EQNR.OL

Performance

Data source

real

Last daily return

-0.46%

20d volatility (daily)

1.99%

Daily rows

1000

Risk

Annualized volatility

48.41%

Max drawdown

-68.52%

VaR 95% (1d)

--5.09%

CVaR 95% (1d)

n/a

Risk interpretation

VaR 95% (1d): On 95% of days, loss did not exceed -5.09%.

Max drawdown: Worst peak to trough decline was -68.52%.

Annualized volatility: Typical annual swing is about 48.41%.

Notes: VaR is based on historical daily log returns. It is not a guarantee and will understate risk during regime shifts.

Price and drawdown

Date	Open	High	Low	Close	Volume	Source
2006-02-17	25.55	25.56	25.35	25.56	618300	twelvedata
2006-02-21	26.51	26.70	26.31	26.49	666100	twelvedata
2006-02-22	25.68	25.68	25.33	25.42	499500	twelvedata
2006-02-23	25.77	25.92	25.54	25.61	354900	twelvedata
2006-02-24	26.00	26.12	25.94	26.04	257200	twelvedata
2006-02-27	25.97	25.97	25.68	25.70	296300	twelvedata
2006-02-28	25.54	25.64	25.35	25.58	240600	twelvedata
2006-03-01	25.90	26.16	25.87	26.05	225800	twelvedata
2006-03-02	26.20	26.59	26.12	26.59	353400	twelvedata
2006-03-03	26.67	27.20	26.67	27.09	463200	twelvedata
2006-03-06	27.07	27.07	26.49	26.51	520400	twelvedata
2006-03-07	26.37	26.43	25.87	26.00	269500	twelvedata
2006-03-08	25.72	26.04	25.46	25.82	352600	twelvedata
2006-03-09	25.90	26.00	25.56	25.62	195000	twelvedata
2006-03-10	25.73	26.15	25.66	26.10	301400	twelvedata
2006-03-13	26.10	26.37	26.04	26.30	271500	twelvedata
2006-03-14	26.43	26.81	26.21	26.77	235100	twelvedata
2006-03-15	26.58	26.60	26.33	26.58	302900	twelvedata
2006-03-16	26.45	26.99	26.45	26.90	367200	twelvedata
2006-03-17	26.92	27.03	26.82	26.87	200900	twelvedata
2006-03-20	26.80	26.91	26.45	26.45	236300	twelvedata
2006-03-21	26.20	26.42	26.03	26.19	296600	twelvedata
2006-03-22	26.47	26.72	26.30	26.47	261500	twelvedata
2006-03-23	26.56	26.58	26.35	26.54	352500	twelvedata
2006-03-24	26.94	27.11	26.83	26.93	261300	twelvedata
2006-03-27	26.95	27.49	26.95	27.37	390900	twelvedata
2006-03-28	27.70	27.89	27.37	27.37	368100	twelvedata
2006-03-29	28.26	28.50	28.14	28.41	699700	twelvedata
2006-03-30	28.64	28.96	28.61	28.78	440000	twelvedata
2006-03-31	28.68	28.68	28.24	28.48	326700	twelvedata
2006-04-03	28.97	29.25	28.90	29.03	368700	twelvedata
2006-04-04	28.83	29.10	28.69	29.00	749500	twelvedata
2006-04-05	29.12	29.60	29.02	29.57	341100	twelvedata
2006-04-06	29.61	29.70	29.20	29.50	264100	twelvedata
2006-04-07	29.30	29.37	28.82	28.99	229400	twelvedata
2006-04-10	30.17	30.60	30.11	30.51	396000	twelvedata
2006-04-11	30.55	30.70	29.99	30.08	289700	twelvedata
2006-04-12	30.20	30.20	29.70	29.83	302400	twelvedata
2006-04-13	29.83	30.43	29.57	30.31	605800	twelvedata
2006-04-17	30.70	30.94	30.70	30.91	336300	twelvedata
2006-04-18	31.57	31.88	31.48	31.79	533600	twelvedata
2006-04-19	32.18	32.85	32.03	32.84	863900	twelvedata
2006-04-20	33.17	33.28	32.80	33.00	2296700	twelvedata
2006-04-21	32.79	33.25	32.60	33.16	2030400	twelvedata
2006-04-24	33.17	33.17	32.75	32.83	626100	twelvedata
2006-04-25	32.78	32.78	32.06	32.26	536200	twelvedata
2006-04-26	33.04	33.36	32.95	33.00	1357500	twelvedata
2006-04-27	31.97	32.74	31.68	32.57	655200	twelvedata
2006-04-28	32.87	33.20	32.76	32.78	306800	twelvedata
2006-05-01	32.98	33.39	32.95	33.21	422200	twelvedata
2006-05-02	33.65	34.00	33.51	33.94	381800	twelvedata
2006-05-03	33.98	33.98	33.51	33.70	403600	twelvedata
2006-05-04	33.66	34.24	33.43	33.82	267000	twelvedata
2006-05-05	34.02	34.63	33.91	34.52	311600	twelvedata
2006-05-08	32.00	32.59	31.75	32.01	1543400	twelvedata
2006-05-09	32.01	32.30	31.82	32.27	737700	twelvedata
2006-05-10	32.07	32.38	31.81	32.37	672400	twelvedata
2006-05-11	32.37	32.58	31.79	31.90	642000	twelvedata
2006-05-12	31.82	31.84	30.83	31.03	631100	twelvedata
2006-05-15	29.62	29.81	29.21	29.77	844800	twelvedata
2006-05-16	29.73	29.90	29.16	29.73	474700	twelvedata
2006-05-17	29.48	29.65	28.30	28.47	852300	twelvedata
2006-05-18	28.47	28.66	27.86	27.87	688900	twelvedata
2006-05-19	28.00	28.39	27.34	28.32	1229800	twelvedata
2006-05-22	27.00	27.65	26.56	27.56	1319600	twelvedata
2006-05-23	28.75	29.50	28.75	28.79	822200	twelvedata
2006-05-24	28.73	28.73	27.75	27.95	758800	twelvedata
2006-05-25	28.35	29.34	28.34	29.21	1648900	twelvedata
2006-05-26	29.36	29.66	29.21	29.63	275800	twelvedata
2006-05-30	29.96	29.96	29.05	29.07	534200	twelvedata
2006-05-31	29.30	29.49	28.90	29.30	476000	twelvedata
2006-06-01	28.88	29.66	28.85	29.43	399600	twelvedata
2006-06-02	29.89	29.93	29.49	29.86	283800	twelvedata
2006-06-05	30.10	30.38	29.27	29.36	453800	twelvedata
2006-06-06	29.16	29.29	28.75	29.00	322500	twelvedata
2006-06-07	28.56	28.70	27.86	27.89	467900	twelvedata
2006-06-08	26.82	27.14	25.93	27.00	1314900	twelvedata
2006-06-09	27.22	27.22	26.38	26.62	800100	twelvedata
2006-06-12	26.76	26.84	25.74	25.80	506100	twelvedata
2006-06-13	24.80	25.24	24.33	24.49	972500	twelvedata
2006-06-14	24.57	25.13	24.55	25.11	995000	twelvedata
2006-06-15	26.34	27.05	26.20	27.04	720000	twelvedata
2006-06-16	26.07	26.20	25.57	26.00	682800	twelvedata
2006-06-19	26.00	26.01	25.10	25.16	558700	twelvedata
2006-06-20	25.26	25.43	24.92	24.94	545700	twelvedata
2006-06-21	24.73	25.50	24.68	25.33	664200	twelvedata
2006-06-22	25.52	25.77	25.35	25.65	479100	twelvedata
2006-06-23	26.44	26.77	26.33	26.42	557700	twelvedata
2006-06-26	26.61	26.80	26.20	26.77	611200	twelvedata
2006-06-27	27.59	27.84	27.26	27.29	934900	twelvedata
2006-06-28	27.57	27.96	27.44	27.90	969800	twelvedata
2006-06-29	28.14	28.99	28.08	28.92	655800	twelvedata
2006-06-30	28.52	28.71	28.25	28.52	759200	twelvedata
2006-07-03	28.84	29.18	28.72	29.04	199400	twelvedata
2006-07-05	28.41	28.93	28.21	28.78	647500	twelvedata
2006-07-06	29.00	29.16	28.79	28.89	338200	twelvedata
2006-07-07	29.93	30.19	29.48	29.52	929300	twelvedata
2006-07-10	29.26	29.29	28.92	29.16	580200	twelvedata
2006-07-11	28.96	29.52	28.83	29.46	475700	twelvedata
2006-07-12	29.66	30.14	29.58	29.73	902700	twelvedata
2006-07-13	29.96	30.18	29.66	29.81	579500	twelvedata
2006-07-14	30.14	30.45	29.55	30.45	627900	twelvedata
2006-07-17	29.31	29.58	28.92	29.09	620500	twelvedata
2006-07-18	28.84	28.93	28.22	28.53	993000	twelvedata
2006-07-19	28.16	28.79	27.99	28.73	709000	twelvedata
2006-07-20	28.90	29.00	28.43	28.45	252200	twelvedata
2006-07-21	28.46	28.52	28.00	28.06	281000	twelvedata
2006-07-24	28.20	29.02	28.20	28.92	371600	twelvedata
2006-07-25	29.26	29.70	29.26	29.56	485200	twelvedata
2006-07-26	29.23	30.04	29.20	29.88	454200	twelvedata
2006-07-27	30.75	30.76	30.01	30.10	556200	twelvedata
2006-07-28	30.30	30.35	30.02	30.15	502400	twelvedata
2006-07-31	29.65	30.00	29.58	29.89	401800	twelvedata
2006-08-01	29.83	29.99	29.56	29.92	402900	twelvedata
2006-08-02	30.15	30.30	29.86	30.00	418600	twelvedata
2006-08-03	29.65	29.94	29.53	29.66	357800	twelvedata
2006-08-04	29.58	29.58	28.25	29.32	456600	twelvedata
2006-08-07	29.67	30.00	29.53	29.88	655200	twelvedata
2006-08-08	29.80	30.25	29.80	29.96	2657500	twelvedata
2006-08-09	29.70	30.07	29.65	29.67	840000	twelvedata
2006-08-10	29.07	29.16	28.67	28.92	388600	twelvedata
2006-08-11	28.66	28.72	28.49	28.53	557500	twelvedata
2006-08-14	28.05	28.05	27.70	27.71	446000	twelvedata
2006-08-15	28.20	28.44	28.04	28.29	369800	twelvedata
2006-08-16	28.04	28.19	27.55	27.68	444200	twelvedata
2006-08-17	27.26	27.32	26.88	27.03	486700	twelvedata
2006-08-18	27.50	27.72	27.25	27.66	316600	twelvedata
2006-08-21	28.35	28.50	28.22	28.38	296400	twelvedata
2006-08-22	28.10	28.19	27.95	28.08	279600	twelvedata
2006-08-23	28.20	28.40	27.85	28.01	386500	twelvedata
2006-08-24	27.94	27.95	27.61	27.87	351500	twelvedata
2006-08-25	27.78	27.94	27.65	27.75	655300	twelvedata
2006-08-28	27.55	27.79	27.47	27.55	175100	twelvedata
2006-08-29	27.21	27.21	26.55	26.86	428900	twelvedata
2006-08-30	26.99	27.06	26.36	26.81	639700	twelvedata
2006-08-31	27.00	27.16	26.84	27.03	344800	twelvedata
2006-09-01	27.45	27.68	27.25	27.51	287600	twelvedata
2006-09-05	27.61	28.20	27.52	28.17	3225500	twelvedata
2006-09-06	27.57	27.59	26.82	26.86	1333900	twelvedata
2006-09-07	26.17	26.28	25.76	26.05	1028500	twelvedata
2006-09-08	25.92	25.92	25.23	25.25	928700	twelvedata
2006-09-11	24.46	24.46	23.80	23.99	1504100	twelvedata
2006-09-12	24.46	24.58	24.00	24.20	949100	twelvedata
2006-09-13	24.37	24.79	24.30	24.72	631600	twelvedata
2006-09-14	24.80	24.82	24.23	24.34	553400	twelvedata
2006-09-15	24.66	24.70	24.10	24.12	969700	twelvedata
2006-09-18	24.53	25.15	24.50	25.12	726500	twelvedata
2006-09-19	25.46	25.49	24.60	24.68	741700	twelvedata
2006-09-20	24.60	24.75	24.10	24.12	806400	twelvedata
2006-09-21	23.93	24.20	23.76	24.00	961100	twelvedata
2006-09-22	24.13	24.13	23.45	23.57	844900	twelvedata
2006-09-25	22.69	23.20	22.00	23.15	1426700	twelvedata
2006-09-26	23.10	23.62	23.09	23.54	864400	twelvedata
2006-09-27	24.00	24.63	23.85	24.63	931800	twelvedata
2006-09-28	24.83	24.93	24.55	24.66	457700	twelvedata
2006-09-29	23.79	23.95	23.55	23.82	925500	twelvedata
2006-10-02	23.24	23.59	23.17	23.18	923500	twelvedata
2006-10-03	22.68	22.99	22.39	22.39	1594000	twelvedata
2006-10-04	22.44	22.83	22.09	22.77	1186400	twelvedata
2006-10-05	23.08	23.16	22.96	23.08	496300	twelvedata
2006-10-06	22.85	22.85	22.48	22.76	709800	twelvedata
2006-10-09	23.13	23.22	22.72	22.77	660700	twelvedata
2006-10-10	23.15	23.32	23.01	23.20	1196100	twelvedata
2006-10-11	23.10	23.19	22.82	22.87	525400	twelvedata
2006-10-12	22.78	23.31	22.78	23.27	645400	twelvedata
2006-10-13	23.66	24.01	23.66	23.84	653900	twelvedata
2006-10-16	24.57	24.98	24.52	24.94	1086900	twelvedata
2006-10-17	25.09	25.11	24.61	24.75	563100	twelvedata
2006-10-18	24.77	25.19	24.57	24.71	615300	twelvedata
2006-10-19	24.90	25.45	24.90	25.42	531600	twelvedata
2006-10-20	25.68	25.70	25.27	25.37	510000	twelvedata
2006-10-23	24.80	24.97	24.70	24.94	637700	twelvedata
2006-10-24	25.10	25.37	24.15	25.34	416500	twelvedata
2006-10-25	25.30	25.95	25.25	25.89	801400	twelvedata
2006-10-26	26.10	26.18	25.58	25.88	463100	twelvedata
2006-10-27	25.99	26.04	25.55	25.67	414200	twelvedata
2006-10-30	25.42	25.50	25.00	25.04	324900	twelvedata
2006-10-31	25.10	25.46	25.00	25.36	630700	twelvedata
2006-11-01	25.96	26.06	25.56	25.75	613500	twelvedata
2006-11-02	25.78	25.82	25.37	25.73	304700	twelvedata
2006-11-03	26.03	26.42	25.98	26.33	451100	twelvedata
2006-11-06	26.43	26.88	26.42	26.80	502400	twelvedata
2006-11-07	26.96	26.96	26.45	26.53	397700	twelvedata
2006-11-08	26.62	27.22	26.61	27.06	343800	twelvedata
2006-11-09	27.45	27.61	27.17	27.25	662600	twelvedata
2006-11-10	27.39	27.39	26.93	27.01	293000	twelvedata
2006-11-13	27.10	27.49	27.10	27.29	460000	twelvedata
2006-11-14	27.62	27.62	27.14	27.36	232300	twelvedata
2006-11-15	27.00	27.37	26.81	27.22	373700	twelvedata
2006-11-16	27.41	27.51	26.65	26.69	766400	twelvedata
2006-11-17	25.89	26.32	25.82	26.20	629100	twelvedata
2006-11-20	26.28	26.49	26.10	26.29	376900	twelvedata
2006-11-21	26.54	27.00	26.49	26.92	344200	twelvedata
2006-11-22	26.90	27.01	26.44	26.65	242700	twelvedata
2006-11-24	26.57	26.71	26.48	26.52	115700	twelvedata
2006-11-27	26.45	26.51	26.26	26.31	282200	twelvedata
2006-11-28	26.13	26.44	26.10	26.38	321300	twelvedata
2006-11-29	27.13	27.97	27.08	27.92	858900	twelvedata
2006-11-30	27.83	28.02	27.51	27.90	462300	twelvedata
2006-12-01	27.80	27.95	27.30	27.91	393700	twelvedata
2006-12-04	27.76	27.96	27.43	27.90	451200	twelvedata
2006-12-05	28.21	28.23	27.75	28.18	607200	twelvedata
2006-12-06	27.50	27.90	27.44	27.63	978400	twelvedata
2006-12-07	27.59	27.68	27.45	27.52	448300	twelvedata
2006-12-08	27.64	27.67	27.19	27.20	407500	twelvedata
2006-12-11	26.83	27.11	26.67	27.02	381700	twelvedata
2006-12-12	27.34	27.45	27.21	27.38	240800	twelvedata
2006-12-13	27.15	27.34	26.99	27.26	564100	twelvedata
2006-12-14	27.62	28.01	27.47	27.97	579400	twelvedata
2006-12-15	27.83	27.83	27.61	27.63	412700	twelvedata
2006-12-18	27.92	27.92	26.72	26.74	942000	twelvedata
2006-12-19	26.32	27.10	26.27	26.97	682000	twelvedata
2006-12-20	26.89	27.07	26.66	26.66	700300	twelvedata
2006-12-21	26.26	26.30	25.77	25.95	1135100	twelvedata
2006-12-22	26.55	26.55	26.22	26.27	425200	twelvedata
2006-12-26	26.53	26.55	26.10	26.26	265900	twelvedata
2006-12-27	26.07	26.27	25.86	26.24	488700	twelvedata
2006-12-28	26.35	26.63	26.11	26.47	592400	twelvedata
2006-12-29	26.40	26.50	26.05	26.32	379700	twelvedata
2007-01-03	26.29	26.29	25.61	25.69	700500	twelvedata
2007-01-04	25.03	25.13	24.65	24.69	738100	twelvedata
2007-01-05	24.37	24.63	24.27	24.55	720800	twelvedata
2007-01-08	25.12	25.12	24.61	24.84	454800	twelvedata
2007-01-09	24.27	24.31	23.93	24.17	865800	twelvedata
2007-01-10	24.09	24.26	23.66	23.72	638700	twelvedata
2007-01-11	23.90	24.33	23.70	23.71	858500	twelvedata
2007-01-12	24.00	24.52	23.97	24.45	503600	twelvedata
2007-01-16	24.65	24.79	24.23	24.42	491800	twelvedata
2007-01-17	23.88	24.40	23.88	24.27	977000	twelvedata
2007-01-18	24.53	24.70	24.10	24.19	693500	twelvedata
2007-01-19	24.56	25.03	24.50	25.00	553700	twelvedata
2007-01-22	25.02	25.06	24.64	24.73	573800	twelvedata
2007-01-23	25.01	25.66	24.97	25.54	675700	twelvedata
2007-01-24	25.83	25.94	25.50	25.93	1211200	twelvedata
2007-01-25	25.93	25.97	25.30	25.41	762000	twelvedata
2007-01-26	26.12	26.29	25.97	26.15	851900	twelvedata
2007-01-29	26.11	26.40	26.00	26.05	532900	twelvedata
2007-01-30	26.16	26.70	26.10	26.58	578700	twelvedata
2007-01-31	26.45	27.02	26.40	26.86	601900	twelvedata
2007-02-01	26.97	27.00	26.53	26.88	779500	twelvedata
2007-02-02	26.94	26.95	26.62	26.88	633100	twelvedata
2007-02-05	26.76	26.87	26.54	26.66	663000	twelvedata
2007-02-06	26.65	26.67	26.42	26.60	400800	twelvedata
2007-02-07	26.28	26.37	26.00	26.07	677300	twelvedata
2007-02-08	25.86	26.21	25.63	26.13	1130300	twelvedata
2007-02-09	25.99	26.17	25.96	26.05	575400	twelvedata
2007-02-12	25.97	26.03	25.68	25.86	538300	twelvedata
2007-02-13	25.90	26.30	25.82	26.29	569200	twelvedata
2007-02-14	26.44	26.57	26.25	26.47	584200	twelvedata
2007-02-15	26.41	26.43	26.01	26.29	514000	twelvedata
2007-02-16	25.86	26.14	25.73	25.97	498400	twelvedata
2007-02-20	25.49	25.67	25.36	25.66	584800	twelvedata
2007-02-21	25.56	25.81	25.31	25.73	539100	twelvedata
2007-02-22	25.88	26.13	25.75	26.10	511500	twelvedata
2007-02-23	26.48	26.68	26.39	26.55	550700	twelvedata
2007-02-26	26.75	26.95	26.63	26.82	693400	twelvedata
2007-02-27	26.20	26.53	25.25	25.49	1064100	twelvedata
2007-02-28	25.67	25.71	25.40	25.56	573100	twelvedata
2007-03-01	25.45	25.95	25.26	25.84	686000	twelvedata
2007-03-02	25.77	25.81	25.11	25.24	632300	twelvedata
2007-03-05	24.24	24.68	24.17	24.39	1547300	twelvedata
2007-03-06	24.55	24.90	24.49	24.88	704800	twelvedata
2007-03-07	24.69	25.34	24.56	25.00	639800	twelvedata
2007-03-08	25.35	25.55	25.21	25.41	413500	twelvedata
2007-03-09	25.50	25.63	25.21	25.45	356500	twelvedata
2007-03-12	25.01	25.49	24.92	25.33	515800	twelvedata
2007-03-13	25.13	25.39	24.81	24.83	833000	twelvedata
2007-03-14	24.59	24.97	24.30	24.95	636900	twelvedata
2007-03-15	24.91	25.13	24.75	25.00	291700	twelvedata
2007-03-16	24.78	25.01	24.76	24.83	343000	twelvedata
2007-03-19	25.17	25.66	25.12	25.59	479400	twelvedata
2007-03-20	25.40	25.71	25.37	25.64	936700	twelvedata
2007-03-21	25.70	26.01	25.45	25.98	435300	twelvedata
2007-03-22	26.08	26.67	26.04	26.47	706700	twelvedata
2007-03-23	26.73	26.97	26.67	26.82	558400	twelvedata
2007-03-26	27.07	27.14	26.72	27.02	394600	twelvedata
2007-03-27	26.72	26.91	26.61	26.80	402600	twelvedata
2007-03-28	27.10	27.24	26.78	27.10	913300	twelvedata
2007-03-29	27.45	27.78	27.38	27.74	856900	twelvedata
2007-03-30	27.27	27.29	27.05	27.08	681300	twelvedata
2007-04-02	27.12	27.29	26.90	27.26	564800	twelvedata
2007-04-03	26.93	27.11	26.86	27.00	625200	twelvedata
2007-04-04	27.01	27.30	26.70	27.20	597000	twelvedata
2007-04-05	27.24	27.37	27.09	27.27	423700	twelvedata
2007-04-09	27.27	27.53	27.04	27.10	504900	twelvedata
2007-04-10	27.38	27.72	27.38	27.66	438300	twelvedata
2007-04-11	27.81	28.00	27.44	27.55	389500	twelvedata
2007-04-12	27.59	27.84	27.40	27.84	952200	twelvedata
2007-04-13	28.07	28.25	28.00	28.18	445900	twelvedata
2007-04-16	28.29	28.49	28.16	28.48	461000	twelvedata
2007-04-17	28.19	28.40	27.93	28.11	532500	twelvedata
2007-04-18	27.80	27.90	27.58	27.83	543800	twelvedata
2007-04-19	27.56	27.72	27.42	27.60	604300	twelvedata
2007-04-20	27.95	28.13	27.83	28.08	372800	twelvedata
2007-04-23	28.27	28.67	28.24	28.47	685100	twelvedata
2007-04-24	28.57	28.64	28.31	28.40	409300	twelvedata
2007-04-25	28.62	28.90	28.40	28.80	472500	twelvedata
2007-04-26	28.69	28.71	27.98	28.15	1135000	twelvedata
2007-04-27	28.08	28.29	27.91	28.21	1141800	twelvedata
2007-04-30	28.33	28.62	28.04	28.07	411900	twelvedata
2007-05-01	28.20	28.50	28.00	28.19	515100	twelvedata
2007-05-02	28.82	29.00	28.63	28.91	509100	twelvedata
2007-05-03	28.97	29.35	28.91	29.23	497800	twelvedata
2007-05-04	29.12	29.50	29.09	29.12	606900	twelvedata
2007-05-07	29.40	29.56	29.33	29.43	572600	twelvedata
2007-05-08	28.83	29.00	28.60	28.92	529300	twelvedata
2007-05-09	28.71	28.74	28.35	28.61	679800	twelvedata
2007-05-10	28.01	28.12	27.65	27.77	1283500	twelvedata
2007-05-11	26.22	26.91	26.10	26.44	6599000	twelvedata
2007-05-14	26.39	26.43	26.15	26.39	927100	twelvedata
2007-05-15	26.49	27.15	26.43	26.93	904500	twelvedata
2007-05-16	27.11	27.13	26.66	26.89	1413000	twelvedata
2007-05-17	26.91	27.37	26.77	27.23	916000	twelvedata
2007-05-18	27.53	27.93	27.48	27.93	1115500	twelvedata
2007-05-21	27.89	28.22	27.85	28.06	778300	twelvedata
2007-05-22	28.13	28.20	27.92	27.95	758000	twelvedata
2007-05-23	28.28	28.70	28.20	28.32	661800	twelvedata
2007-05-24	28.19	28.30	27.61	27.67	604600	twelvedata
2007-05-25	27.88	27.95	27.68	27.82	434100	twelvedata
2007-05-29	27.85	27.86	27.54	27.74	504400	twelvedata
2007-05-30	27.09	27.34	26.91	27.21	954000	twelvedata
2007-05-31	27.38	27.52	27.18	27.30	555700	twelvedata
2007-06-01	27.71	28.19	27.70	28.18	1206800	twelvedata
2007-06-04	27.96	28.52	27.89	28.36	656400	twelvedata
2007-06-05	28.10	28.29	28.00	28.06	877100	twelvedata
2007-06-06	27.76	27.85	27.49	27.58	685400	twelvedata
2007-06-07	27.45	27.86	27.24	27.26	707500	twelvedata
2007-06-08	27.27	27.55	27.19	27.49	496800	twelvedata
2007-06-11	27.49	27.85	27.37	27.76	398500	twelvedata
2007-06-12	27.39	27.55	27.11	27.13	589700	twelvedata
2007-06-13	27.27	27.56	27.06	27.50	457100	twelvedata
2007-06-14	27.78	28.21	27.76	28.18	598400	twelvedata
2007-06-15	28.83	29.11	28.77	29.08	807600	twelvedata
2007-06-18	29.08	29.30	29.00	29.24	655400	twelvedata
2007-06-19	29.55	29.75	29.50	29.67	712400	twelvedata
2007-06-20	29.69	29.76	29.02	29.05	891300	twelvedata
2007-06-21	29.52	29.85	29.45	29.85	955300	twelvedata
2007-06-22	29.83	29.84	29.38	29.51	552300	twelvedata
2007-06-25	29.44	29.72	29.29	29.42	419500	twelvedata
2007-06-26	29.29	29.30	28.97	29.02	530100	twelvedata
2007-06-27	28.98	29.61	28.93	29.56	653000	twelvedata
2007-06-28	30.17	30.48	30.12	30.21	1061500	twelvedata
2007-06-29	31.00	31.31	30.78	31.01	1183200	twelvedata
2007-07-02	31.23	31.55	31.10	31.49	646700	twelvedata
2007-07-03	31.10	31.23	30.96	31.14	336800	twelvedata
2007-07-05	32.28	32.49	32.01	32.27	1133600	twelvedata
2007-07-06	32.42	32.58	32.33	32.48	641100	twelvedata
2007-07-09	32.25	32.48	32.18	32.38	585600	twelvedata
2007-07-10	32.08	32.38	32.01	32.01	622000	twelvedata
2007-07-11	31.97	32.40	31.95	32.29	316300	twelvedata
2007-07-12	33.00	33.51	32.97	33.50	850600	twelvedata
2007-07-13	33.51	33.59	33.29	33.40	389000	twelvedata
2007-07-16	33.04	33.14	32.36	32.59	630600	twelvedata
2007-07-17	32.50	32.78	32.22	32.32	504600	twelvedata
2007-07-18	32.02	32.59	31.87	32.59	762000	twelvedata
2007-07-19	32.59	32.59	32.20	32.29	485800	twelvedata
2007-07-20	32.44	32.49	31.73	32.09	496500	twelvedata
2007-07-23	32.26	32.26	31.75	32.05	741100	twelvedata
2007-07-24	31.30	31.30	30.61	30.77	1299700	twelvedata
2007-07-25	30.85	31.10	30.13	30.96	613600	twelvedata
2007-07-26	30.27	30.35	29.10	29.55	1389800	twelvedata
2007-07-27	29.03	29.55	28.21	28.64	1081500	twelvedata
2007-07-30	29.21	29.78	28.88	29.44	920000	twelvedata
2007-07-31	30.02	30.25	29.56	29.60	864400	twelvedata
2007-08-01	29.40	29.55	28.58	29.23	1078100	twelvedata
2007-08-02	29.50	29.57	28.92	29.44	622000	twelvedata
2007-08-03	29.29	29.44	28.75	28.75	800100	twelvedata
2007-08-06	28.58	28.61	27.77	28.41	1474900	twelvedata
2007-08-07	28.04	28.77	27.99	28.62	1085400	twelvedata
2007-08-08	28.51	29.26	28.44	29.15	1210600	twelvedata
2007-08-09	27.80	28.09	27.50	27.65	1621800	twelvedata
2007-08-10	27.02	27.81	26.78	27.67	1180200	twelvedata
2007-08-13	28.10	28.12	27.44	27.50	848600	twelvedata
2007-08-14	27.75	27.82	27.17	27.23	472900	twelvedata
2007-08-15	26.70	27.08	26.23	26.28	870500	twelvedata
2007-08-16	25.61	26.16	24.96	26.01	1674600	twelvedata
2007-08-17	26.55	26.99	26.35	26.83	973600	twelvedata
2007-08-20	27.29	27.52	26.92	27.32	689100	twelvedata
2007-08-21	26.83	27.00	26.48	26.50	604100	twelvedata
2007-08-22	27.00	27.24	26.87	27.18	389600	twelvedata
2007-08-23	27.74	27.82	27.35	27.60	372100	twelvedata
2007-08-24	27.75	28.43	27.70	28.41	487500	twelvedata
2007-08-27	28.06	28.13	27.75	28.07	402100	twelvedata
2007-08-28	27.49	27.56	26.90	26.92	659500	twelvedata
2007-08-29	27.43	27.95	27.21	27.86	287200	twelvedata
2007-08-30	27.91	28.42	27.89	28.21	712000	twelvedata
2007-08-31	29.21	29.22	28.73	28.78	428600	twelvedata
2007-09-04	29.18	29.96	29.10	29.88	775400	twelvedata
2007-09-05	30.10	30.47	29.98	30.40	768900	twelvedata
2007-09-06	30.89	31.00	30.49	30.67	1037700	twelvedata
2007-09-07	30.43	30.47	29.98	30.25	456700	twelvedata
2007-09-10	30.25	30.46	29.84	30.43	875300	twelvedata
2007-09-11	30.88	31.24	30.70	31.17	709700	twelvedata
2007-09-12	30.97	31.75	30.93	31.54	699000	twelvedata
2007-09-13	32.20	32.66	32.14	32.50	876900	twelvedata
2007-09-14	31.70	32.06	31.66	31.86	670300	twelvedata
2007-09-17	32.17	32.28	31.85	32.15	625200	twelvedata
2007-09-18	32.01	32.95	31.95	32.91	739400	twelvedata
2007-09-19	33.74	34.10	33.63	33.71	857000	twelvedata
2007-09-20	34.12	34.56	33.95	34.42	907600	twelvedata
2007-09-21	34.48	34.85	34.45	34.62	796200	twelvedata
2007-09-24	34.57	34.75	34.23	34.56	562300	twelvedata
2007-09-25	33.55	33.77	33.40	33.70	715600	twelvedata
2007-09-26	33.41	33.58	33.01	33.50	1049500	twelvedata
2007-09-27	33.55	33.59	33.14	33.46	735200	twelvedata
2007-09-28	33.82	34.05	33.61	33.92	549600	twelvedata
2007-10-01	33.54	34.29	33.43	34.18	509400	twelvedata
2007-10-02	33.07	33.07	32.33	32.90	750400	twelvedata
2007-10-03	32.05	32.43	31.88	32.18	533600	twelvedata
2007-10-04	32.13	32.49	31.90	32.44	559100	twelvedata
2007-10-05	32.21	32.57	32.14	32.40	386200	twelvedata
2007-10-08	31.56	31.64	31.00	31.48	593100	twelvedata
2007-10-09	30.89	31.82	30.85	31.76	1117400	twelvedata
2007-10-10	31.73	32.28	31.62	32.19	1373300	twelvedata
2007-10-11	33.05	33.50	32.53	32.78	1739100	twelvedata
2007-10-12	33.49	33.88	33.29	33.82	1790300	twelvedata
2007-10-15	34.25	34.57	33.83	34.21	2487300	twelvedata
2007-10-16	34.39	34.63	34.15	34.42	1132300	twelvedata
2007-10-17	34.41	34.47	33.70	33.98	882700	twelvedata
2007-10-18	33.58	33.80	33.36	33.70	669600	twelvedata
2007-10-19	33.58	33.60	32.88	32.88	710300	twelvedata
2007-10-22	31.83	32.12	31.52	32.01	771300	twelvedata
2007-10-23	32.94	33.03	32.40	32.97	623700	twelvedata
2007-10-24	32.53	32.62	31.97	32.51	784300	twelvedata
2007-10-25	33.57	33.79	33.25	33.62	720700	twelvedata
2007-10-26	34.09	34.40	33.98	34.15	765200	twelvedata
2007-10-29	34.78	35.56	34.64	35.31	1144300	twelvedata
2007-10-30	34.13	34.21	33.73	33.77	1352100	twelvedata
2007-10-31	33.45	34.13	33.20	34.08	1404000	twelvedata
2007-11-01	33.20	33.38	32.51	32.56	1165400	twelvedata
2007-11-02	33.28	33.44	32.73	33.43	866300	twelvedata
2007-11-05	33.04	33.17	32.63	32.97	659100	twelvedata
2007-11-06	33.99	34.10	33.62	34.10	930900	twelvedata
2007-11-07	34.70	34.85	33.92	33.94	1069600	twelvedata
2007-11-08	34.51	34.67	33.68	34.23	996000	twelvedata
2007-11-09	33.60	33.76	33.04	33.37	687400	twelvedata
2007-11-12	32.21	32.29	31.49	31.54	821200	twelvedata
2007-11-13	31.41	31.75	30.95	31.72	1283900	twelvedata
2007-11-14	32.16	32.20	31.55	31.63	618400	twelvedata
2007-11-15	31.20	31.23	30.35	30.49	1068000	twelvedata
2007-11-16	30.96	30.98	30.35	30.87	1196300	twelvedata
2007-11-19	30.42	30.42	29.70	29.80	888900	twelvedata
2007-11-20	31.38	32.18	31.38	32.12	1593200	twelvedata
2007-11-21	31.88	31.99	31.45	31.49	850800	twelvedata
2007-11-23	32.00	32.37	31.92	32.33	253800	twelvedata
2007-11-26	32.80	32.91	32.06	32.10	1111200	twelvedata
2007-11-27	31.89	32.01	31.38	31.86	1084500	twelvedata
2007-11-28	32.28	32.87	32.15	32.80	1284500	twelvedata
2007-11-29	32.14	32.90	32.13	32.66	805800	twelvedata
2007-11-30	32.86	32.94	32.10	32.32	1164900	twelvedata
2007-12-03	32.26	32.63	32.15	32.60	434300	twelvedata
2007-12-04	32.47	32.63	32.27	32.55	582400	twelvedata
2007-12-05	33.11	33.44	32.93	33.10	694000	twelvedata
2007-12-06	33.03	34.23	33.03	34.16	577300	twelvedata
2007-12-07	30.34	30.54	29.82	30.21	3890100	twelvedata
2007-12-10	29.52	30.00	29.46	29.70	2285300	twelvedata
2007-12-11	29.97	30.28	29.23	29.26	1546900	twelvedata
2007-12-12	30.35	30.66	30.07	30.55	1298900	twelvedata
2007-12-13	30.29	30.55	29.86	30.46	895300	twelvedata
2007-12-14	29.85	29.98	29.69	29.71	1587600	twelvedata
2007-12-17	29.19	29.21	28.71	28.84	1284800	twelvedata
2007-12-18	29.16	29.16	28.56	29.01	1402300	twelvedata
2007-12-19	28.66	29.20	28.66	29.04	1550600	twelvedata
2007-12-20	28.81	28.90	28.51	28.79	1671300	twelvedata
2007-12-21	29.23	29.44	29.19	29.39	734100	twelvedata
2007-12-24	29.50	29.74	29.35	29.73	233600	twelvedata
2007-12-26	29.73	29.96	29.52	29.91	396500	twelvedata
2007-12-27	30.22	30.50	30.14	30.35	645800	twelvedata
2007-12-28	31.16	31.30	30.88	31.00	828700	twelvedata
2007-12-31	31.22	31.22	30.50	30.52	777300	twelvedata
2008-01-02	31.24	31.38	31.00	31.24	1018900	twelvedata
2008-01-03	31.52	31.96	31.50	31.76	967100	twelvedata
2008-01-04	31.26	31.38	30.60	30.60	1272500	twelvedata
2008-01-07	30.91	30.94	30.05	30.43	1283800	twelvedata
2008-01-08	30.86	31.26	30.58	30.75	2040100	twelvedata
2008-01-09	30.00	30.51	29.97	30.48	2315500	twelvedata
2008-01-10	29.43	30.06	29.30	29.91	2285800	twelvedata
2008-01-11	29.42	29.45	28.56	28.80	2397500	twelvedata
2008-01-14	29.26	29.29	28.91	29.19	2340300	twelvedata
2008-01-15	29.00	29.28	28.48	28.66	2123600	twelvedata
2008-01-16	27.67	27.98	26.70	26.99	2097900	twelvedata
2008-01-17	26.91	27.16	25.67	25.77	3017700	twelvedata
2008-01-18	26.55	26.94	26.10	26.56	1957000	twelvedata
2008-01-22	24.51	26.19	24.45	26.09	1824800	twelvedata
2008-01-23	24.00	25.33	23.68	25.30	3737600	twelvedata
2008-01-24	25.97	26.83	25.81	26.70	3003600	twelvedata
2008-01-25	26.88	26.88	25.60	25.77	1576200	twelvedata
2008-01-28	25.91	26.46	25.50	26.40	1246300	twelvedata
2008-01-29	26.92	27.03	26.64	26.82	6963500	twelvedata
2008-01-30	26.53	27.23	26.22	26.62	1413100	twelvedata
2008-01-31	25.48	26.50	25.42	26.28	3480100	twelvedata
2008-02-01	26.56	27.18	26.49	27.07	5183100	twelvedata
2008-02-04	27.77	27.79	27.33	27.46	1567900	twelvedata
2008-02-05	26.90	27.20	26.53	26.75	1766500	twelvedata
2008-02-06	26.62	26.98	26.42	26.51	1144500	twelvedata
2008-02-07	25.89	26.34	25.54	26.20	1462000	twelvedata
2008-02-08	25.61	26.05	25.56	26.00	1599500	twelvedata
2008-02-11	26.00	26.28	25.55	26.23	1307300	twelvedata
2008-02-12	26.80	27.05	26.46	26.68	1267900	twelvedata
2008-02-13	27.02	27.51	26.84	27.51	875100	twelvedata
2008-02-14	28.24	28.28	27.86	27.97	1225100	twelvedata
2008-02-15	28.91	29.01	28.41	28.84	1798100	twelvedata
2008-02-19	29.90	29.91	29.42	29.65	1698700	twelvedata
2008-02-20	29.15	29.87	29.09	29.87	1147000	twelvedata
2008-02-21	29.77	29.81	29.04	29.19	946700	twelvedata
2008-02-22	29.84	29.91	29.19	29.91	1129300	twelvedata
2008-02-25	29.85	29.91	29.39	29.90	1018700	twelvedata
2008-02-26	29.42	30.07	29.24	29.91	1200500	twelvedata
2008-02-27	30.51	30.95	30.51	30.80	1591900	twelvedata
2008-02-28	31.05	31.58	30.98	31.54	1289100	twelvedata
2008-02-29	31.01	31.09	30.51	30.54	1090700	twelvedata
2008-03-03	30.57	30.97	30.20	30.69	1221000	twelvedata
2008-03-04	30.75	30.86	30.11	30.64	1455400	twelvedata
2008-03-05	30.70	31.12	30.51	31.12	1398700	twelvedata
2008-03-06	31.29	31.40	30.61	30.65	1463800	twelvedata
2008-03-07	30.22	30.60	29.80	29.94	1729500	twelvedata
2008-03-10	29.93	29.95	29.01	29.15	1815600	twelvedata
2008-03-11	30.40	30.68	29.91	30.64	1366300	twelvedata
2008-03-12	31.06	31.06	30.49	30.72	1551400	twelvedata
2008-03-13	30.56	31.19	30.26	31.00	1584200	twelvedata
2008-03-14	30.61	30.65	29.69	29.96	1610100	twelvedata
2008-03-17	29.23	29.64	28.78	29.39	1635500	twelvedata
2008-03-18	29.37	29.98	29.36	29.90	1289300	twelvedata
2008-03-19	29.24	29.41	28.17	28.17	2319100	twelvedata
2008-03-20	28.59	29.11	27.63	28.12	1787800	twelvedata
2008-03-24	28.52	28.90	28.18	28.63	1069700	twelvedata
2008-03-25	29.04	29.43	28.97	29.33	760500	twelvedata
2008-03-26	29.47	29.87	29.41	29.75	676300	twelvedata
2008-03-27	30.23	30.24	29.66	29.80	932500	twelvedata
2008-03-28	30.12	30.33	29.65	29.86	1607100	twelvedata
2008-03-31	30.10	30.20	29.65	29.87	586900	twelvedata
2008-04-01	29.58	30.36	29.55	30.35	1289400	twelvedata
2008-04-02	30.47	30.88	30.37	30.71	903500	twelvedata
2008-04-03	30.72	30.88	30.46	30.63	1374200	twelvedata
2008-04-04	31.05	31.30	30.84	31.09	846100	twelvedata
2008-04-07	31.81	32.20	31.57	31.77	1591700	twelvedata
2008-04-08	31.95	32.27	31.83	32.22	1006900	twelvedata
2008-04-09	32.28	32.33	31.93	32.01	2848400	twelvedata
2008-04-10	32.67	32.94	32.46	32.79	1265300	twelvedata
2008-04-11	32.89	32.90	32.24	32.37	1057600	twelvedata
2008-04-14	32.56	32.90	32.48	32.89	618300	twelvedata
2008-04-15	33.79	33.91	33.53	33.91	1681100	twelvedata
2008-04-16	34.38	34.59	34.08	34.47	2178400	twelvedata
2008-04-17	33.94	33.95	33.39	33.64	3153300	twelvedata
2008-04-18	33.52	33.86	33.15	33.80	1263900	twelvedata
2008-04-21	34.85	35.04	34.42	34.74	1720300	twelvedata
2008-04-22	35.54	36.00	35.28	35.59	3579700	twelvedata
2008-04-23	36.24	36.34	35.90	36.09	3342900	twelvedata
2008-04-24	35.00	35.01	34.13	34.29	1437200	twelvedata
2008-04-25	34.59	34.84	34.31	34.70	813500	twelvedata
2008-04-28	35.69	35.87	35.55	35.76	1478500	twelvedata
2008-04-29	35.41	36.23	35.39	35.47	1585400	twelvedata
2008-04-30	36.03	36.50	35.84	36.17	2168100	twelvedata
2008-05-01	36.06	36.06	34.87	35.61	1784100	twelvedata
2008-05-02	36.43	37.18	36.23	37.07	1602200	twelvedata
2008-05-05	36.77	37.19	36.74	37.07	825100	twelvedata
2008-05-06	36.93	37.72	36.93	37.70	1270000	twelvedata
2008-05-07	38.03	38.37	37.91	38.06	1527400	twelvedata
2008-05-08	38.75	38.94	38.23	38.94	1371600	twelvedata
2008-05-09	38.19	38.32	37.77	38.17	1114300	twelvedata
2008-05-12	38.42	38.54	38.09	38.48	866700	twelvedata
2008-05-13	38.08	38.16	37.53	37.93	893000	twelvedata
2008-05-14	38.08	38.46	37.81	37.93	969200	twelvedata
2008-05-15	40.02	40.09	39.20	39.87	2201600	twelvedata
2008-05-16	41.40	41.68	41.19	41.68	1592500	twelvedata
2008-05-19	42.04	42.30	41.70	42.00	1121400	twelvedata
2008-05-20	42.50	42.59	42.00	42.47	1187900	twelvedata
2008-05-21	41.24	41.90	41.02	41.10	1486200	twelvedata
2008-05-22	43.24	43.31	41.88	42.23	3151900	twelvedata
2008-05-23	42.35	42.35	41.35	41.70	1192300	twelvedata
2008-05-27	39.69	39.69	39.07	39.07	1953700	twelvedata
2008-05-28	38.55	39.29	38.30	39.17	2588300	twelvedata
2008-05-29	38.58	38.94	38.07	38.10	1671600	twelvedata
2008-05-30	38.74	39.41	38.61	39.15	1509900	twelvedata
2008-06-02	38.04	38.91	37.98	38.48	1241100	twelvedata
2008-06-03	37.92	38.06	37.36	37.38	1697000	twelvedata
2008-06-04	36.23	36.58	35.85	35.92	2046100	twelvedata
2008-06-05	36.34	37.66	36.26	37.42	1872800	twelvedata
2008-06-06	38.40	38.92	38.15	38.43	2127300	twelvedata
2008-06-09	39.24	39.24	38.28	38.66	1132600	twelvedata
2008-06-10	37.73	37.84	36.71	37.06	1301800	twelvedata
2008-06-11	37.76	37.99	37.25	37.75	1420700	twelvedata
2008-06-12	37.46	38.02	37.34	37.73	1056200	twelvedata
2008-06-13	36.99	37.49	36.86	37.31	1187200	twelvedata
2008-06-16	38.53	38.75	38.20	38.46	967300	twelvedata
2008-06-17	38.40	38.72	38.38	38.48	683500	twelvedata
2008-06-18	38.24	38.40	37.77	38.28	648400	twelvedata
2008-06-19	38.58	38.58	37.42	37.57	637100	twelvedata
2008-06-20	37.66	37.66	37.02	37.10	846900	twelvedata
2008-06-23	36.50	36.77	36.09	36.62	1629800	twelvedata
2008-06-24	36.90	36.98	36.53	36.77	1378700	twelvedata
2008-06-25	36.41	36.76	35.60	36.28	2992000	twelvedata
2008-06-26	36.14	36.24	35.50	35.85	1439000	twelvedata
2008-06-27	36.18	36.80	36.12	36.70	1730000	twelvedata
2008-06-30	37.36	37.60	37.12	37.38	1005700	twelvedata
2008-07-01	37.11	37.30	36.49	36.95	1169000	twelvedata
2008-07-02	37.12	37.23	36.12	36.12	806100	twelvedata
2008-07-03	36.32	36.32	35.49	35.95	760100	twelvedata
2008-07-07	35.66	35.82	34.76	35.12	1474400	twelvedata
2008-07-08	34.85	34.94	33.72	34.34	1778900	twelvedata
2008-07-09	34.24	34.74	33.72	33.87	1285000	twelvedata
2008-07-10	34.06	34.55	33.68	34.54	1014800	twelvedata
2008-07-11	34.70	35.06	34.31	34.78	1230800	twelvedata
2008-07-14	34.19	34.22	33.55	33.80	1190200	twelvedata
2008-07-15	33.77	33.94	32.65	32.86	1373600	twelvedata
2008-07-16	32.77	32.79	31.65	32.29	1314200	twelvedata
2008-07-17	31.39	31.79	30.80	31.13	2075900	twelvedata
2008-07-18	30.88	31.34	30.76	31.21	1228100	twelvedata
2008-07-21	32.38	32.55	31.98	32.55	862300	twelvedata
2008-07-22	32.61	32.71	31.44	31.58	923900	twelvedata
2008-07-23	31.29	31.29	30.37	30.49	985100	twelvedata
2008-07-24	30.66	30.84	30.25	30.46	1169100	twelvedata
2008-07-25	30.82	31.41	30.59	31.13	1148800	twelvedata
2008-07-28	31.73	32.00	31.36	31.48	1079300	twelvedata
2008-07-29	32.24	32.24	31.27	31.60	1346600	twelvedata
2008-07-30	31.56	32.30	31.34	32.30	3157700	twelvedata
2008-07-31	32.90	33.66	32.02	32.38	2361500	twelvedata
2008-08-01	30.45	31.00	30.17	30.23	1703600	twelvedata
2008-08-04	31.17	31.21	29.81	29.96	1466000	twelvedata
2008-08-05	29.25	29.42	28.85	29.17	1542400	twelvedata
2008-08-06	29.25	29.79	29.24	29.71	862500	twelvedata
2008-08-07	30.44	30.49	29.85	29.97	957100	twelvedata
2008-08-08	28.79	29.09	28.49	28.94	1176400	twelvedata
2008-08-11	29.13	29.33	28.57	28.75	2579400	twelvedata
2008-08-12	29.01	29.14	28.69	28.78	633900	twelvedata
2008-08-13	28.33	28.72	27.85	28.50	1659900	twelvedata
2008-08-14	28.77	29.14	28.39	28.68	840800	twelvedata
2008-08-15	28.45	28.50	27.97	28.27	766400	twelvedata
2008-08-18	29.25	29.36	28.58	28.75	1043300	twelvedata
2008-08-19	28.64	29.14	28.43	29.04	609500	twelvedata
2008-08-20	29.31	29.61	28.96	29.58	1034700	twelvedata
2008-08-21	30.95	31.67	30.87	31.57	1839000	twelvedata
2008-08-22	30.83	31.03	30.32	30.58	858500	twelvedata
2008-08-25	30.64	30.71	30.13	30.27	552400	twelvedata
2008-08-26	29.96	30.29	29.84	30.08	693800	twelvedata
2008-08-27	30.81	31.25	30.81	31.18	580500	twelvedata
2008-08-28	31.34	31.44	30.53	30.77	1294100	twelvedata
2008-08-29	31.05	31.12	30.63	30.63	807700	twelvedata
2008-09-02	27.95	28.08	27.57	27.61	1712000	twelvedata
2008-09-03	27.78	27.97	27.29	27.67	1260500	twelvedata
2008-09-04	27.22	27.44	26.10	26.47	2406700	twelvedata
2008-09-05	25.83	25.87	25.11	25.53	2663200	twelvedata
2008-09-08	26.04	26.04	25.22	25.45	1699500	twelvedata
2008-09-09	24.13	24.29	23.14	23.16	2870100	twelvedata
2008-09-10	24.43	24.76	23.88	24.51	1739400	twelvedata
2008-09-11	24.18	25.10	23.96	25.07	1845100	twelvedata
2008-09-12	25.27	25.64	25.17	25.60	1180100	twelvedata
2008-09-15	23.92	24.33	23.47	23.57	1621300	twelvedata
2008-09-16	22.41	23.52	22.31	23.44	2961900	twelvedata
2008-09-17	23.13	23.51	22.14	22.67	2350200	twelvedata
2008-09-18	24.36	24.40	23.15	23.94	2950100	twelvedata
2008-09-19	25.94	26.72	25.32	26.51	2077000	twelvedata
2008-09-22	27.63	28.14	26.91	27.23	1950300	twelvedata
2008-09-23	27.21	27.77	25.97	26.22	2015200	twelvedata
2008-09-24	26.73	26.73	25.80	25.94	1333400	twelvedata
2008-09-25	25.79	26.50	25.70	26.29	1927700	twelvedata
2008-09-26	25.45	25.55	24.58	25.14	1576600	twelvedata
2008-09-29	23.39	23.60	21.53	21.85	3482600	twelvedata
2008-09-30	23.16	23.91	22.84	23.80	1605200	twelvedata
2008-10-01	23.42	23.42	22.52	23.06	1099500	twelvedata
2008-10-02	21.54	21.72	20.48	20.50	2150700	twelvedata
2008-10-03	21.64	22.67	21.19	21.31	2233600	twelvedata
2008-10-06	20.00	20.30	18.76	20.19	4489800	twelvedata
2008-10-07	20.94	21.21	18.70	18.70	2938900	twelvedata
2008-10-08	18.90	20.26	18.57	19.42	4030700	twelvedata
2008-10-09	19.90	20.10	18.00	18.43	4288400	twelvedata
2008-10-10	17.57	18.49	16.21	18.00	3822200	twelvedata
2008-10-13	18.47	19.49	17.80	19.28	4541600	twelvedata
2008-10-14	20.62	20.72	18.27	19.00	3606300	twelvedata
2008-10-15	17.93	17.93	16.16	16.17	2034100	twelvedata
2008-10-16	16.58	17.43	15.74	17.30	3573400	twelvedata
2008-10-17	16.26	18.41	16.19	17.28	2533100	twelvedata
2008-10-20	17.81	18.86	17.68	18.85	2554200	twelvedata
2008-10-21	18.16	18.41	17.53	17.64	3825600	twelvedata
2008-10-22	17.37	17.49	16.00	16.38	2436400	twelvedata
2008-10-23	16.71	18.26	16.61	18.09	6222500	twelvedata
2008-10-24	16.44	17.45	16.01	16.56	3157500	twelvedata
2008-10-27	16.04	16.63	15.67	15.72	5620700	twelvedata
2008-10-28	17.27	17.54	16.34	17.54	5460500	twelvedata
2008-10-29	18.66	18.79	17.85	18.12	4143900	twelvedata
2008-10-30	19.52	19.70	18.42	19.63	2404200	twelvedata
2008-10-31	18.84	20.63	18.63	20.10	1868400	twelvedata
2008-11-03	20.03	20.43	19.77	20.01	1716100	twelvedata
2008-11-04	21.01	22.02	21.01	22.00	1906100	twelvedata
2008-11-05	21.20	21.61	20.72	20.77	2568100	twelvedata
2008-11-06	19.37	20.02	18.50	18.61	1843900	twelvedata
2008-11-07	19.49	20.27	19.07	19.78	2037800	twelvedata
2008-11-10	20.66	20.77	18.90	19.37	2075300	twelvedata
2008-11-11	18.78	18.89	17.87	18.05	1970300	twelvedata
2008-11-12	16.62	16.69	15.51	15.56	3869600	twelvedata
2008-11-13	16.18	17.66	15.15	17.66	3394300	twelvedata
2008-11-14	16.85	17.52	16.44	16.57	2306500	twelvedata
2008-11-17	16.16	16.57	15.68	15.82	2191600	twelvedata
2008-11-18	15.78	16.18	15.27	15.92	2501800	twelvedata
2008-11-19	15.68	15.91	14.64	14.65	2441100	twelvedata
2008-11-20	14.45	14.64	13.25	13.37	3543400	twelvedata
2008-11-21	14.71	15.27	14.13	15.25	3732100	twelvedata
2008-11-24	15.69	16.64	15.50	16.23	2735200	twelvedata
2008-11-25	16.94	16.96	16.17	16.61	2811600	twelvedata
2008-11-26	16.82	17.15	16.55	17.07	4732300	twelvedata
2008-11-28	17.08	17.22	16.73	17.02	794800	twelvedata
2008-12-01	16.08	16.08	14.85	14.89	2792100	twelvedata
2008-12-02	15.75	16.07	15.30	15.86	2908500	twelvedata
2008-12-03	15.06	15.81	14.91	15.69	3341600	twelvedata
2008-12-04	15.00	15.27	14.22	14.58	2788200	twelvedata
2008-12-05	13.61	14.00	12.86	13.96	3178900	twelvedata
2008-12-08	14.85	15.63	14.76	15.41	2744900	twelvedata
2008-12-09	15.00	15.66	14.89	15.21	2910700	twelvedata
2008-12-10	15.46	15.82	15.18	15.70	2349400	twelvedata
2008-12-11	16.30	16.99	16.10	16.28	3944600	twelvedata
2008-12-12	15.70	15.94	15.28	15.69	2541300	twelvedata
2008-12-15	16.25	16.49	15.80	16.01	2784000	twelvedata
2008-12-16	16.16	16.63	15.78	16.56	1959800	twelvedata
2008-12-17	16.79	17.44	16.75	17.13	4491300	twelvedata
2008-12-18	16.46	16.59	15.81	15.97	2828200	twelvedata
2008-12-19	15.63	16.10	15.63	15.80	3035800	twelvedata
2008-12-22	15.88	15.99	15.28	15.52	1661500	twelvedata
2008-12-23	15.58	15.64	15.04	15.14	1819800	twelvedata
2008-12-24	15.39	15.39	14.93	15.23	964700	twelvedata
2008-12-26	15.30	15.53	14.98	15.49	911300	twelvedata
2008-12-29	16.34	16.34	15.87	16.06	1308600	twelvedata
2008-12-30	16.35	16.43	16.14	16.43	1518600	twelvedata
2008-12-31	15.99	16.84	15.99	16.66	1911600	twelvedata
2009-01-02	16.88	17.36	16.85	17.23	1484700	twelvedata
2009-01-05	17.58	18.20	17.50	18.00	2342100	twelvedata
2009-01-06	18.80	18.92	18.39	18.64	3229900	twelvedata
2009-01-07	18.38	18.38	17.46	17.59	2224900	twelvedata
2009-01-08	17.41	17.67	17.24	17.63	2131400	twelvedata
2009-01-09	17.86	17.91	16.83	16.91	2749700	twelvedata
2009-01-12	16.84	16.91	16.40	16.56	1942900	twelvedata
2009-01-13	16.03	16.62	15.94	16.36	2648100	twelvedata
2009-01-14	15.92	15.92	15.50	15.72	2259100	twelvedata
2009-01-15	16.44	17.14	16.02	17.07	3694800	twelvedata
2009-01-16	17.59	17.80	17.16	17.68	3507800	twelvedata
2009-01-20	17.25	17.37	16.53	16.62	2280300	twelvedata
2009-01-21	17.29	18.30	17.20	18.30	3476300	twelvedata
2009-01-22	17.37	17.56	16.75	17.23	3436400	twelvedata
2009-01-23	16.61	17.89	16.52	17.69	2864500	twelvedata
2009-01-26	17.43	18.26	17.43	17.81	2043100	twelvedata
2009-01-27	18.04	18.25	17.83	18.14	1374300	twelvedata
2009-01-28	18.49	18.74	18.29	18.54	1647800	twelvedata
2009-01-29	17.89	17.95	17.32	17.33	1463700	twelvedata
2009-01-30	17.57	17.63	17.16	17.23	1920100	twelvedata
2009-02-02	16.30	16.75	16.30	16.59	1772100	twelvedata
2009-02-03	16.85	17.30	16.69	17.20	1996200	twelvedata
2009-02-04	17.02	17.45	16.93	17.11	2080300	twelvedata
2009-02-05	17.04	17.38	16.79	17.26	2154700	twelvedata
2009-02-06	17.00	17.97	17.00	17.78	2234300	twelvedata
2009-02-09	18.40	18.75	18.19	18.31	1410400	twelvedata
2009-02-10	18.59	18.81	17.48	17.63	2477900	twelvedata
2009-02-11	18.32	18.40	17.68	17.94	2316700	twelvedata
2009-02-12	17.28	17.70	17.12	17.70	2038200	twelvedata
2009-02-13	18.01	18.41	17.96	18.13	1898400	twelvedata
2009-02-17	17.10	17.10	16.66	16.69	2334900	twelvedata
2009-02-18	16.85	16.85	16.44	16.56	1938600	twelvedata
2009-02-19	17.40	17.40	16.90	17.04	4761400	twelvedata
2009-02-20	16.14	16.68	16.14	16.50	4791600	twelvedata
2009-02-23	16.90	16.92	15.98	16.01	2740500	twelvedata
2009-02-24	16.27	16.86	16.14	16.82	2008300	twelvedata
2009-02-25	16.73	16.85	16.27	16.54	2006600	twelvedata
2009-02-26	17.00	17.48	16.82	17.01	2277600	twelvedata
2009-02-27	16.55	17.10	16.43	16.66	2581700	twelvedata
2009-03-02	16.05	16.14	15.34	15.41	2731600	twelvedata
2009-03-03	15.68	15.72	14.79	15.11	2414300	twelvedata
2009-03-04	15.94	16.75	15.78	16.51	2209600	twelvedata
2009-03-05	15.92	16.04	15.59	15.77	2323700	twelvedata
2009-03-06	16.50	16.70	15.84	16.28	2144500	twelvedata
2009-03-09	15.88	16.81	15.85	16.35	2000400	twelvedata
2009-03-10	16.94	17.50	16.92	17.20	2204600	twelvedata
2009-03-11	17.15	17.25	16.50	16.80	1823000	twelvedata
2009-03-12	16.53	17.17	16.39	17.11	2144600	twelvedata
2009-03-13	17.23	17.23	16.87	17.10	1265300	twelvedata
2009-03-16	17.11	17.46	16.85	16.94	1216300	twelvedata
2009-03-17	17.23	17.75	17.10	17.75	1156600	twelvedata
2009-03-18	17.39	17.83	16.90	17.72	1442200	twelvedata
2009-03-19	19.11	19.22	18.75	18.83	2501900	twelvedata
2009-03-20	19.12	19.12	18.46	18.50	1406700	twelvedata
2009-03-23	19.20	20.09	19.12	20.09	1927000	twelvedata
2009-03-24	19.15	19.52	18.99	19.04	1674100	twelvedata
2009-03-25	18.92	19.35	18.76	19.14	1902100	twelvedata
2009-03-26	19.47	19.62	19.24	19.40	1762700	twelvedata
2009-03-27	18.50	18.65	18.21	18.33	1317000	twelvedata
2009-03-30	17.60	17.60	17.11	17.39	1168500	twelvedata
2009-03-31	17.79	17.86	17.44	17.44	1344000	twelvedata
2009-04-01	17.42	17.99	17.35	17.90	1193100	twelvedata
2009-04-02	18.78	19.39	18.76	19.06	2196400	twelvedata
2009-04-03	18.87	19.01	18.41	18.85	1188800	twelvedata
2009-04-06	18.56	18.77	18.22	18.70	1077900	twelvedata
2009-04-07	17.91	17.91	17.61	17.72	1320200	twelvedata
2009-04-08	17.38	17.67	17.02	17.51	1837900	twelvedata
2009-04-09	17.95	18.24	17.81	18.16	1870500	twelvedata
2009-04-13	17.39	18.30	17.39	18.22	1329300	twelvedata
2009-04-14	17.60	17.82	17.44	17.44	2529900	twelvedata
2009-04-15	17.53	17.74	17.26	17.58	3570600	twelvedata
2009-04-16	17.89	18.18	17.75	18.03	1589100	twelvedata
2009-04-17	18.32	18.33	18.02	18.12	1171000	twelvedata
2009-04-20	17.62	17.66	17.00	17.01	1331900	twelvedata
2009-04-21	17.10	17.56	17.03	17.51	1747000	twelvedata
2009-04-22	17.50	17.78	17.38	17.38	1290700	twelvedata
2009-04-23	17.59	17.87	17.46	17.83	1352200	twelvedata
2009-04-24	18.45	18.70	18.35	18.58	1577000	twelvedata
2009-04-27	17.67	18.04	17.55	17.70	1684300	twelvedata
2009-04-28	17.86	18.23	17.80	18.11	1025800	twelvedata
2009-04-29	18.42	18.92	18.35	18.72	1293000	twelvedata
2009-04-30	18.92	19.02	18.48	18.60	1361000	twelvedata
2009-05-01	18.62	19.22	18.62	19.21	1175000	twelvedata
2009-05-04	19.63	20.38	19.61	20.35	1188100	twelvedata
2009-05-05	20.40	20.49	19.95	20.15	933200	twelvedata
2009-05-06	20.62	20.74	20.21	20.63	1882600	twelvedata
2009-05-07	21.65	21.68	20.75	20.95	2650700	twelvedata
2009-05-08	21.69	22.38	21.52	22.19	1607400	twelvedata
2009-05-11	21.50	21.64	21.23	21.27	1135400	twelvedata
2009-05-12	21.80	21.80	21.23	21.67	2238300	twelvedata
2009-05-13	21.27	21.31	20.59	20.66	2386700	twelvedata
2009-05-14	20.39	20.77	20.22	20.55	1161600	twelvedata
2009-05-15	20.12	20.35	19.76	19.85	1273300	twelvedata
2009-05-18	20.70	21.19	20.67	21.19	1664600	twelvedata
2009-05-19	21.15	21.57	20.98	21.39	2028800	twelvedata
2009-05-20	20.40	20.80	20.20	20.22	1611200	twelvedata
2009-05-21	20.24	20.24	19.59	19.87	1725600	twelvedata
2009-05-22	19.98	20.07	19.79	19.87	1833800	twelvedata
2009-05-26	19.43	20.32	19.41	20.30	2298700	twelvedata
2009-05-27	19.99	20.07	19.57	19.59	1187600	twelvedata
2009-05-28	20.01	20.44	19.64	20.31	1231500	twelvedata
2009-05-29	21.07	21.14	20.78	21.02	1737800	twelvedata
2009-06-01	21.46	22.16	21.39	22.03	2121500	twelvedata
2009-06-02	21.88	22.05	21.72	21.94	1604800	twelvedata
2009-06-03	21.36	21.41	20.44	20.72	2013800	twelvedata
2009-06-04	21.30	21.63	21.12	21.45	1222500	twelvedata
2009-06-05	21.89	21.89	21.32	21.55	1899800	twelvedata
2009-06-08	21.07	21.11	20.62	20.98	1312600	twelvedata
2009-06-09	21.36	21.38	21.11	21.31	1207800	twelvedata
2009-06-10	21.87	21.90	21.17	21.50	1187900	twelvedata
2009-06-11	21.80	22.39	21.75	22.10	1120800	twelvedata
2009-06-12	21.86	21.99	21.63	21.95	1754200	twelvedata
2009-06-15	21.32	21.37	20.62	20.87	1236400	twelvedata
2009-06-16	21.55	21.55	20.99	21.02	1844800	twelvedata
2009-06-17	20.80	21.18	20.43	21.03	1887900	twelvedata
2009-06-18	20.86	21.14	20.65	20.78	1034100	twelvedata
2009-06-19	21.06	21.23	20.87	20.95	796700	twelvedata
2009-06-22	19.91	19.93	18.91	18.92	2318900	twelvedata
2009-06-23	19.00	19.20	18.68	19.05	1806900	twelvedata
2009-06-24	19.29	19.37	18.82	19.00	1633700	twelvedata
2009-06-25	18.94	19.23	18.70	19.14	2346700	twelvedata
2009-06-26	19.59	19.70	19.37	19.51	1151300	twelvedata
2009-06-29	19.95	20.06	19.79	19.84	713400	twelvedata
2009-06-30	19.98	20.08	19.52	19.77	1111900	twelvedata
2009-07-01	20.23	20.51	20.07	20.12	980600	twelvedata
2009-07-02	19.91	19.91	19.61	19.70	869500	twelvedata
2009-07-06	18.63	18.76	18.43	18.75	961700	twelvedata
2009-07-07	18.89	18.91	18.47	18.52	760600	twelvedata
2009-07-08	18.43	18.61	18.06	18.26	2288100	twelvedata
2009-07-09	18.70	18.85	18.43	18.66	1564000	twelvedata
2009-07-10	18.25	18.50	18.15	18.46	861200	twelvedata
2009-07-13	18.42	18.80	18.09	18.77	816700	twelvedata
2009-07-14	18.96	19.11	18.83	19.00	977900	twelvedata
2009-07-15	19.53	19.77	19.51	19.72	851600	twelvedata
2009-07-16	19.80	19.99	19.65	19.89	820300	twelvedata
2009-07-17	19.76	20.02	19.75	19.87	607600	twelvedata
2009-07-20	20.42	20.51	20.29	20.47	1082700	twelvedata
2009-07-21	20.73	20.74	20.34	20.62	1183000	twelvedata
2009-07-22	20.46	20.88	20.41	20.57	835800	twelvedata
2009-07-23	20.59	21.19	20.57	21.02	971200	twelvedata
2009-07-24	20.93	21.04	20.70	21.01	510400	twelvedata
2009-07-27	21.15	21.30	20.92	21.19	699500	twelvedata
2009-07-28	20.94	21.04	20.55	20.85	611600	twelvedata
2009-07-29	20.54	20.57	20.12	20.32	590000	twelvedata
2009-07-30	20.78	21.01	20.65	20.84	555500	twelvedata
2009-07-31	20.99	21.60	20.97	21.45	1008300	twelvedata
2009-08-03	21.98	22.33	21.91	22.07	1260200	twelvedata
2009-08-04	21.91	22.30	21.80	22.11	1009400	twelvedata
2009-08-05	22.13	22.14	21.70	21.98	878300	twelvedata
2009-08-06	22.00	22.03	21.45	21.63	1414300	twelvedata
2009-08-07	21.88	21.97	21.70	21.71	810700	twelvedata
2009-08-10	21.26	21.33	21.12	21.22	1391900	twelvedata
2009-08-11	20.99	21.07	20.75	21.01	1056200	twelvedata
2009-08-12	21.36	21.98	21.33	21.80	1232500	twelvedata
2009-08-13	21.90	22.00	21.71	21.98	741600	twelvedata
2009-08-14	21.96	21.96	21.59	21.73	987300	twelvedata
2009-08-17	20.81	20.88	20.61	20.79	1129100	twelvedata
2009-08-18	20.93	21.35	20.90	21.33	1090900	twelvedata
2009-08-19	21.00	21.77	20.98	21.65	967900	twelvedata
2009-08-20	21.76	22.01	21.75	21.96	607100	twelvedata
2009-08-21	22.45	22.61	22.25	22.46	702600	twelvedata
2009-08-24	22.87	23.05	22.70	22.84	927600	twelvedata
2009-08-25	22.99	23.17	22.50	22.63	818100	twelvedata
2009-08-26	22.32	22.44	22.06	22.36	793000	twelvedata
2009-08-27	22.24	22.38	21.80	22.28	741400	twelvedata
2009-08-28	22.62	22.70	22.31	22.42	690200	twelvedata
2009-08-31	21.93	22.12	21.70	21.84	561200	twelvedata
2009-09-01	21.53	21.92	21.23	21.32	888300	twelvedata
2009-09-02	21.23	21.40	21.13	21.19	909300	twelvedata
2009-09-03	21.40	21.41	21.08	21.26	900700	twelvedata
2009-09-04	21.27	21.64	21.14	21.56	546600	twelvedata
2009-09-08	22.43	22.50	22.19	22.28	790900	twelvedata
2009-09-09	22.54	22.68	22.33	22.46	616700	twelvedata
2009-09-10	22.26	22.52	22.14	22.49	1103000	twelvedata
2009-09-11	22.69	22.78	22.26	22.38	668100	twelvedata
2009-09-14	21.96	22.32	21.96	22.29	829000	twelvedata
2009-09-15	22.64	22.96	22.45	22.88	1018700	twelvedata
2009-09-16	22.98	23.22	22.78	23.20	985600	twelvedata
2009-09-17	23.01	23.28	22.81	22.99	1149300	twelvedata
2009-09-18	23.00	23.00	22.70	22.93	831900	twelvedata
2009-09-21	22.22	22.50	22.20	22.47	717200	twelvedata
2009-09-22	23.13	23.26	22.97	23.16	665400	twelvedata
2009-09-23	23.16	23.21	22.69	22.74	1201500	twelvedata
2009-09-24	23.02	23.03	22.25	22.47	1160900	twelvedata
2009-09-25	22.39	22.59	22.12	22.35	2309400	twelvedata
2009-09-28	22.30	22.70	22.30	22.58	735400	twelvedata
2009-09-29	22.50	22.57	22.19	22.40	793700	twelvedata
2009-09-30	22.69	22.73	22.22	22.54	1260500	twelvedata
2009-10-01	22.28	22.30	21.69	21.69	1084400	twelvedata
2009-10-02	21.43	21.92	21.37	21.73	1046900	twelvedata
2009-10-05	21.61	22.36	21.58	22.32	1119400	twelvedata
2009-10-06	22.43	23.01	22.43	22.94	1113300	twelvedata
2009-10-07	22.70	22.73	22.41	22.62	968300	twelvedata
2009-10-08	22.89	23.35	22.80	23.22	990000	twelvedata
2009-10-09	23.44	23.62	23.30	23.50	643100	twelvedata
2009-10-12	23.85	23.98	23.70	23.80	596700	twelvedata
2009-10-13	24.00	24.04	23.65	23.95	1002600	twelvedata
2009-10-14	24.62	24.70	24.46	24.69	1481000	twelvedata
2009-10-15	24.47	24.88	24.45	24.85	2256600	twelvedata
2009-10-16	24.75	24.95	24.41	24.66	1506800	twelvedata
2009-10-19	25.01	25.53	24.96	25.45	1159000	twelvedata
2009-10-20	25.79	25.79	24.97	25.27	1463600	twelvedata
2009-10-21	25.00	25.76	24.94	25.25	1619100	twelvedata
2009-10-22	25.14	25.45	24.84	25.44	1015200	twelvedata
2009-10-23	25.43	25.44	24.75	24.92	1126000	twelvedata
2009-10-26	25.17	25.40	24.25	24.36	1195500	twelvedata
2009-10-27	24.80	25.04	24.46	24.55	1135600	twelvedata
2009-10-28	24.51	24.59	23.59	23.69	1783800	twelvedata
2009-10-29	24.33	24.83	24.17	24.76	839400	twelvedata
2009-10-30	24.40	24.50	23.36	23.66	1957500	twelvedata
2009-11-02	23.58	24.18	23.40	23.69	1357900	twelvedata
2009-11-03	23.20	23.84	23.14	23.80	1420000	twelvedata
2009-11-04	24.29	24.50	23.97	24.08	1545200	twelvedata
2009-11-05	24.33	24.54	24.26	24.50	949600	twelvedata
2009-11-06	24.33	24.62	24.10	24.32	1071400	twelvedata
2009-11-09	25.16	25.41	25.12	25.40	1304700	twelvedata
2009-11-10	25.06	25.29	24.87	25.22	918800	twelvedata
2009-11-11	25.74	25.79	25.26	25.44	933700	twelvedata
2009-11-12	25.21	25.45	24.79	24.88	764500	twelvedata
2009-11-13	25.00	25.42	24.85	25.33	661600	twelvedata
2009-11-16	26.03	26.38	25.97	26.21	1224600	twelvedata
2009-11-17	26.05	26.21	25.79	26.19	558200	twelvedata
2009-11-18	26.36	26.37	25.87	26.07	654000	twelvedata
2009-11-19	25.51	25.52	25.19	25.46	807700	twelvedata
2009-11-20	25.22	25.53	25.12	25.45	855600	twelvedata
2009-11-23	26.08	26.40	25.96	26.07	1202800	twelvedata
2009-11-24	26.27	26.27	25.82	26.14	910000	twelvedata
2009-11-25	26.08	26.41	25.90	26.41	746200	twelvedata
2009-11-27	24.56	25.34	24.51	25.15	895700	twelvedata
2009-11-30	24.61	24.90	24.31	24.68	1366400	twelvedata
2009-12-01	25.17	25.47	25.00	25.38	953000	twelvedata
2009-12-02	25.56	25.70	25.26	25.44	738000	twelvedata
2009-12-03	25.22	25.31	24.75	24.90	2558000	twelvedata
2009-12-04	25.34	25.47	24.82	25.00	1099800	twelvedata
2009-12-07	24.71	25.00	24.59	24.62	2189000	twelvedata
2009-12-08	24.44	24.55	24.20	24.29	932900	twelvedata
2009-12-09	24.26	24.30	23.90	24.23	865200	twelvedata
2009-12-10	24.62	24.67	24.38	24.62	936000	twelvedata
2009-12-11	24.42	24.49	24.12	24.23	1226100	twelvedata
2009-12-14	24.59	24.69	24.45	24.66	675800	twelvedata
2009-12-15	24.54	24.83	24.52	24.68	654400	twelvedata
2009-12-16	24.92	25.25	24.86	24.93	808400	twelvedata
2009-12-17	24.50	24.54	24.10	24.18	905700	twelvedata
2009-12-18	24.44	24.54	24.11	24.29	1067300	twelvedata
2009-12-21	24.68	24.76	24.52	24.59	739300	twelvedata
2009-12-22	24.69	24.80	24.49	24.78	462100	twelvedata
2009-12-23	24.85	25.14	24.80	25.12	422500	twelvedata
2009-12-24	25.10	25.32	25.10	25.28	195700	twelvedata
2009-12-28	25.27	25.28	25.02	25.11	712100	twelvedata
2009-12-29	25.32	25.32	25.11	25.11	425200	twelvedata
2009-12-30	25.02	25.12	24.84	25.01	429500	twelvedata
2009-12-31	24.96	25.22	24.89	24.91	272000	twelvedata
2010-01-04	25.78	25.93	25.75	25.89	1054700	twelvedata
2010-01-05	25.98	25.99	25.72	25.89	713700	twelvedata
2010-01-06	25.86	26.15	25.80	26.12	805400	twelvedata
2010-01-07	26.04	26.04	25.77	25.98	1165900	twelvedata
2010-01-08	25.97	26.18	25.86	26.16	685600	twelvedata
2010-01-11	26.67	26.68	26.36	26.47	1169000	twelvedata
2010-01-12	25.92	26.10	25.72	25.88	690900	twelvedata
2010-01-13	25.91	25.98	25.65	25.93	621600	twelvedata
2010-01-14	25.96	26.20	25.84	26.15	478100	twelvedata
2010-01-15	25.95	25.99	25.71	25.92	723800	twelvedata
2010-01-19	25.05	25.49	25.03	25.45	1299500	twelvedata
2010-01-20	24.82	24.82	24.40	24.65	1615000	twelvedata
2010-01-21	24.46	24.54	23.75	23.87	1550300	twelvedata
2010-01-22	23.63	23.74	23.17	23.17	1737600	twelvedata
2010-01-25	23.52	23.64	23.16	23.26	994500	twelvedata
2010-01-26	22.87	23.21	22.74	22.90	1143300	twelvedata
2010-01-27	23.03	23.15	22.65	22.99	1566900	twelvedata
2010-01-28	23.32	23.36	22.64	22.87	1580100	twelvedata
2010-01-29	22.79	22.86	22.20	22.36	2256100	twelvedata
2010-02-01	22.56	22.94	22.56	22.91	1819800	twelvedata
2010-02-02	23.26	23.61	22.96	23.55	1322300	twelvedata
2010-02-03	23.38	23.49	23.00	23.13	1874100	twelvedata
2010-02-04	22.62	22.62	21.91	21.98	2006000	twelvedata
2010-02-05	21.73	21.85	20.97	21.67	3203300	twelvedata
2010-02-08	21.56	21.96	21.33	21.57	1973400	twelvedata