66902,1.60183,1.61652,435948
+17-Apr-09 06:00:00,1.61652,1.63575,1.58472,1.610235,421904
+24-Apr-09 06:00:00,1.5825,1.61991,1.58146,1.60182,522961
+1-May-09 06:00:00,1.60176,1.6054,1.57053,1.57342,480532
+8-May-09 06:00:00,1.57324,1.57853,1.55145,1.56737,453578
+15-May-09 06:00:00,1.56936,1.60083,1.56855,1.5893,528243
+22-May-09 06:00:00,1.58913,1.59039,1.57076,1.580575,433366
+29-May-09 06:00:00,1.5682,1.5789,1.54389,1.54478,399558
+5-Jun-09 06:00:00,1.54413,1.57778,1.54223,1.56301,495530
+12-Jun-09 06:00:00,1.56376,1.5734,1.53628,1.56844,306394
+19-Jun-09 06:00:00,1.56894,1.58616,1.56585,1.58095,273815
+26-Jun-09 06:00:00,1.58158,1.62502,1.58119,1.62013,272945
+3-Jul-09 06:00:00,1.61973,1.63294,1.61877,1.62258,214082
+10-Jul-09 06:00:00,1.619,1.6326,1.61892,1.62199,237817
+17-Jul-09 06:00:00,1.62002,1.62652,1.58084,1.60368,233069
+24-Jul-09 06:00:00,1.57031,1.57739,1.53764,1.54344,205272
+31-Jul-09 06:00:00,1.54433,1.54662,1.53193,1.53628,206247
+7-Aug-09 06:00:00,1.53728,1.55936,1.53348,1.53348,213164
+14-Aug-09 06:00:00,1.53348,1.56448,1.53348,1.55978,195110
+21-Aug-09 06:00:00,1.55873,1.5701,1.5435,1.54887,190804
+28-Aug-09 06:00:00,1.55108,1.56838,1.55009,1.56117,182357
+4-Sep-09 06:00:00,1.56284,1.58509,1.55588,1.55588,198906
+11-Sep-09 06:00:00,1.55488,1.58418,1.5532,1.56882,183290
+18-Sep-09 06:00:00,1.57205,1.59072,1.57141,1.57287,189731
+25-Sep-09 06:00:00,1.57264,1.60702,1.57247,1.60251,194997
+2-Oct-09 06:00:00,1.60467,1.60969,1.55612,1.57386,249716
+9-Oct-09 06:00:00,1.57691,1.5801,1.53531,1.53531,191538
+16-Oct-09 06:00:00,1.53545,1.55056,1.53304,1.54596,180909
+23-Oct-09 06:00:00,1.54495,1.58427,1.54372,1.58152,199199
+30-Oct-09 06:00:00,1.58059,1.59946,1.57681,1.5962,226352
+6-Nov-09 06:00:00,1.59587,1.60029,1.56417,1.59668,204927
+13-Nov-09 06:00:00,1.59667,1.60542,1.56112,1.56775,161014
+20-Nov-09 06:00:00,1.56775,1.59347,1.56754,1.592,170539
+27-Nov-09 06:00:00,1.59139,1.601,1.57895,1.59163,188826
+4-Dec-09 06:00:00,1.59112,1.59491,1.57184,1.572,172059
+11-Dec-09 06:00:00,1.574,1.574,1.53962,1.5495,184616
+18-Dec-09 06:00:00,1.55017,1.56002,1.52326,1.52895,181330
+25-Dec-09 06:00:00,1.52953,1.53168,1.50292,1.51104,99464
+1-Jan-10 06:00:00,1.51043,1.51792,1.49287,1.5066,82661
+8-Jan-10 06:00:00,1.50866,1.50949,1.47732,1.48288,160058
+15-Jan-10 06:00:00,1.48538,1.50896,1.4803,1.4805,162850
+22-Jan-10 06:00:00,1.48093,1.49907,1.4774,1.49538,162258
+29-Jan-10 06:00:00,1.49463,1.50338,1.47688,1.48393,182628
+5-Feb-10 06:00:00,1.48322,1.4901,1.46595,1.46595,180174
+12-Feb-10 06:00:00,1.46565,1.47576,1.42568,1.43184,199784
+19-Feb-10 06:00:00,1.43257,1.43906,1.41094,1.41448,158566
+26-Feb-10 06:00:00,1.41481,1.4439,1.41371,1.43334,183048
+5-Mar-10 06:00:00,1.43378,1.44029,1.39736,1.40186,194722
+12-Mar-10 06:00:00,1.40235,1.4106,1.40156,1.40341,154347
+19-Mar-10 06:00:00,1.40241,1.40383,1.37788,1.390855,144481
+26-Mar-10 06:00:00,1.37634,1.38388,1.36072,1.37666,164048
+2-Apr-10 06:00:00,1.37888,1.38929,1.36306,1.36495,131441
+9-Apr-10 06:00:00,1.36348,1.36604,1.33646,1.35322,113171
+16-Apr-10 06:00:00,1.35572,1.37583,1.35572,1.36784,130526
+23-Apr-10 06:00:00,1.36706,1.37347,1.33149,1.33728,143460
+30-Apr-10 06:00:00,1.33547,1.35429,1.33108,1.35284,180992
+7-May-10 06:00:00,1.35421,1.35951,1.32954,1.33169,309823
+14-May-10 06:00:00,1.33169,1.34049,1.27313,1.27975,292482
+21-May-10 06:00:00,1.27875,1.34755,1.27566,1.33224,393983
+28-May-10 06:00:00,1.3312,1.33492,1.28832,1.29443,314928
+4-Jun-10 06:00:00,1.29395,1.29707,1.26427,1.27169,249084
+11-Jun-10 06:00:00,1.27098,1.27287,1.25018,1.25051,251878
+18-Jun-10 06:00:00,1.25122,1.27797,1.24844,1.26606,191980
+25-Jun-10 06:00:00,1.26606,1.29126,1.25219,1.28033,210733
+2-Jul-10 06:00:00,1.28162,1.34276,1.2786,1.33467,224163
+9-Jul-10 06:00:00,1.33503,1.33774,1.30681,1.30681,168096
+16-Jul-10 06:00:00,1.30691,1.3685,1.30312,1.36672,173010
+23-Jul-10 06:00:00,1.36512,1.36934,1.32668,1.33642,182985
+30-Jul-10 06:00:00,1.3372,1.35832,1.33301,1.34374,179744
+6-Aug-10 06:00:00,1.34442,1.36906,1.33146,1.36435,142335
+13-Aug-10 06:00:00,1.36454,1.36784,1.3228,1.32875,157993
+20-Aug-10 06:00:00,1.33013,1.34258,1.32808,1.33125,154819
+27-Aug-10 06:00:00,1.33585,1.35229,1.33193,1.34104,182515
+3-Sep-10 06:00:00,1.3413,1.35864,1.33891,1.33971,155866
+10-Sep-10 06:00:00,1.34058,1.34312,1.3113,1.31516,134702
+17-Sep-10 06:00:00,1.31535,1.35044,1.31006,1.34894,159287
+24-Sep-10 06:00:00,1.34851,1.38646,1.34662,1.3817,190033
+1-Oct-10 06:00:00,1.38203,1.4144,1.38111,1.4063,203123
+8-Oct-10 06:00:00,1.40604,1.42439,1.40549,1.40957,183581
+15-Oct-10 06:00:00,1.41273,1.42083,1.39797,1.41223,182306
+22-Oct-10 06:00:00,1.41214,1.43342,1.41056,1.43156,227676
+29-Oct-10 06:00:00,1.43152,1.43582,1.41507,1.42176,220112
+5-Nov-10 06:00:00,1.42157,1.43356,1.40324,1.40324,205036
+12-Nov-10 06:00:00,1.40374,1.40828,1.36981,1.38612,249819
+19-Nov-10 06:00:00,1.3835,1.40016,1.38068,1.39032,214800
+26-Nov-10 06:00:00,1.39056,1.39864,1.34336,1.35249,220051
+3-Dec-10 06:00:00,1.35092,1.35719,1.32593,1.34697,240535
+10-Dec-10 06:00:00,1.3469,1.34894,1.33166,1.33465,172873
+17-Dec-10 06:00:00,1.33484,1.35792,1.33284,1.33733,166032
+24-Dec-10 06:00:00,1.33665,1.34372,1.31892,1.32326,122266
+31-Dec-10 06:00:00,1.32221,1.33779,1.32137,1.33501,105343
+7-Jan-11 06:00:00,1.33515,1.33546,1.29526,1.31536,179346
+14-Jan-11 06:00:00,1.28203,1.33748,1.27561,1.32659,187493
+21-Jan-11 06:00:00,1.32684,1.35562,1.32214,1.35286,182830
+28-Jan-11 06:00:00,1.35286,1.37094,1.35072,1.36288,168495
+4-Feb-11 06:00:00,1.36288,1.37788,1.3354,1.34088,139160
+11-Feb-11 06:00:00,1.34088,1.36608,1.33809,1.33809,123796
+18-Feb-11 06:00:00,1.33809,1.35287,1.33464,1.35116,118359
+25-Feb-11 06:00:00,1.35116,1.37112,1.34428,1.34428,124922
+4-Mar-11 06:00:00,1.34428,1.36196,1.34428,1.36137,115048
+11-Mar-11 06:00:00,1.36137,1.36276,1.34484,1.35301,100351
+18-Mar-11 06:00:00,1.35301,1.39795,1.35299,1.39595,191987
+25-Mar-11 06:00:00,1.39595,1.39874,1.37774,1.38293,119713
+1-Apr-11 06:00:00,1.38293,1.38293,1.3711,1.3711,105298
+8-Apr-11 06:00:00,1.3711,1.38614,1.36937,1.38382,105895
+15-Apr-11 06:00:00,1.38382,1.39906,1.38189,1.38419,122461
+22-Apr-11 06:00:00,1.38419,1.39078,1.36597,1.39078,112780
+29-Apr-11 06:00:00,1.39078,1.4173,1.38671,1.39948,113102
+6-May-11 06:00:00,1.39948,1.43398,1.38363,1.38363,175275
+13-May-11 06:00:00,1.38363,1.39268,1.36358,1.3675,186454
+20-May-11 06:00:00,1.3675,1.3885,1.36301,1.37892,176519
+27-May-11 06:00:00,1.37892,1.39862,1.37353,1.39759,179763
+3-Jun-11 06:00:00,1.39759,1.43204,1.39759,1.43184,153956
+10-Jun-11 06:00:00,1.43184,1.43794,1.40127,1.4058,155109
+17-Jun-11 06:00:00,1.4058,1.40986,1.38254,1.40196,166602
+24-Jun-11 06:00:00,1.40196,1.40687,1.3982,1.40274,166141
+1-Jul-11 06:00:00,1.40274,1.41604,1.39233,1.39233,152368
+8-Jul-11 06:00:00,1.39233,1.39814,1.36623,1.37251,119223
+15-Jul-11 06:00:00,1.37251,1.37467,1.34871,1.35037,187103
+22-Jul-11 06:00:00,1.35037,1.36883,1.34643,1.36127,150877
+29-Jul-11 06:00:00,1.36127,1.37806,1.36127,1.37525,130628
+5-Aug-11 06:00:00,1.37525,1.40254,1.35493,1.40227,226423
+12-Aug-11 06:00:00,1.40227,1.42396,1.40227,1.40653,338180
+19-Aug-11 06:00:00,1.40653,1.42614,1.40381,1.42542,172138
+26-Aug-11 06:00:00,1.42542,1.43128,1.42243,1.4229,146921
+2-Sep-11 06:00:00,1.4229,1.42465,1.39013,1.39913,121476
+9-Sep-11 06:00:00,1.39913,1.41082,1.36068,1.36068,158119
+16-Sep-11 06:00:00,1.36068,1.37146,1.34992,1.34992,179061
+23-Sep-11 06:00:00,1.34992,1.39366,1.33918,1.38816,197846
+30-Sep-11 06:00:00,1.38816,1.41315,1.38793,1.40615,190987
+7-Oct-11 06:00:00,1.40615,1.41176,1.39122,1.39122,198438
+14-Oct-11 06:00:00,1.39122,1.4083,1.38892,1.40167,168802
+21-Oct-11 06:00:00,1.40167,1.4087,1.39853,1.39853,192429
+28-Oct-11 06:00:00,1.39853,1.41762,1.39571,1.40319,172320
+4-Nov-11 06:00:00,1.40311,1.41302,1.38129,1.40482,221320
+11-Nov-11 06:00:00,1.40306,1.40705,1.38316,1.38977,181978
+18-Nov-11 06:00:00,1.39014,1.39798,1.38084,1.39001,166003
+25-Nov-11 06:00:00,1.38903,1.40752,1.38677,1.38677,144345
+2-Dec-11 06:00:00,1.38688,1.39324,1.36536,1.36536,139137
+9-Dec-11 06:00:00,1.36526,1.37132,1.35028,1.36151,112410
+16-Dec-11 06:00:00,1.36166,1.36538,1.34424,1.35449,125448
+23-Dec-11 06:00:00,1.35538,1.35552,1.32774,1.33164,73210
+30-Dec-11 06:00:00,1.33125,1.33669,1.31728,1.32433,51710
+6-Jan-12 06:00:00,1.3205,1.32331,1.3004,1.30812,95433
+13-Jan-12 06:00:00,1.30794,1.31419,1.29082,1.2976,106327
+20-Jan-12 06:00:00,1.2972,1.3151,1.29193,1.31038,95816
+27-Jan-12 06:00:00,1.30781,1.3253,1.30422,1.3244,104500
+3-Feb-12 06:00:00,1.32448,1.32616,1.31028,1.31822,96051
+10-Feb-12 06:00:00,1.30655,1.32528,1.30253,1.32153,88082
+17-Feb-12 06:00:00,1.32171,1.32589,1.3104,1.31047,92058
+24-Feb-12 06:00:00,1.31305,1.34652,1.30874,1.344,80787
+2-Mar-12 06:00:00,1.3443,1.34806,1.30575,1.30575,84529
+9-Mar-12 06:00:00,1.30482,1.32096,1.3037,1.31233,75491
+16-Mar-12 06:00:00,1.30001,1.30897,1.28944,1.30658,60397
+23-Mar-12 06:00:00,1.307,1.32903,1.30374,1.32399,59236
+30-Mar-12 06:00:00,1.32507,1.33344,1.32394,1.33244,68013
+6-Apr-12 06:00:00,1.33289,1.33369,1.29572,1.30586,61134
+13-Apr-12 06:00:00,1.30554,1.31773,1.30554,1.30726,64119
+20-Apr-12 06:00:00,1.30725,1.31474,1.2931,1.31181,70188
+27-Apr-12 06:00:00,1.31129,1.31224,1.29976,1.29976,61469
+4-May-12 06:00:00,1.29928,1.3138,1.29755,1.30301,51449
+11-May-12 06:00:00,1.30301,1.304,1.29243,1.29243,68035
+18-May-12 06:00:00,1.29289,1.30718,1.27849,1.30651,82381
+25-May-12 06:00:00,1.30451,1.30755,1.2874,1.28867,83804
+1-Jun-12 06:00:00,1.28927,1.29503,1.2776,1.29457,89995
+8-Jun-12 06:00:00,1.29367,1.30346,1.28895,1.296205,87973
+15-Jun-12 06:00:00,1.28501,1.29819,1.28501,1.29121,81886
+22-Jun-12 06:00:00,1.29121,1.30085,1.28796,1.28796,98631
+29-Jun-12 06:00:00,1.2874,1.29764,1.27733,1.28743,80813
+6-Jul-12 06:00:00,1.28919,1.28985,1.25262,1.25262,70203
+13-Jul-12 06:00:00,1.2477,1.25712,1.2378,1.2418,63852
+20-Jul-12 06:00:00,1.2418,1.25008,1.22904,1.23124,75977
+27-Jul-12 06:00:00,1.23124,1.24515,1.22774,1.23593,109080
+3-Aug-12 06:00:00,1.23593,1.24182,1.23467,1.24056,96320
+10-Aug-12 06:00:00,1.24056,1.24432,1.21743,1.21795,58974
+17-Aug-12 06:00:00,1.21795,1.2285,1.21705,1.22029,49683
+24-Aug-12 06:00:00,1.22029,1.24998,1.22019,1.2414,56849
+31-Aug-12 06:00:00,1.2414,1.24954,1.24045,1.244995,55743
+7-Sep-12 06:00:00,1.24002,1.25473,1.23942,1.25445,63909
+14-Sep-12 06:00:00,1.25445,1.27655,1.24201,1.27596,75090
+21-Sep-12 06:00:00,1.27596,1.28012,1.26362,1.26745,70010
+28-Sep-12 06:00:00,1.26745,1.26962,1.26598,1.2678,74389
+5-Oct-12 06:00:00,1.26475,1.28076,1.26318,1.2766,70722
+12-Oct-12 06:00:00,1.2766,1.2766,1.25872,1.26968,61596
+19-Oct-12 06:00:00,1.26968,1.2948,1.26636,1.2941,64309
+26-Oct-12 06:00:00,1.2941,1.30138,1.28046,1.28972,70680
+2-Nov-12 06:00:00,1.29192,1.30231,1.27408,1.27838,57190
+9-Nov-12 06:00:00,1.27601,1.27796,1.26484,1.27322,79172
+16-Nov-12 06:00:00,1.27149,1.283,1.27094,1.27589,64410
+23-Nov-12 06:00:00,1.27576,1.28999,1.27529,1.28835,56820
+30-Nov-12 06:00:00,1.28687,1.29498,1.28687,1.29127,55564
+7-Dec-12 06:00:00,1.29127,1.30366,1.27264,1.27772,56604
+14-Dec-12 06:00:00,1.27248,1.29858,1.27164,1.2975,89031
+21-Dec-12 06:00:00,1.29999,1.31396,1.298,1.31007,215199
+28-Dec-12 06:00:00,1.30938,1.31866,1.30814,1.31739,122041
+4-Jan-13 06:00:00,1.317,1.31742,1.28469,1.29026,201936
+11-Jan-13 06:00:00,1.29236,1.31496,1.29002,1.31379,238246
+18-Jan-13 06:00:00,1.3149,1.32468,1.30726,1.32106,263495
+25-Jan-13 06:00:00,1.32014,1.36024,1.31968,1.35414,257540
+1-Feb-13 06:00:00,1.35356,1.37092,1.35328,1.35932,274025
+8-Feb-13 06:00:00,1.36016,1.3614,1.33555,1.33928,286437
+15-Feb-13 06:00:00,1.34056,1.35724,1.3404,1.34454,655893
+22-Feb-13 06:00:00,1.3447,1.36136,1.34199,1.34776,618920
+1-Mar-13 06:00:00,1.35122,1.36259,1.33672,1.33672,887829
+8-Mar-13 06:00:00,1.337,1.35393,1.33594,1.33742,656470
+15-Mar-13 06:00:00,1.33625,1.34156,1.32456,1.33294,637352
+22-Mar-13 06:00:00,1.31956,1.33083,1.31829,1.32882,795647
+29-Mar-13 06:00:00,1.325,1.33448,1.29666,1.30432,453104
+5-Apr-13 06:00:00,1.30322,1.33178,1.29974,1.32211,454958
+12-Apr-13 06:00:00,1.32097,1.33179,1.31896,1.32914,475171
+19-Apr-13 06:00:00,1.33044,1.35242,1.32789,1.33988,642047
+26-Apr-13 06:00:00,1.34132,1.34359,1.32298,1.32465,491601
+3-May-13 06:00:00,1.3269,1.33347,1.32384,1.328655,493024
+10-May-13 06:00:00,1.32219,1.32412,1.31617,1.320145,450665
+17-May-13 06:00:00,1.3126,1.32288,1.30698,1.31999,538996
+24-May-13 06:00:00,1.32076,1.34391,1.31795,1.3346,655300
+31-May-13 06:00:00,1.33326,1.35052,1.33326,1.34845,567862
+7-Jun-13 06:00:00,1.3481,1.36389,1.34267,1.34789,694574
+14-Jun-13 06:00:00,1.34808,1.36754,1.34364,1.35738,655236
+21-Jun-13 06:00:00,1.35818,1.38055,1.35273,1.37214,638599
+28-Jun-13 06:00:00,1.3723,1.38173,1.35882,1.36878,684618
+5-Jul-13 06:00:00,1.37038,1.37698,1.35286,1.35738,566507
+12-Jul-13 06:00:00,1.35608,1.37155,1.35438,1.35861,644788
+19-Jul-13 06:00:00,1.35832,1.37139,1.35501,1.36267,501145
+26-Jul-13 06:00:00,1.36187,1.36804,1.36096,1.36484,459124
+2-Aug-13 06:00:00,1.36647,1.38086,1.35934,1.37962,512443
+9-Aug-13 06:00:00,1.38044,1.39214,1.37358,1.38286,416585
+16-Aug-13 06:00:00,1.37201,1.38332,1.36756,1.3777,412513
+23-Aug-13 06:00:00,1.37928,1.41276,1.37525,1.40486,463550
+30-Aug-13 06:00:00,1.40682,1.40938,1.38894,1.3932,398840
+6-Sep-13 06:00:00,1.39158,1.39378,1.36488,1.37174,382885
+13-Sep-13 06:00:00,1.37088,1.3772,1.36796,1.37634,355834
+20-Sep-13 06:00:00,1.37841,1.3949,1.37326,1.39366,406411
+27-Sep-13 06:00:00,1.39661,1.39952,1.38678,1.39338,310744
+4-Oct-13 06:00:00,1.39227,1.40856,1.3895,1.39577,378714
+11-Oct-13 06:00:00,1.39678,1.4115,1.39606,1.40186,322589
+18-Oct-13 06:00:00,1.40668,1.41004,1.40208,1.40787,339052
+25-Oct-13 06:00:00,1.4083,1.44412,1.40594,1.44241,343726
+1-Nov-13 06:00:00,1.44263,1.44318,1.40552,1.40559,392051
+8-Nov-13 06:00:00,1.40508,1.41384,1.40178,1.40781,391924
+15-Nov-13 06:00:00,1.40034,1.41669,1.39906,1.409,354214
+22-Nov-13 06:00:00,1.40878,1.42872,1.40644,1.42578,379105
+29-Nov-13 06:00:00,1.4269,1.44557,1.42289,1.44262,336461
+6-Dec-13 06:00:00,1.44361,1.46117,1.43843,1.4582,440818
+13-Dec-13 06:00:00,1.46012,1.46642,1.45824,1.46233,353811
+20-Dec-13 06:00:00,1.4546,1.47033,1.45341,1.45435,415301
+27-Dec-13 06:00:00,1.45496,1.48184,1.45,1.472,201845
+3-Jan-14 06:00:00,1.47242,1.47733,1.44446,1.44521,290853
+10-Jan-14 06:00:00,1.44574,1.49528,1.44102,1.48915,487670
+17-Jan-14 06:00:00,1.49207,1.49912,1.48223,1.48447,440237
+24-Jan-14 06:00:00,1.48426,1.52756,1.47876,1.51649,504624
+31-Jan-14 06:00:00,1.5138,1.5307,1.50692,1.51881,544759
+7-Feb-14 06:00:00,1.49878,1.51451,1.49078,1.50416,491321
+14-Feb-14 06:00:00,1.50312,1.51666,1.50184,1.50384,386720
+21-Feb-14 06:00:00,1.50612,1.53475,1.50028,1.52658,370265
+28-Feb-14 06:00:00,1.52548,1.53952,1.5185,1.52732,393593
+7-Mar-14 06:00:00,1.52457,1.54038,1.52038,1.53867,421384
+14-Mar-14 06:00:00,1.53921,1.55018,1.53822,1.54445,387640
+21-Mar-14 06:00:00,1.54424,1.55862,1.53384,1.54818,403688
+28-Mar-14 06:00:00,1.54672,1.55429,1.51358,1.5211,413109
+4-Apr-14 06:00:00,1.5226,1.52778,1.50049,1.50482,409536
+11-Apr-14 06:00:00,1.50415,1.52533,1.50272,1.52454,357992
+18-Apr-14 06:00:00,1.51971,1.52706,1.51221,1.52282,306552
+25-Apr-14 06:00:00,1.52301,1.5294,1.51814,1.52703,267813
+2-May-14 06:00:00,1.52871,1.53058,1.50859,1.5225,337210
+9-May-14 06:00:00,1.5248,1.52587,1.49115,1.49974,337970
+16-May-14 06:00:00,1.49917,1.50436,1.48332,1.48736,315703
+23-May-14 06:00:00,1.48734,1.49612,1.48733,1.491725,305688
+30-May-14 06:00:00,1.48104,1.48322,1.4794,1.48131,273046
+6-Jun-14 06:00:00,1.47879,1.4955,1.47588,1.49134,362656
+13-Jun-14 06:00:00,1.49085,1.4933,1.46949,1.46955,290966
+20-Jun-14 06:00:00,1.47017,1.47821,1.4671,1.472655,282909
+27-Jun-14 06:00:00,1.46242,1.46389,1.45593,1.45991,259952
+4-Jul-14 06:00:00,1.4553,1.46212,1.44428,1.44826,230900
+11-Jul-14 06:00:00,1.44773,1.46114,1.44524,1.4607,240293
+18-Jul-14 06:00:00,1.46019,1.46528,1.4508,1.45187,256067
+25-Jul-14 06:00:00,1.45216,1.45426,1.44188,1.45248,235138
+1-Aug-14 06:00:00,1.45289,1.46733,1.45058,1.4662,275950
+8-Aug-14 06:00:00,1.46646,1.47342,1.45598,1.47174,277531
+15-Aug-14 06:00:00,1.47113,1.47146,1.46146,1.46646,248074
+22-Aug-14 06:00:00,1.45784,1.45913,1.45402,1.456575,257246
+29-Aug-14 06:00:00,1.44714,1.45022,1.42888,1.43955,311192
+5-Sep-14 06:00:00,1.42769,1.43637,1.40641,1.40934,319160
+12-Sep-14 06:00:00,1.40986,1.43811,1.40858,1.43808,445188
+19-Sep-14 06:00:00,1.43826,1.43882,1.4147,1.42676,461940
+26-Sep-14 06:00:00,1.40767,1.42477,1.40527,1.41505,440092
+3-Oct-14 06:00:00,1.41458,1.41819,1.41292,1.415555,523648
+10-Oct-14 06:00:00,1.40791,1.4235,1.40424,1.41433,600781
+17-Oct-14 06:00:00,1.41218,1.45008,1.41203,1.43906,668743
+24-Oct-14 06:00:00,1.43938,1.44568,1.41617,1.42358,477316
+31-Oct-14 06:00:00,1.4236,1.43047,1.41254,1.421505,529106
+7-Nov-14 06:00:00,1.41148,1.43428,1.40482,1.41116,629692
+14-Nov-14 06:00:00,1.41253,1.4214,1.40731,1.41416,498879
+21-Nov-14 06:00:00,1.41432,1.42661,1.40599,1.4163,518331
+28-Nov-14 06:00:00,1.38892,1.42691,1.38882,1.42154,436719
+5-Dec-14 06:00:00,1.4245,1.42513,1.4115,1.418315,508846
+12-Dec-14 06:00:00,1.40565,1.44362,1.40075,1.44302,577531
+19-Dec-14 06:00:00,1.44673,1.46446,1.41758,1.419,653950
+26-Dec-14 06:00:00,1.41854,1.42798,1.41819,1.423085,202692
+2-Jan-15 06:00:00,1.41519,1.42098,1.39936,1.41438,273132
+9-Jan-15 06:00:00,1.40881,1.41404,1.39899,1.40488,583504
+16-Jan-15 06:00:00,1.40554,1.41902,1.37542,1.38647,752788
+23-Jan-15 06:00:00,1.38417,1.43844,1.38112,1.39196,699061
+30-Jan-15 06:00:00,1.38791,1.4492,1.38274,1.43688,715707
+6-Feb-15 06:00:00,1.43697,1.44768,1.42316,1.43542,776062
+13-Feb-15 06:00:00,1.41652,1.43406,1.40796,1.41815,593088
+20-Feb-15 06:00:00,1.41873,1.43154,1.41281,1.42628,589844
+27-Feb-15 06:00:00,1.42792,1.43316,1.39528,1.40048,610136
+6-Mar-15 06:00:00,1.39828,1.40892,1.36949,1.389205,576458
+13-Mar-15 06:00:00,1.36695,1.37368,1.34066,1.3416,747980
+20-Mar-15 06:00:00,1.33953,1.37507,1.33949,1.3585,840096
+27-Mar-15 06:00:00,1.36112,1.37666,1.35697,1.37378,840158
+3-Apr-15 06:00:00,1.3721,1.37628,1.35594,1.37072,613193
+10-Apr-15 06:00:00,1.37288,1.3752,1.332,1.33266,591347
+17-Apr-15 06:00:00,1.33182,1.33786,1.30766,1.32312,791531
+24-Apr-15 06:00:00,1.32125,1.32516,1.31016,1.3249,629665
+1-May-15 06:00:00,1.32448,1.37054,1.3132,1.36128,701715
+8-May-15 06:00:00,1.36093,1.3768,1.34711,1.35329,696860
+15-May-15 06:00:00,1.35286,1.37784,1.34598,1.37538,624825
+22-May-15 06:00:00,1.37435,1.38054,1.35228,1.35256,650850
+29-May-15 06:00:00,1.35198,1.3752,1.34782,1.36858,617150
+5-Jun-15 06:00:00,1.36606,1.41633,1.36012,1.38202,753760
+12-Jun-15 06:00:00,1.38018,1.40561,1.38004,1.38756,708737
+19-Jun-15 06:00:00,1.38077,1.3956,1.38018,1.39262,581659
+26-Jun-15 06:00:00,1.39495,1.40228,1.37442,1.37658,547275
+3-Jul-15 06:00:00,1.35815,1.40371,1.35201,1.39754,646396
+10-Jul-15 06:00:00,1.38464,1.42568,1.38248,1.41216,714342
+17-Jul-15 06:00:00,1.40934,1.42122,1.40078,1.40489,602279
+24-Jul-15 06:00:00,1.40554,1.43812,1.40496,1.43278,565844
+31-Jul-15 06:00:00,1.43223,1.4495,1.41747,1.43758,648439
+7-Aug-15 06:00:00,1.43628,1.44478,1.43581,1.44029,634174
+14-Aug-15 06:00:00,1.43874,1.46146,1.43207,1.4549,683604
+21-Aug-15 06:00:00,1.45596,1.50189,1.44692,1.50149,645253
+28-Aug-15 06:00:00,1.49968,1.55617,1.47451,1.47674,1114564
+4-Sep-15 06:00:00,1.47644,1.50056,1.47058,1.48078,826373
+11-Sep-15 06:00:00,1.48028,1.50595,1.47483,1.50402,669711
+18-Sep-15 06:00:00,1.50216,1.50791,1.49498,1.501445,633420
+25-Sep-15 06:00:00,1.49299,1.51158,1.48006,1.49314,669673
+2-Oct-15 06:00:00,1.49186,1.51588,1.48714,1.50151,686949
+9-Oct-15 06:00:00,1.47575,1.47869,1.46208,1.47032,682208
+16-Oct-15 06:00:00,1.47264,1.49001,1.46766,1.478835,608904
+23-Oct-15 06:00:00,1.46614,1.49082,1.44472,1.45068,619289
+30-Oct-15 06:00:00,1.44828,1.46674,1.4466,1.45667,649045
+6-Nov-15 06:00:00,1.44346,1.44898,1.4253,1.42886,617942
+13-Nov-15 06:00:00,1.42746,1.43878,1.42348,1.43543,611802
+20-Nov-15 06:00:00,1.42904,1.4335,1.42302,1.42826,578873
+27-Nov-15 06:00:00,1.419,1.42812,1.40922,1.4165,575161
+4-Dec-15 06:00:00,1.41508,1.4671,1.40582,1.45437,855555
+11-Dec-15 06:00:00,1.45409,1.51286,1.45105,1.5116,819688
+18-Dec-15 06:00:00,1.50736,1.5203,1.50052,1.51664,931449
+25-Dec-15 06:00:00,1.51309,1.53218,1.51043,1.51862,440241
+1-Jan-16 06:00:00,1.51862,1.52961,1.51452,1.522065,369094
+8-Jan-16 06:00:00,1.50246,1.5495,1.50008,1.54843,977337
+15-Jan-16 06:00:00,1.54694,1.59602,1.52988,1.58683,1060549
+22-Jan-16 06:00:00,1.59573,1.61053,1.52479,1.52479,1117257
+29-Jan-16 06:00:00,1.5267,1.55676,1.52472,1.54074,1074638
+5-Feb-16 06:00:00,1.51362,1.55318,1.51125,1.55272,1096600
+12-Feb-16 06:00:00,1.5491,1.59148,1.54298,1.5589,1389653
+19-Feb-16 06:00:00,1.55727,1.55832,1.51415,1.53224,887736
+26-Feb-16 06:00:00,1.5307,1.53386,1.47544,1.47736,847280
+4-Mar-16 06:00:00,1.47538,1.4844,1.45452,1.46558,767333
+11-Mar-16 06:00:00,1.46536,1.50166,1.45928,1.4732,816185
+18-Mar-16 06:00:00,1.47287,1.48796,1.46926,1.47861,790344
+25-Mar-16 06:00:00,1.4665,1.48368,1.46572,1.48129,678609
+1-Apr-16 06:00:00,1.48219,1.49774,1.47523,1.4823,891412
+8-Apr-16 06:00:00,1.48626,1.50296,1.48226,1.49261,928461
+15-Apr-16 06:00:00,1.48267,1.4861,1.43784,1.4465,826567
+22-Apr-16 06:00:00,1.46436,1.46801,1.42616,1.447085,789448
+29-Apr-16 06:00:00,1.42041,1.44007,1.41995,1.43742,751245
+6-May-16 06:00:00,1.43932,1.48198,1.43637,1.47226,762181
+13-May-16 06:00:00,1.47616,1.48252,1.45655,1.46298,631768
+20-May-16 06:00:00,1.46449,1.47577,1.45906,1.47182,598919
+27-May-16 06:00:00,1.46968,1.47808,1.45154,1.46481,548367
+3-Jun-16 06:00:00,1.44783,1.4724,1.44766,1.47061,608032
+10-Jun-16 06:00:00,1.46995,1.47304,1.44074,1.45689,605907
+17-Jun-16 06:00:00,1.43934,1.46394,1.43601,1.45404,731803
+24-Jun-16 06:00:00,1.45597,1.46074,1.44682,1.45378,998933
+1-Jul-16 06:00:00,1.43658,1.44847,1.42963,1.43789,900974
+8-Jul-16 06:00:00,1.43804,1.44686,1.42929,1.44088,677721
+15-Jul-16 06:00:00,1.44169,1.45366,1.42836,1.43154,676516
+22-Jul-16 06:00:00,1.43014,1.45069,1.42894,1.44103,570426
+29-Jul-16 06:00:00,1.44079,1.46674,1.43926,1.45711,596480
+5-Aug-16 06:00:00,1.4563,1.47336,1.45557,1.46027,499625
+12-Aug-16 06:00:00,1.46045,1.46256,1.44432,1.44587,460930
+19-Aug-16 06:00:00,1.44726,1.45922,1.44293,1.45739,539172
+26-Aug-16 06:00:00,1.45845,1.4673,1.45613,1.461715,488858
+2-Sep-16 06:00:00,1.45239,1.4684,1.4523,1.46035,530134
+9-Sep-16 06:00:00,1.44967,1.46576,1.43962,1.4657,526764
+16-Sep-16 06:00:00,1.46666,1.48728,1.46429,1.4742,665286
+23-Sep-16 06:00:00,1.47473,1.48086,1.46525,1.47818,576663
+30-Sep-16 06:00:00,1.47794,1.49248,1.46359,1.47587,712113
+7-Oct-16 06:00:00,1.47381,1.48955,1.46856,1.48938,658975
+14-Oct-16 06:00:00,1.48028,1.48555,1.44092,1.4415,661697
+21-Oct-16 06:00:00,1.43937,1.45749,1.43937,1.45171,564529
+28-Oct-16 06:00:00,1.45052,1.47508,1.44522,1.47185,642423
+4-Nov-16 06:00:00,1.47587,1.49604,1.46465,1.49295,698574
+11-Nov-16 06:00:00,1.47574,1.52818,1.46172,1.46971,1102700
+18-Nov-16 06:00:00,1.46266,1.46578,1.43184,1.44881,932785
+25-Nov-16 06:00:00,1.42997,1.43464,1.42224,1.43315,752452
+2-Dec-16 06:00:00,1.43235,1.43934,1.41668,1.41757,815935
+9-Dec-16 06:00:00,1.4177,1.4357,1.3863,1.39198,740599
+16-Dec-16 06:00:00,1.38403,1.40303,1.3821,1.39384,717718
+23-Dec-16 06:00:00,1.39274,1.41688,1.3924,1.41563,480594
+30-Dec-16 06:00:00,1.41322,1.43675,1.41186,1.41381,414491
+6-Jan-17 06:00:00,1.40752,1.4081,1.3899,1.39418,595351
+13-Jan-17 06:00:00,1.39515,1.40349,1.3932,1.39603,813437
+20-Jan-17 06:00:00,1.39319,1.42736,1.39052,1.42556,883640
+27-Jan-17 06:00:00,1.42556,1.4308,1.40176,1.4071,790901
+3-Feb-17 06:00:00,1.40858,1.41311,1.39622,1.40468,799287
+10-Feb-17 06:00:00,1.40573,1.40996,1.39703,1.403495,682117
+17-Feb-17 06:00:00,1.39108,1.3961,1.38436,1.38999,620951
+24-Feb-17 06:00:00,1.38977,1.39344,1.38814,1.39079,528134
+3-Mar-17 06:00:00,1.38379,1.42118,1.38326,1.42104,709511
+10-Mar-17 06:00:00,1.41948,1.44,1.41726,1.4379,674595
+17-Mar-17 06:00:00,1.43674,1.4418,1.43204,1.43359,814265
+24-Mar-17 06:00:00,1.43252,1.4494,1.43174,1.44454,802105
+31-Mar-17 06:00:00,1.44806,1.45999,1.42086,1.440425,743953
+7-Apr-17 06:00:00,1.41951,1.43567,1.41796,1.41964,701508
+14-Apr-17 06:00:00,1.41917,1.42138,1.41154,1.41424,623192
+21-Apr-17 06:00:00,1.41372,1.45341,1.4115,1.44768,712146
+28-Apr-17 06:00:00,1.46808,1.49414,1.4559,1.48752,999903
+5-May-17 06:00:00,1.49091,1.51524,1.48712,1.50134,863209
+12-May-17 06:00:00,1.50494,1.50573,1.48399,1.49878,916041
+19-May-17 06:00:00,1.49721,1.52135,1.49004,1.51416,1071997
+26-May-17 06:00:00,1.51344,1.52094,1.50859,1.514765,887219
+2-Jun-17 06:00:00,1.50283,1.52586,1.5009,1.52125,728833
+9-Jun-17 06:00:00,1.52115,1.5233,1.51399,1.518645,800549
+16-Jun-17 06:00:00,1.50864,1.51061,1.47766,1.47944,857876
+23-Jun-17 06:00:00,1.48114,1.48956,1.47267,1.48517,689830
+30-Jun-17 06:00:00,1.48537,1.4979,1.4788,1.48116,986338
+7-Jul-17 06:00:00,1.48118,1.48357,1.47372,1.478645,807924
+14-Jul-17 06:00:00,1.46855,1.48308,1.44839,1.45052,883477
+21-Jul-17 06:00:00,1.45122,1.46832,1.44844,1.46254,987173
+28-Jul-17 06:00:00,1.46297,1.4714,1.4532,1.461,1101535
+4-Aug-17 06:00:00,1.46208,1.49599,1.46016,1.48969,1050866
+11-Aug-17 06:00:00,1.49013,1.50192,1.48858,1.49887,896727
+18-Aug-17 06:00:00,1.49809,1.50124,1.47302,1.47988,912561
+25-Aug-17 06:00:00,1.47778,1.4903,1.47748,1.48821,805036
+1-Sep-17 06:00:00,1.49054,1.5075,1.48516,1.49633,992380
+8-Sep-17 06:00:00,1.47641,1.48116,1.45242,1.46336,1022451
+15-Sep-17 06:00:00,1.46157,1.46171,1.44736,1.45747,1009806
+22-Sep-17 06:00:00,1.45362,1.47689,1.45139,1.47428,1059617
+29-Sep-17 06:00:00,1.46806,1.48052,1.46154,1.47337,1080609
+6-Oct-17 06:00:00,1.47259,1.47451,1.46635,1.47029,835746
+13-Oct-17 06:00:00,1.46995,1.48388,1.4699,1.47369,726283
+20-Oct-17 06:00:00,1.47376,1.48786,1.47009,1.48745,795663
+27-Oct-17 06:00:00,1.48504,1.51458,1.48204,1.48688,867708
+3-Nov-17 06:00:00,1.4884,1.5041,1.48715,1.495625,730885
+10-Nov-17 06:00:00,1.48292,1.48374,1.47482,1.47992,686164
+17-Nov-17 06:00:00,1.4792,1.51254,1.47712,1.50538,745999
+24-Nov-17 06:00:00,1.50538,1.51796,1.49884,1.51652,655344
+1-Dec-17 06:00:00,1.51565,1.53723,1.51338,1.525305,815036
+8-Dec-17 06:00:00,1.50675,1.51821,1.49992,1.51293,651964
+15-Dec-17 06:00:00,1.51236,1.5227,1.51201,1.517355,684292
+22-Dec-17 06:00:00,1.51145,1.53022,1.51114,1.52068,610036
+29-Dec-17 06:00:00,1.51033,1.51158,1.50436,1.50964,398295
+5-Jan-18 06:00:00,1.50635,1.51414,1.50562,1.50988,488874
+12-Jan-18 06:00:00,1.49314,1.5232,1.48442,1.52041,798315
+19-Jan-18 06:00:00,1.5202,1.5322,1.51782,1.5269,962905
+26-Jan-18 06:00:00,1.531,1.54155,1.52377,1.53092,1059315
+2-Feb-18 06:00:00,1.53035,1.54896,1.52208,1.54803,1111941
+9-Feb-18 06:00:00,1.54687,1.55708,1.5375,1.54148,1715364
+16-Feb-18 06:00:00,1.54207,1.56491,1.5405,1.55817,1220181
+23-Feb-18 06:00:00,1.55774,1.5688,1.55477,1.561785,1228424
+2-Mar-18 06:00:00,1.55417,1.59181,1.55328,1.58734,1222559
+9-Mar-18 06:00:00,1.58839,1.61226,1.58366,1.59796,1459510
+16-Mar-18 06:00:00,1.57777,1.6141,1.5761,1.60952,1070629
+23-Mar-18 06:00:00,1.60821,1.61531,1.58726,1.59309,1429627
+30-Mar-18 06:00:00,1.59219,1.60774,1.58887,1.58921,1321781
+6-Apr-18 06:00:00,1.5892,1.59266,1.56664,1.56975,1114846
+13-Apr-18 06:00:00,1.56863,1.5752,1.5493,1.55524,1127173
+20-Apr-18 06:00:00,1.55386,1.56881,1.55276,1.56881,1012638
+27-Apr-18 06:00:00,1.56518,1.57145,1.55342,1.5564,1177346
+4-May-18 06:00:00,1.55642,1.55928,1.53566,1.53666,1205864
+11-May-18 06:00:00,1.53643,1.54442,1.51499,1.52799,1094009
+18-May-18 06:00:00,1.52671,1.53149,1.5077,1.51671,1239556
+25-May-18 06:00:00,1.51582,1.51644,1.50726,1.51139,1262269
+1-Jun-18 06:00:00,1.51515,1.52244,1.50773,1.51017,1424360
+8-Jun-18 06:00:00,1.51017,1.53618,1.5098,1.52135,1205536
+15-Jun-18 06:00:00,1.5309,1.53588,1.52652,1.53072,1173317
+22-Jun-18 06:00:00,1.52801,1.55908,1.52471,1.54643,1300132
+29-Jun-18 06:00:00,1.54817,1.55865,1.53255,1.53469,1488326
+6-Jul-18 06:00:00,1.53616,1.54427,1.5305,1.53746,872123
+13-Jul-18 06:00:00,1.53715,1.54444,1.53682,1.53741,873026
+20-Jul-18 06:00:00,1.53854,1.54683,1.53576,1.54084,1016525
+27-Jul-18 06:00:00,1.54028,1.5429,1.52142,1.52231,919875
+3-Aug-18 06:00:00,1.52182,1.53258,1.5082,1.52039,802729
+10-Aug-18 06:00:00,1.50351,1.51888,1.50118,1.51003,788584
+17-Aug-18 06:00:00,1.49748,1.50133,1.47996,1.49399,964043
+24-Aug-18 06:00:00,1.49419,1.51664,1.4899,1.51379,819684
+31-Aug-18 06:00:00,1.51219,1.5214,1.51075,1.51312,884171
+7-Sep-18 06:00:00,1.51664,1.53712,1.51368,1.52065,867625
+14-Sep-18 06:00:00,1.52058,1.52934,1.50916,1.51516,757886
+21-Sep-18 06:00:00,1.51576,1.52612,1.51509,1.51749,842037
+28-Sep-18 06:00:00,1.5184,1.53219,1.51664,1.524415,817153
+5-Oct-18 06:00:00,1.49336,1.49597,1.47952,1.49102,894666
+12-Oct-18 06:00:00,1.49183,1.51348,1.4876,1.50531,1019426
+14-Oct-18 06:00:00,1.50246,1.50751,1.50246,1.50734,60291