Spreadsheet: 682807d1592335680-picking-out-select-rows-from-a-large-table-users-vs-price
Sheet: AAL Price

Date | Open | High | Low | Close | Adj Close | Volume
2018-05-03 00:00:00 | 42.25 | 42.490002 | 41.540001 | 42.110001 | 41.122124 | 4700500
2018-05-04 00:00:00 | 41.75 | 43.450001 | 41.75 | 42.860001 | 41.854527 | 5540900
2018-05-07 00:00:00 | 42.919998 | 43.23 | 42.119999 | 42.439999 | 41.541302 | 5331000
2018-05-08 00:00:00 | 42.330002 | 44.009998 | 42.330002 | 43 | 42.089439 | 7766600
2018-05-09 00:00:00 | 42.93 | 43.16 | 41.470001 | 41.5 | 40.621204 | 8273700
2018-05-10 00:00:00 | 41.509998 | 42.459999 | 41.509998 | 42.040001 | 41.149773 | 7931600
2018-05-11 00:00:00 | 42.080002 | 42.66 | 42.02 | 42.599998 | 41.697918 | 6066700
2018-05-14 00:00:00 | 42.75 | 43.09 | 42.200001 | 42.459999 | 41.560879 | 4201600
2018-05-15 00:00:00 | 42.02 | 43.400002 | 41.599998 | 43.189999 | 42.275425 | 6909600
2018-05-16 00:00:00 | 43.130001 | 44.91 | 43.040001 | 44.060001 | 43.126999 | 7493600
2018-05-17 00:00:00 | 43.900002 | 44.509998 | 43.490002 | 43.630001 | 42.7061 | 5334100
2018-05-18 00:00:00 | 43.560001 | 43.759998 | 43.040001 | 43.380001 | 42.461399 | 4216100
2018-05-21 00:00:00 | 43.740002 | 44.790001 | 43.630001 | 44.279999 | 43.342335 | 4930200
2018-05-22 00:00:00 | 44.5 | 45.040001 | 42.830002 | 42.880001 | 41.971981 | 6892400
2018-05-23 00:00:00 | 42.639999 | 42.869999 | 42.27 | 42.799999 | 41.893673 | 3915900
2018-05-24 00:00:00 | 42.939999 | 43.889999 | 42.759998 | 43.560001 | 42.637589 | 3855300
2018-05-25 00:00:00 | 43.82 | 45.82 | 43.799999 | 44.91 | 43.958996 | 6517300
2018-05-29 00:00:00 | 44.599998 | 45.150002 | 43.220001 | 43.59 | 42.666946 | 4531800
2018-05-30 00:00:00 | 43.68 | 43.830002 | 42.66 | 43.299999 | 42.383091 | 5457900
2018-05-31 00:00:00 | 43.400002 | 44.709999 | 42.970001 | 43.540001 | 42.618011 | 8540100
2018-06-01 00:00:00 | 44.049999 | 44.09 | 43.349998 | 44 | 43.068272 | 5472300
2018-06-04 00:00:00 | 44.040001 | 45.009998 | 43.959999 | 44.860001 | 43.910057 | 5685200
2018-06-05 00:00:00 | 44.779999 | 45.02 | 43.810001 | 44.18 | 43.244461 | 4975300
2018-06-06 00:00:00 | 43.450001 | 44.23 | 42.880001 | 44.189999 | 43.254242 | 6502500
2018-06-07 00:00:00 | 44.279999 | 44.48 | 43.450001 | 43.84 | 42.911655 | 3729000
2018-06-08 00:00:00 | 43.959999 | 43.970001 | 42.959999 | 43.110001 | 42.197113 | 6273000
2018-06-11 00:00:00 | 43.25 | 44.93 | 43.25 | 44.16 | 43.22488 | 6440700
2018-06-12 00:00:00 | 44.23 | 44.299999 | 43.09 | 43.41 | 42.490761 | 5204600
2018-06-13 00:00:00 | 43.389999 | 43.689999 | 42.830002 | 42.919998 | 42.011131 | 5989000
2018-06-14 00:00:00 | 43.060001 | 43.490002 | 42.799999 | 43.080002 | 42.167755 | 4019300
2018-06-15 00:00:00 | 43.060001 | 43.110001 | 42.32 | 42.77 | 41.864315 | 7032000
2018-06-18 00:00:00 | 42.630001 | 42.68 | 41.939999 | 42.439999 | 41.541302 | 5372100
2018-06-19 00:00:00 | 42.029999 | 42.209999 | 41.09 | 41.509998 | 40.631001 | 5575300
2018-06-20 00:00:00 | 41.650002 | 42.34 | 41.349998 | 42.029999 | 41.13998 | 4930600
2018-06-21 00:00:00 | 42.029999 | 42.5 | 41.369999 | 41.490002 | 40.611423 | 5025300
2018-06-22 00:00:00 | 41.459999 | 42.41 | 41.02 | 41.349998 | 40.474384 | 9115100
2018-06-25 00:00:00 | 41.09 | 41.27 | 39.290001 | 39.68 | 38.839748 | 7126400
2018-06-26 00:00:00 | 39.869999 | 39.959999 | 38.990002 | 39.09 | 38.262241 | 6037400
2018-06-27 00:00:00 | 39.09 | 39.18 | 38.25 | 38.259998 | 37.449818 | 7391600
2018-06-28 00:00:00 | 38.330002 | 38.529999 | 37.060001 | 38.200001 | 37.391087 | 7909700
2018-06-29 00:00:00 | 38.25 | 38.75 | 37.82 | 37.959999 | 37.156174 | 6032100
2018-07-02 00:00:00 | 37.740002 | 38.400002 | 37.439999 | 38.360001 | 37.547703 | 3363500
2018-07-03 00:00:00 | 37.639999 | 38.330002 | 36.759998 | 37.75 | 36.950615 | 5645300
2018-07-05 00:00:00 | 37.849998 | 38.18 | 37.52 | 37.990002 | 37.185535 | 6181500
2018-07-06 00:00:00 | 38.189999 | 38.389999 | 37.759998 | 38.09 | 37.283417 | 3695000
2018-07-09 00:00:00 | 38.209999 | 39.41 | 38.07 | 39.310001 | 38.477585 | 4530400
2018-07-10 00:00:00 | 39.380001 | 39.400002 | 38.5 | 39.119999 | 38.291603 | 4910000
2018-07-11 00:00:00 | 38.310001 | 38.34 | 35.900002 | 35.959999 | 35.198521 | 24894200
2018-07-12 00:00:00 | 36.400002 | 36.77 | 35.639999 | 36.330002 | 35.560692 | 12226300
2018-07-13 00:00:00 | 36.310001 | 37.259998 | 36.139999 | 37.119999 | 36.333954 | 10829800
2018-07-16 00:00:00 | 37.259998 | 37.580002 | 36.93 | 37.279999 | 36.490562 | 5358400
2018-07-17 00:00:00 | 37.099998 | 38.049999 | 37.080002 | 37.380001 | 36.588451 | 6274400
2018-07-18 00:00:00 | 38 | 39.200001 | 38 | 38.369999 | 37.557487 | 10297400
2018-07-19 00:00:00 | 38.32 | 38.380001 | 37.549999 | 38.130001 | 37.322571 | 4985200
2018-07-20 00:00:00 | 37.959999 | 38.380001 | 37.810001 | 37.880001 | 37.077866 | 5302700
2018-07-23 00:00:00 | 37.650002 | 38.220001 | 37.360001 | 38.040001 | 37.234474 | 4697300
2018-07-24 00:00:00 | 38.189999 | 38.389999 | 37.040001 | 37.450001 | 36.656971 | 6415100
2018-07-25 00:00:00 | 37.32 | 38.34 | 37.32 | 38.189999 | 37.381298 | 7336300
2018-07-26 00:00:00 | 37.849998 | 40.450001 | 37.599998 | 40.02 | 39.172543 | 12832300
2018-07-27 00:00:00 | 39.93 | 40.860001 | 39.509998 | 39.689999 | 38.849537 | 8445100
2018-07-30 00:00:00 | 39.880001 | 40.290001 | 38.93 | 38.970001 | 38.144783 | 5746200
2018-07-31 00:00:00 | 39.259998 | 39.869999 | 39.139999 | 39.540001 | 38.702713 | 5761100
2018-08-01 00:00:00 | 39.380001 | 39.470001 | 37.689999 | 38.139999 | 37.332352 | 7080700
2018-08-02 00:00:00 | 37.860001 | 38.119999 | 37.349998 | 37.93 | 37.126804 | 5920700
2018-08-03 00:00:00 | 38.060001 | 38.619999 | 38.049999 | 38.419998 | 37.606434 | 3975100
2018-08-06 00:00:00 | 38.259998 | 38.490002 | 37.869999 | 38.41 | 37.694752 | 3339900
2018-08-07 00:00:00 | 38.650002 | 38.740002 | 38.189999 | 38.259998 | 37.547546 | 6427100
2018-08-08 00:00:00 | 38.41 | 38.860001 | 38.220001 | 38.380001 | 37.66531 | 3886500
2018-08-09 00:00:00 | 38.549999 | 38.740002 | 37.889999 | 37.919998 | 37.213875 | 3699400
2018-08-10 00:00:00 | 37.75 | 37.790001 | 36.450001 | 37.259998 | 36.566166 | 7481700
2018-08-13 00:00:00 | 37.290001 | 37.330002 | 36.68 | 36.790001 | 36.104919 | 4051800
2018-08-14 00:00:00 | 36.84 | 37.560001 | 36.830002 | 37.09 | 36.39933 | 3873000
2018-08-15 00:00:00 | 36.959999 | 37.509998 | 36.419998 | 37.439999 | 36.742809 | 5599200
2018-08-16 00:00:00 | 37.75 | 38.459999 | 37.439999 | 38.16 | 37.449406 | 5876500
2018-08-17 00:00:00 | 37.990002 | 38.209999 | 37.720001 | 37.790001 | 37.086296 | 6364900
2018-08-20 00:00:00 | 38.040001 | 40.099998 | 37.990002 | 39.990002 | 39.245338 | 9628900
2018-08-21 00:00:00 | 39.98 | 40.709999 | 39.84 | 40.330002 | 39.578999 | 6491800
2018-08-22 00:00:00 | 40.080002 | 40.189999 | 39.139999 | 39.189999 | 38.460224 | 5593100
2018-08-23 00:00:00 | 39.189999 | 39.389999 | 38.720001 | 38.830002 | 38.106937 | 3931900
2018-08-24 00:00:00 | 38.900002 | 39.150002 | 38.529999 | 38.82 | 38.097118 | 3561700
2018-08-27 00:00:00 | 39.02 | 39.82 | 39.02 | 39.52 | 38.784088 | 11236000
2018-08-28 00:00:00 | 39.669998 | 40.700001 | 39.599998 | 40.689999 | 39.932289 | 7373500
2018-08-29 00:00:00 | 40.66 | 41.040001 | 40.25 | 40.5 | 39.745834 | 4475100
2018-08-30 00:00:00 | 40.360001 | 40.84 | 40.150002 | 40.400002 | 39.647697 | 4330100
2018-08-31 00:00:00 | 40.25 | 40.549999 | 40.18 | 40.48 | 39.726204 | 3464000
2018-09-04 00:00:00 | 40.32 | 41.34 | 40.32 | 40.77 | 40.010807 | 7123200
2018-09-05 00:00:00 | 40.810001 | 41.369999 | 38.880001 | 39.669998 | 38.93129 | 9738800
2018-09-06 00:00:00 | 39.48 | 39.689999 | 38.25 | 38.48 | 37.763451 | 6917300
2018-09-07 00:00:00 | 38.310001 | 39.27 | 38.150002 | 38.43 | 37.714378 | 4875700
2018-09-10 00:00:00 | 38.66 | 39.490002 | 38.490002 | 39.43 | 38.695759 | 3901000
2018-09-11 00:00:00 | 39.330002 | 40.310001 | 39.07 | 40.18 | 39.431789 | 5863600
2018-09-12 00:00:00 | 40.259998 | 40.400002 | 39.23 | 39.259998 | 38.528919 | 6103400
2018-09-13 00:00:00 | 39.490002 | 40.060001 | 39.419998 | 39.48 | 38.744823 | 4268900
2018-09-14 00:00:00 | 39.540001 | 39.970001 | 39.32 | 39.740002 | 38.999989 | 2905100
2018-09-17 00:00:00 | 39.700001 | 40.549999 | 39.700001 | 40.32 | 39.569183 | 5072800
2018-09-18 00:00:00 | 40.360001 | 40.860001 | 39.650002 | 40.790001 | 40.030434 | 5548300
2018-09-19 00:00:00 | 40.790001 | 41.77 | 40.700001 | 41.599998 | 40.825348 | 7413600
2018-09-20 00:00:00 | 41.82 | 42.169998 | 41.189999 | 41.889999 | 41.109947 | 6865600
2018-09-21 00:00:00 | 42.040001 | 43.889999 | 41.990002 | 43.599998 | 42.788105 | 10743100
2018-09-24 00:00:00 | 43.27 | 43.299999 | 41.849998 | 41.98 | 41.198277 | 7105100
2018-09-25 00:00:00 | 42 | 42.189999 | 40.27 | 40.810001 | 40.05006 | 6744200
2018-09-26 00:00:00 | 40.84 | 41.48 | 40.779999 | 41.040001 | 40.27578 | 4623700
2018-09-27 00:00:00 | 41.23 | 42.200001 | 41.150002 | 41.5 | 40.727211 | 5654600
2018-09-28 00:00:00 | 41.369999 | 41.959999 | 40.700001 | 41.330002 | 40.560383 | 5030600
2018-10-01 00:00:00 | 41.41 | 41.75 | 39.599998 | 39.610001 | 38.872402 | 7210700
2018-10-02 00:00:00 | 39.599998 | 39.599998 | 38.400002 | 38.5 | 37.783073 | 7625000
2018-10-03 00:00:00 | 38.700001 | 39.259998 | 38.419998 | 38.799999 | 38.077488 | 6370300
2018-10-04 00:00:00 | 38.799999 | 39.009998 | 37.48 | 37.919998 | 37.213875 | 5916500
2018-10-05 00:00:00 | 37.93 | 38.130001 | 36.209999 | 36.439999 | 35.761436 | 9127000
2018-10-08 00:00:00 | 36.439999 | 36.849998 | 35.599998 | 35.900002 | 35.231495 | 7879300
2018-10-09 00:00:00 | 36.299999 | 36.389999 | 33.41 | 33.549999 | 32.925251 | 19662600
2018-10-10 00:00:00 | 33.330002 | 33.400002 | 31.59 | 31.610001 | 31.021378 | 20539000
2018-10-11 00:00:00 | 32.299999 | 32.75 | 30.75 | 31.27 | 30.687708 | 17115800
2018-10-12 00:00:00 | 31.969999 | 32.130001 | 30.809999 | 30.91 | 30.334414 | 12905200
2018-10-15 00:00:00 | 31 | 32.240002 | 30.82 | 31.780001 | 31.188215 | 11092500
2018-10-16 00:00:00 | 32.060001 | 33.439999 | 31.98 | 33.279999 | 32.660275 | 11339200
2018-10-17 00:00:00 | 34.450001 | 35.400002 | 33.529999 | 33.57 | 32.944885 | 15068600
2018-10-18 00:00:00 | 33.580002 | 33.759998 | 31.870001 | 32.060001 | 31.462999 | 12778300
2018-10-19 00:00:00 | 32.09 | 32.650002 | 31.809999 | 32.040001 | 31.443371 | 10445200
2018-10-22 00:00:00 | 32.27 | 32.52 | 31.82 | 32.16 | 31.561134 | 7572100
2018-10-23 00:00:00 | 31.530001 | 32.439999 | 30.6 | 32.380001 | 31.777042 | 12468300
2018-10-24 00:00:00 | 32.48 | 32.75 | 30.24 | 30.34 | 29.775028 | 15348200
2018-10-25 00:00:00 | 31.190001 | 33.330002 | 31.120001 | 32.369999 | 31.767223 | 18375200
2018-10-26 00:00:00 | 31.4 | 33.009998 | 31.299999 | 32.459999 | 31.855549 | 11438600
2018-10-29 00:00:00 | 33.139999 | 33.990002 | 31.950001 | 32.599998 | 31.992941 | 9405500
2018-10-30 00:00:00 | 32.439999 | 34.779999 | 32.330002 | 34.66 | 34.01458 | 13067600
2018-10-31 00:00:00 | 35.16 | 35.900002 | 34.810001 | 35.080002 | 34.426765 | 11132800
2018-11-01 00:00:00 | 35.299999 | 36.470001 | 35.07 | 36.369999 | 35.692741 | 9643200
2018-11-02 00:00:00 | 36.59 | 37.459999 | 35.639999 | 36.330002 | 35.653492 | 10039100
2018-11-05 00:00:00 | 36.349998 | 36.52 | 35.130001 | 35.720001 | 35.151604 | 11305300
2018-11-06 00:00:00 | 35.599998 | 35.959999 | 34.84 | 35.169998 | 34.610352 | 11376700
2018-11-07 00:00:00 | 35.57 | 37.389999 | 35.48 | 36.970001 | 36.38171 | 10904000
2018-11-08 00:00:00 | 36.77 | 37.049999 | 35.970001 | 36.860001 | 36.273464 | 6884800
2018-11-09 00:00:00 | 36.700001 | 37.259998 | 36.029999 | 36.220001 | 35.643646 | 6794400
2018-11-12 00:00:00 | 36.310001 | 37.299999 | 35.779999 | 36.860001 | 36.273464 | 9360800
2018-11-13 00:00:00 | 37.150002 | 38.419998 | 37.099998 | 37.779999 | 37.178822 | 9694100
2018-11-14 00:00:00 | 38 | 38.59 | 37.450001 | 38.110001 | 37.503567 | 7288400
2018-11-15 00:00:00 | 37.869999 | 38.16 | 36.310001 | 37.82 | 37.218185 | 8296700
2018-11-16 00:00:00 | 37.400002 | 37.529999 | 36.5 | 36.75 | 36.165215 | 10645700
2018-11-19 00:00:00 | 36.759998 | 37.080002 | 35.310001 | 35.82 | 35.250008 | 9421000
2018-11-20 00:00:00 | 35.049999 | 36.389999 | 34.860001 | 35.59 | 35.023674 | 7059600
2018-11-21 00:00:00 | 36.09 | 37.509998 | 35.970001 | 36.310001 | 35.732208 | 8701500
2018-11-23 00:00:00 | 36.66 | 38.27 | 36.66 | 37.950001 | 37.346115 | 6121300
2018-11-26 00:00:00 | 38.299999 | 38.619999 | 37.700001 | 38.099998 | 37.493725 | 9203100
2018-11-27 00:00:00 | 38.209999 | 38.77 | 37.810001 | 38.290001 | 37.680706 | 8143000
2018-11-28 00:00:00 | 38.59 | 38.970001 | 37.779999 | 38.939999 | 38.320358 | 6673800
2018-11-29 00:00:00 | 38.799999 | 39.34 | 38.400002 | 38.419998 | 37.80864 | 5178100
2018-11-30 00:00:00 | 38.419998 | 40.200001 | 38.419998 | 40.16 | 39.520947 | 10015700
2018-12-03 00:00:00 | 40.57 | 40.580002 | 39.139999 | 39.650002 | 39.019066 | 6578000
2018-12-04 00:00:00 | 38.82 | 39.209999 | 36.669998 | 36.689999 | 36.106163 | 12315100
2018-12-06 00:00:00 | 36 | 37.099998 | 35.790001 | 36.939999 | 36.352184 | 9378900
2018-12-07 00:00:00 | 36.580002 | 36.599998 | 33.380001 | 33.57 | 33.035812 | 14380100
2018-12-10 00:00:00 | 33.669998 | 34.169998 | 32.610001 | 33.84 | 33.301517 | 8569100
2018-12-11 00:00:00 | 34.360001 | 34.810001 | 33.610001 | 34.099998 | 33.557377 | 8055400
2018-12-12 00:00:00 | 34.549999 | 34.790001 | 34.09 | 34.349998 | 33.803402 | 7630500
2018-12-13 00:00:00 | 34.299999 | 34.689999 | 32.380001 | 32.459999 | 31.943476 | 10279700
2018-12-14 00:00:00 | 32.27 | 33.27 | 32.080002 | 32.41 | 31.89427 | 8558600
2018-12-17 00:00:00 | 32.299999 | 32.860001 | 31.700001 | 32.040001 | 31.530161 | 7638100
2018-12-18 00:00:00 | 32.470001 | 33.650002 | 32.470001 | 33.540001 | 33.00629 | 9117600
2018-12-19 00:00:00 | 33.459999 | 33.98 | 32.23 | 32.419998 | 31.90411 | 8120500
2018-12-20 00:00:00 | 32.34 | 32.68 | 30.950001 | 31.889999 | 31.382545 | 9439600
2018-12-21 00:00:00 | 31.950001 | 32.650002 | 30.65 | 30.780001 | 30.290211 | 11800600
2018-12-24 00:00:00 | 30.51 | 30.92 | 29.67 | 29.719999 | 29.247076 | 5902000
2018-12-26 00:00:00 | 30.120001 | 32.330002 | 29.59 | 32.290001 | 31.77618 | 8621300
2018-12-27 00:00:00 | 31.709999 | 32.049999 | 30.870001 | 32.040001 | 31.530161 | 7751300
2018-12-28 00:00:00 | 32.169998 | 32.599998 | 31.51 | 31.83 | 31.323498 | 6379400
2018-12-31 00:00:00 | 32.09 | 32.619999 | 31.68 | 32.110001 | 31.599045 | 5334700
2019-01-02 00:00:00 | 31.459999 | 32.650002 | 31.049999 | 32.48 | 31.96316 | 5229500
2019-01-03 00:00:00 | 31.690001 | 31.85 | 28.809999 | 30.059999 | 29.581665 | 16822000
2019-01-04 00:00:00 | 30.440001 | 32.09 | 30.4 | 32.040001 | 31.530161 | 9369600
2019-01-07 00:00:00 | 31.99 | 33.48 | 31.24 | 32.950001 | 32.425678 | 8010700
2019-01-08 00:00:00 | 33.360001 | 33.650002 | 32.200001 | 32.419998 | 31.90411 | 7107700
2019-01-09 00:00:00 | 32.419998 | 33.549999 | 32.299999 | 33.419998 | 32.888199 | 6179400
2019-01-10 00:00:00 | 30.620001 | 32.209999 | 29.780001 | 32.040001 | 31.530161 | 19726300
2019-01-11 00:00:00 | 31.799999 | 31.99 | 31.1 | 31.799999 | 31.29398 | 6900100
2019-01-14 00:00:00 | 31.4 | 31.93 | 30.700001 | 31.709999 | 31.20541 | 5878500
2019-01-15 00:00:00 | 31.879999 | 32.860001 | 31.629999 | 32.099998 | 31.589205 | 7643100
2019-01-16 00:00:00 | 32.82 | 33.669998 | 32.740002 | 32.84 | 32.317429 | 9141600
2019-01-17 00:00:00 | 32.75 | 33.889999 | 32.630001 | 33.580002 | 33.045654 | 5917500
2019-01-18 00:00:00 | 33.84 | 34.040001 | 33.150002 | 33.970001 | 33.429451 | 5817700
2019-01-22 00:00:00 | 33.759998 | 33.880001 | 32.450001 | 32.740002 | 32.219025 | 14598200
2019-01-23 00:00:00 | 32.93 | 33.099998 | 31.389999 | 31.65 | 31.146364 | 14317900
2019-01-24 00:00:00 | 34.259998 | 34.349998 | 32.830002 | 33.66 | 33.124386 | 15531100
2019-01-25 00:00:00 | 33.939999 | 35.5 | 33.759998 | 34.98 | 34.423378 | 15811300
2019-01-28 00:00:00 | 34.529999 | 36.619999 | 34.5 | 36.57 | 35.988075 | 14843500
2019-01-29 00:00:00 | 36.759998 | 37.080002 | 36.07 | 36.290001 | 35.712532 | 8744300
2019-01-30 00:00:00 | 36.43 | 36.68 | 36.169998 | 36.34 | 35.761734 | 7435600
2019-01-31 00:00:00 | 36.310001 | 36.549999 | 35.549999 | 35.77 | 35.200806 | 7706600
2019-02-01 00:00:00 | 35.77 | 36.59 | 35.77 | 36.110001 | 35.535397 | 6611900
2019-02-04 00:00:00 | 36.16 | 36.810001 | 36.119999 | 36.779999 | 36.194733 | 9089300
2019-02-05 00:00:00 | 36.810001 | 37.23 | 36.700001 | 36.93 | 36.441425 | 6003200
2019-02-06 00:00:00 | 36.799999 | 37.09 | 36.610001 | 36.759998 | 36.27367 | 5802800
2019-02-07 00:00:00 | 36.459999 | 36.700001 | 35.939999 | 36.169998 | 35.691479 | 5857300
2019-02-08 00:00:00 | 35.799999 | 36.23 | 35.389999 | 36 | 35.523724 | 4973300
2019-02-11 00:00:00 | 36.080002 | 36.720001 | 36.080002 | 36.59 | 36.105923 | 4932600
2019-02-12 00:00:00 | 36.759998 | 37.169998 | 35.669998 | 35.75 | 35.277035 | 6883200
2019-02-13 00:00:00 | 35.830002 | 36.459999 | 35.810001 | 36.209999 | 35.730949 | 5837900
2019-02-14 00:00:00 | 35.91 | 36.529999 | 35.669998 | 36.110001 | 35.632275 | 4070000
2019-02-15 00:00:00 | 36.240002 | 36.34 | 34.959999 | 35.049999 | 34.586296 | 11471900
2019-02-19 00:00:00 | 35.029999 | 35.900002 | 35 | 35.470001 | 35.00074 | 6436100
2019-02-20 00:00:00 | 35 | 35.240002 | 34.77 | 35.060001 | 34.596169 | 6969900
2019-02-21 00:00:00 | 34.98 | 35.509998 | 34.830002 | 34.98 | 34.517223 | 5900700
2019-02-22 00:00:00 | 35 | 35.549999 | 35 | 35.490002 | 35.020477 | 5393300
2019-02-25 00:00:00 | 35.75 | 36.380001 | 35.669998 | 35.900002 | 35.425056 | 10905900
2019-02-26 00:00:00 | 35.900002 | 36.73 | 35.75 | 36.25 | 35.77042 | 7565000
2019-02-27 00:00:00 | 36.110001 | 36.330002 | 35.27 | 35.689999 | 35.217827 | 5874900
2019-02-28 00:00:00 | 35.630001 | 35.889999 | 35.169998 | 35.630001 | 35.158627 | 7873800
2019-03-01 00:00:00 | 35.580002 | 35.959999 | 34.369999 | 34.639999 | 34.181717 | 8654000
2019-03-04 00:00:00 | 34.759998 | 34.889999 | 33.5 | 33.720001 | 33.273895 | 6998100
2019-03-05 00:00:00 | 34.029999 | 34.380001 | 33.169998 | 33.23 | 32.790375 | 7405700
2019-03-06 00:00:00 | 33.220001 | 33.419998 | 32.52 | 32.759998 | 32.326591 | 6420800
2019-03-07 00:00:00 | 32.700001 | 32.700001 | 31.620001 | 32.220001 | 31.793739 | 7112400
2019-03-08 00:00:00 | 31.9 | 32.119999 | 31.370001 | 31.91 | 31.487839 | 6200500
2019-03-11 00:00:00 | 31.639999 | 32.27 | 31.57 | 32.049999 | 31.625986 | 8944000
2019-03-12 00:00:00 | 32.189999 | 32.189999 | 30.879999 | 30.92 | 30.510935 | 10887500
2019-03-13 00:00:00 | 31.219999 | 31.93 | 31 | 31.84 | 31.418764 | 11092900
2019-03-14 00:00:00 | 31.959999 | 32.470001 | 31.879999 | 32.130001 | 31.704927 | 6454500
2019-03-15 00:00:00 | 32.279999 | 32.349998 | 31.42 | 31.43 | 31.014191 | 9645100
2019-03-18 00:00:00 | 31.5 | 31.58 | 31.030001 | 31.379999 | 30.964848 | 6832700
2019-03-19 00:00:00 | 31.5 | 32.119999 | 31.379999 | 31.59 | 31.172075 | 6824500
2019-03-20 00:00:00 | 31.5 | 31.549999 | 30.77 | 30.959999 | 30.550406 | 6250200
2019-03-21 00:00:00 | 30.889999 | 31.77 | 30.790001 | 31.450001 | 31.033924 | 5725100
2019-03-22 00:00:00 | 31.32 | 31.440001 | 30.530001 | 30.57 | 30.165567 | 7488900
2019-03-25 00:00:00 | 30.530001 | 30.719999 | 30.16 | 30.209999 | 29.810328 | 5172000
2019-03-26 00:00:00 | 30.51 | 30.620001 | 29.969999 | 30.209999 | 29.810328 | 4583400
2019-03-27 00:00:00 | 30.27 | 31.200001 | 30.15 | 30.940001 | 30.530672 | 6406900
2019-03-28 00:00:00 | 31.01 | 31.370001 | 30.440001 | 30.9 | 30.491201 | 6687200
2019-03-29 00:00:00 | 31.139999 | 31.889999 | 30.84 | 31.76 | 31.339823 | 6980800
2019-04-01 00:00:00 | 31.98 | 32.73 | 31.700001 | 32.349998 | 31.922018 | 7438200
2019-04-02 00:00:00 | 33.040001 | 33.470001 | 32.459999 | 32.990002 | 32.553551 | 10406100
2019-04-03 00:00:00 | 33.220001 | 33.990002 | 33.209999 | 33.709999 | 33.264023 | 10047400
2019-04-04 00:00:00 | 33.959999 | 34.119999 | 33.349998 | 33.93 | 33.481117 | 6192300
2019-04-05 00:00:00 | 33.970001 | 34.400002 | 33.880001 | 34.060001 | 33.609398 | 5164700
2019-04-08 00:00:00 | 33.639999 | 33.950001 | 33.439999 | 33.880001 | 33.431778 | 6219800
2019-04-09 00:00:00 | 33.369999 | 33.52 | 32.599998 | 33.310001 | 32.86932 | 8119100
2019-04-10 00:00:00 | 33.759998 | 34.130001 | 33.09 | 34.02 | 33.569927 | 7159500
2019-04-11 00:00:00 | 33.990002 | 34.970001 | 33.91 | 34.810001 | 34.349472 | 7352400
2019-04-12 00:00:00 | 34.990002 | 35.240002 | 34.5 | 34.689999 | 34.231064 | 4610500
2019-04-15 00:00:00 | 34.650002 | 35.240002 | 33.68 | 33.75 | 33.303497 | 6390600
2019-04-16 00:00:00 | 33.959999 | 34.09 | 33.59 | 34.029999 | 33.579788 | 4498400
2019-04-17 00:00:00 | 34.450001 | 34.720001 | 34.099998 | 34.380001 | 33.925163 | 3772100
2019-04-18 00:00:00 | 34.43 | 34.619999 | 33.900002 | 34.369999 | 33.915291 | 3318200
2019-04-22 00:00:00 | 34.099998 | 34.200001 | 33.419998 | 33.48 | 33.037071 | 3884200
2019-04-23 00:00:00 | 33.43 | 34.18 | 33.419998 | 33.970001 | 33.520588 | 3329800
2019-04-24 00:00:00 | 33.919998 | 34.490002 | 33.900002 | 33.990002 | 33.540325 | 3739800
2019-04-25 00:00:00 | 34.049999 | 34.25 | 33.130001 | 33.41 | 32.967995 | 6156500
2019-04-26 00:00:00 | 32.150002 | 33.919998 | 32.099998 | 33.060001 | 32.622623 | 9623100
2019-04-29 00:00:00 | 33.509998 | 33.990002 | 33.310001 | 33.77 | 33.323235 | 5558200
2019-04-30 00:00:00 | 33.779999 | 34.389999 | 33.549999 | 34.18 | 33.727802 | 5719600
2019-05-01 00:00:00 | 34.299999 | 34.59 | 33.880001 | 33.91 | 33.461376 | 4466600
2019-05-02 00:00:00 | 33.959999 | 34.849998 | 33.84 | 33.950001 | 33.500854 | 5320300
2019-05-03 00:00:00 | 34.209999 | 34.900002 | 34.150002 | 34.790001 | 34.329735 | 5181400
2019-05-06 00:00:00 | 34.25 | 34.77 | 33.720001 | 34.75 | 34.290264 | 4156800
2019-05-07 00:00:00 | 34.25 | 34.330002 | 33.41 | 33.91 | 33.557953 | 6957800
2019-05-08 00:00:00 | 33.700001 | 34.380001 | 33.560001 | 33.75 | 33.399609 | 4374100
2019-05-09 00:00:00 | 33.389999 | 34.02 | 33.060001 | 33.950001 | 33.597534 | 4500100
2019-05-10 00:00:00 | 33.720001 | 34.189999 | 32.939999 | 33.990002 | 33.637119 | 4949800
2019-05-13 00:00:00 | 33.16 | 33.200001 | 31.98 | 32.139999 | 31.806326 | 7040900
2019-05-14 00:00:00 | 32.189999 | 32.650002 | 32.009998 | 32.34 | 32.004253 | 5503900
2019-05-15 00:00:00 | 32.029999 | 32.419998 | 31.549999 | 32.16 | 31.826118 | 4518600
2019-05-16 00:00:00 | 32.200001 | 32.900002 | 32.02 | 32.32 | 31.984455 | 4739700
2019-05-17 00:00:00 | 32.029999 | 32.360001 | 31.690001 | 31.74 | 31.410477 | 4751600
2019-05-20 00:00:00 | 30.65 | 31.219999 | 30.219999 | 30.959999 | 30.638575 | 7576200
2019-05-21 00:00:00 | 31.209999 | 31.639999 | 31.129999 | 31.299999 | 30.975046 | 4986900
2019-05-22 00:00:00 | 31.23 | 31.23 | 29.809999 | 29.92 | 29.609373 | 10258700
2019-05-23 00:00:00 | 29.73 | 29.98 | 29.309999 | 29.5 | 29.193733 | 11324600
2019-05-24 00:00:00 | 29.690001 | 29.940001 | 28.98 | 29.17 | 28.867161 | 5764000
2019-05-28 00:00:00 | 29.26 | 29.32 | 28.5 | 28.73 | 28.431726 | 8362800
2019-05-29 00:00:00 | 28.51 | 28.549999 | 27.92 | 28.41 | 28.115049 | 6248100
2019-05-30 00:00:00 | 28.5 | 28.75 | 27.99 | 28.17 | 27.877542 | 4734100
2019-05-31 00:00:00 | 27.799999 | 27.92 | 27.110001 | 27.23 | 26.947298 | 7441400
2019-06-03 00:00:00 | 27.120001 | 27.809999 | 27.02 | 27.200001 | 26.917612 | 6796300
2019-06-04 00:00:00 | 27.629999 | 29.309999 | 27.5 | 29.120001 | 28.817678 | 10218500
2019-06-05 00:00:00 | 29.76 | 30.450001 | 29.459999 | 30.360001 | 30.044806 | 8713700
2019-06-06 00:00:00 | 30.4 | 30.51 | 29.879999 | 30.379999 | 30.064596 | 5507600
2019-06-07 00:00:00 | 30.59 | 31.15 | 30.43 | 30.92 | 30.598989 | 4843600
2019-06-10 00:00:00 | 31.15 | 31.719999 | 30.719999 | 30.76 | 30.440653 | 5449400
2019-06-11 00:00:00 | 31.1 | 31.290001 | 30.51 | 30.58 | 30.26252 | 3461800
2019-06-12 00:00:00 | 30.559999 | 31.129999 | 30.450001 | 31.1 | 30.777124 | 5144200
2019-06-13 00:00:00 | 31.690001 | 33.32 | 31.41 | 33.09 | 32.746464 | 10856500
2019-06-14 00:00:00 | 32.970001 | 33.200001 | 32.220001 | 32.68 | 32.340721 | 6128000
2019-06-17 00:00:00 | 32.099998 | 32.919998 | 32.099998 | 32.560001 | 32.221966 | 3420700
2019-06-18 00:00:00 | 32.779999 | 33.299999 | 32.419998 | 32.52 | 32.182381 | 3789300
2019-06-19 00:00:00 | 32.720001 | 33.299999 | 32.509998 | 33.209999 | 32.865219 | 5535500
2019-06-20 00:00:00 | 33.66 | 33.810001 | 31.9 | 32.150002 | 31.816221 | 8969200
2019-06-21 00:00:00 | 32.029999 | 32.389999 | 31.51 | 31.57 | 31.242243 | 7481800
2019-06-24 00:00:00 | 31.57 | 31.889999 | 31.309999 | 31.82 | 31.489649 | 8425700
2019-06-25 00:00:00 | 31.83 | 32.110001 | 31.24 | 31.26 | 30.935461 | 6523600
2019-06-26 00:00:00 | 31.48 | 31.719999 | 31.07 | 31.459999 | 31.133385 | 4089700
2019-06-27 00:00:00 | 31.559999 | 32.549999 | 31.42 | 32.150002 | 31.816221 | 4274500
2019-06-28 00:00:00 | 32.23 | 32.73 | 32.16 | 32.610001 | 32.271446 | 5238500
2019-07-01 00:00:00 | 33.139999 | 33.66 | 32.529999 | 32.880001 | 32.538643 | 8985600
2019-07-02 00:00:00 | 33.09 | 33.209999 | 32.029999 | 32.189999 | 31.855806 | 4765100
2019-07-03 00:00:00 | 32.400002 | 32.849998 | 32.349998 | 32.720001 | 32.380306 | 2747700
2019-07-05 00:00:00 | 32.540001 | 32.830002 | 31.950001 | 32.459999 | 32.123005 | 2583900
2019-07-08 00:00:00 | 31.99 | 32.919998 | 31.98 | 32.790001 | 32.449574 | 5328800
2019-07-09 00:00:00 | 32.400002 | 32.75 | 31.93 | 32.360001 | 32.024044 | 5450600
2019-07-10 00:00:00 | 32.93 | 33.689999 | 32.59 | 32.939999 | 32.598019 | 8869700
2019-07-11 00:00:00 | 33.060001 | 33.299999 | 32.82 | 33.029999 | 32.687084 | 6842900
2019-07-12 00:00:00 | 33.119999 | 33.900002 | 33 | 33.779999 | 33.429298 | 5012200
2019-07-15 00:00:00 | 33.669998 | 33.950001 | 33.419998 | 33.610001 | 33.261063 | 3483600
2019-07-16 00:00:00 | 33.700001 | 34.669998 | 33.700001 | 34.220001 | 33.864731 | 6353600
2019-07-17 00:00:00 | 34.34 | 34.419998 | 33.110001 | 33.259998 | 32.914696 | 5881900
2019-07-18 00:00:00 | 33.41 | 33.82 | 33.110001 | 33.740002 | 33.389717 | 3049300
2019-07-19 00:00:00 | 33.82 | 34.02 | 33.060001 | 33.080002 | 32.736568 | 4249000
2019-07-22 00:00:00 | 33.220001 | 33.419998 | 32.849998 | 32.900002 | 32.558437 | 4005600
2019-07-23 00:00:00 | 33.02 | 33.790001 | 32.57 | 33.73 | 33.379818 | 4524100
2019-07-24 00:00:00 | 33.619999 | 34.990002 | 33.619999 | 34.59 | 34.230892 | 7315300
2019-07-25 00:00:00 | 34.549999 | 34.82 | 31.58 | 31.67 | 31.341204 | 13152300
2019-07-26 00:00:00 | 32 | 32.25 | 31.16 | 31.24 | 30.915668 | 7875200
2019-07-29 00:00:00 | 30.969999 | 31.190001 | 30.540001 | 30.74 | 30.420858 | 6963900
2019-07-30 00:00:00 | 30.450001 | 30.809999 | 30.209999 | 30.709999 | 30.391171 | 5290200
2019-07-31 00:00:00 | 30.68 | 31.139999 | 30.27 | 30.51 | 30.193247 | 6269400
2019-08-01 00:00:00 | 30.43 | 30.57 | 29.43 | 29.84 | 29.530205 | 8013000
2019-08-02 00:00:00 | 29.700001 | 29.809999 | 29.07 | 29.450001 | 29.144255 | 6475900
2019-08-05 00:00:00 | 28.969999 | 28.969999 | 28 | 28.530001 | 28.233805 | 8948900
2019-08-06 00:00:00 | 28.85 | 29.059999 | 28.02 | 28.360001 | 28.164288 | 6010100
2019-08-07 00:00:00 | 28 | 28.76 | 27.82 | 28.629999 | 28.432425 | 6771500
2019-08-08 00:00:00 | 28.809999 | 29.389999 | 28.76 | 29.08 | 28.879318 | 5028200
2019-08-09 00:00:00 | 28.85 | 29.07 | 28.559999 | 28.780001 | 28.58139 | 4031300
2019-08-12 00:00:00 | 28.5 | 28.51 | 27.52 | 27.639999 | 27.449257 | 8015000
2019-08-13 00:00:00 | 27.620001 | 28.370001 | 27.33 | 27.51 | 27.320154 | 12950000
2019-08-14 00:00:00 | 27.049999 | 27.07 | 26.09 | 26.1 | 25.919884 | 10104400
2019-08-15 00:00:00 | 26.200001 | 26.309999 | 25.139999 | 25.41 | 25.234646 | 10057900
2019-08-16 00:00:00 | 25.620001 | 26.049999 | 25.389999 | 25.790001 | 25.612024 | 8826800
2019-08-19 00:00:00 | 26.200001 | 26.690001 | 26.08 | 26.1 | 25.919884 | 9034800
2019-08-20 00:00:00 | 26.08 | 26.08 | 25.559999 | 25.83 | 25.651749 | 7658800
2019-08-21 00:00:00 | 26.059999 | 26.6 | 26.01 | 26.42 | 26.237675 | 6227500
2019-08-22 00:00:00 | 26.459999 | 26.98 | 26.34 | 26.530001 | 26.346918 | 5957900
2019-08-23 00:00:00 | 26.27 | 26.51 | 25.35 | 25.42 | 25.244576 | 8900100
2019-08-26 00:00:00 | 25.9 | 25.91 | 25.030001 | 25.190001 | 25.016165 | 6722600
2019-08-27 00:00:00 | 25.27 | 25.34 | 24.32 | 24.450001 | 24.281271 | 7503700
2019-08-28 00:00:00 | 24.41 | 25.51 | 24.23 | 25.33 | 25.155199 | 9079100
2019-08-29 00:00:00 | 25.790001 | 26.610001 | 25.700001 | 26.32 | 26.138367 | 7205600
2019-08-30 00:00:00 | 26.4 | 26.83 | 26.16 | 26.309999 | 26.128435 | 5076200
2019-09-03 00:00:00 | 26.16 | 26.66 | 25.950001 | 26.51 | 26.327055 | 6730000
2019-09-04 00:00:00 | 26.66 | 27.219999 | 26.52 | 27 | 26.813673 | 5653300
2019-09-05 00:00:00 | 27.450001 | 28.110001 | 27.440001 | 27.690001 | 27.498913 | 6254600
2019-09-06 00:00:00 | 28.16 | 28.23 | 27.73 | 27.790001 | 27.598223 | 5791900
2019-09-09 00:00:00 | 27.790001 | 28.75 | 27.709999 | 28.440001 | 28.243738 | 8561600
2019-09-10 00:00:00 | 28.280001 | 29.18 | 28.209999 | 29.120001 | 28.919044 | 6377300
2019-09-11 00:00:00 | 29.16 | 29.93 | 28.73 | 29.76 | 29.554626 | 10842600
2019-09-12 00:00:00 | 29.67 | 30.219999 | 29.639999 | 29.940001 | 29.733385 | 5808800
2019-09-13 00:00:00 | 30.200001 | 30.34 | 29.870001 | 29.950001 | 29.743317 | 7131900
2019-09-16 00:00:00 | 28.559999 | 28.790001 | 27.700001 | 27.77 | 27.57836 | 15507800
2019-09-17 00:00:00 | 28.02 | 29.25 | 27.92 | 28.639999 | 28.442356 | 12683400
2019-09-18 00:00:00 | 28.549999 | 28.66 | 28.07 | 28.6 | 28.402632 | 6129400
2019-09-19 00:00:00 | 28.629999 | 28.74 | 28.16 | 28.299999 | 28.104702 | 5102700
2019-09-20 00:00:00 | 28.200001 | 28.440001 | 27.959999 | 27.99 | 27.796841 | 6885400
2019-09-23 00:00:00 | 27.709999 | 27.879999 | 27.360001 | 27.5 | 27.310223 | 5324400
2019-09-24 00:00:00 | 27.620001 | 27.700001 | 26.77 | 27 | 26.813673 | 5558300
2019-09-25 00:00:00 | 27.129999 | 27.83 | 27.02 | 27.440001 | 27.250637 | 6369400
2019-09-26 00:00:00 | 27.57 | 27.6 | 26.91 | 27.190001 | 27.002363 | 4831300
2019-09-27 00:00:00 | 27.01 | 27.809999 | 26.91 | 27.01 | 26.823605 | 5155100
2019-09-30 00:00:00 | 27.35 | 27.41 | 26.82 | 26.969999 | 26.78388 | 5109800
2019-10-01 00:00:00 | 27.08 | 27.66 | 26.59 | 26.799999 | 26.615053 | 6547000
2019-10-02 00:00:00 | 26.5 | 26.51 | 25.02 | 25.370001 | 25.194923 | 14178200
2019-10-03 00:00:00 | 25.469999 | 25.51 | 24.51 | 25.27 | 25.095612 | 8586400
2019-10-04 00:00:00 | 25.33 | 25.85 | 25.07 | 25.83 | 25.651749 | 6446100
2019-10-07 00:00:00 | 25.799999 | 26.059999 | 25.52 | 25.83 | 25.651749 | 5725400
2019-10-08 00:00:00 | 25.559999 | 26.799999 | 25.450001 | 26.26 | 26.078779 | 9028100
2019-10-09 00:00:00 | 26.780001 | 27.33 | 26.690001 | 27.07 | 26.88319 | 8095500
2019-10-10 00:00:00 | 26.68 | 27.25 | 26.5 | 27.18 | 26.992432 | 7057600
2019-10-11 00:00:00 | 27.629999 | 28.02 | 27.34 | 27.360001 | 27.17119 | 7492400
2019-10-14 00:00:00 | 27.370001 | 27.66 | 27.139999 | 27.620001 | 27.429396 | 3167100
2019-10-15 00:00:00 | 27.629999 | 28.370001 | 27.280001 | 28.27 | 28.074911 | 7019200
2019-10-16 00:00:00 | 28.33 | 28.809999 | 28.030001 | 28.049999 | 27.856426 | 6353300
2019-10-17 00:00:00 | 28.309999 | 28.440001 | 27.85 | 27.93 | 27.737255 | 6709600
2019-10-18 00:00:00 | 27.799999 | 28.32 | 27.709999 | 28.219999 | 28.025253 | 5689100
2019-10-21 00:00:00 | 28.51 | 28.91 | 28.43 | 28.620001 | 28.422495 | 6746400
2019-10-22 00:00:00 | 28.5 | 28.690001 | 27.82 | 28.26 | 28.064978 | 8022000
2019-10-23 00:00:00 | 28.25 | 28.4 | 27.879999 | 28.290001 | 28.094772 | 8396900
2019-10-24 00:00:00 | 29.27 | 29.85 | 28.49 | 29.41 | 29.207041 | 17890900
2019-10-25 00:00:00 | 29.4 | 30.889999 | 29.299999 | 30.860001 | 30.647036 | 13835700
2019-10-28 00:00:00 | 31 | 31.67 | 31 | 31.360001 | 31.143585 | 10298500
2019-10-29 00:00:00 | 31.42 | 31.49 | 30.68 | 30.92 | 30.706621 | 6843200
2019-10-30 00:00:00 | 30.77 | 30.940001 | 29.93 | 30.290001 | 30.080971 | 10356100
2019-10-31 00:00:00 | 30.07 | 30.209999 | 29.459999 | 30.059999 | 29.852554 | 8779400
2019-11-01 00:00:00 | 30.299999 | 30.610001 | 30.02 | 30.559999 | 30.349104 | 8270900
2019-11-04 00:00:00 | 30.709999 | 30.99 | 30.469999 | 30.950001 | 30.736416 | 5888600
2019-11-05 00:00:00 | 31 | 31.58 | 30.91 | 31.18 | 31.065199 | 5500000
2019-11-06 00:00:00 | 31.17 | 31.190001 | 30.65 | 30.959999 | 30.846008 | 4270300
2019-11-07 00:00:00 | 31.209999 | 31.440001 | 30.75 | 30.889999 | 30.776266 | 6342400
2019-11-08 00:00:00 | 30.719999 | 30.85 | 29.959999 | 30.76 | 30.646746 | 6352900
2019-11-11 00:00:00 | 30.540001 | 30.75 | 30.200001 | 30.59 | 30.477371 | 4109100
2019-11-12 00:00:00 | 30.58 | 30.67 | 29.4 | 29.52 | 29.41131 | 8662900
2019-11-13 00:00:00 | 29.030001 | 29.16 | 28.57 | 28.66 | 28.554476 | 7152300
2019-11-14 00:00:00 | 28.75 | 28.9 | 28.459999 | 28.77 | 28.664072 | 4393200
2019-11-15 00:00:00 | 28.950001 | 29.200001 | 28.799999 | 28.860001 | 28.75374 | 4552000
2019-11-18 00:00:00 | 28.639999 | 28.889999 | 28.280001 | 28.6 | 28.494698 | 5368800
2019-11-19 00:00:00 | 28.93 | 29.379999 | 28.73 | 29.290001 | 29.182158 | 5965500
2019-11-20 00:00:00 | 29.139999 | 29.24 | 28.049999 | 28.23 | 28.12606 | 9936100
2019-11-21 00:00:00 | 28.27 | 28.48 | 27.84 | 27.93 | 27.827166 | 6071800
2019-11-22 00:00:00 | 28.200001 | 28.719999 | 28.129999 | 28.68 | 28.574404 | 4827100
2019-11-25 00:00:00 | 28.799999 | 29.18 | 28.620001 | 28.99 | 28.883261 | 5171200
2019-11-26 00:00:00 | 28.950001 | 29.07 | 28.57 | 29.049999 | 28.943041 | 5932800
2019-11-27 00:00:00 | 29.07 | 29.33 | 28.74 | 28.950001 | 28.84341 | 3381800
2019-11-29 00:00:00 | 28.92 | 29.27 | 28.66 | 28.74 | 28.634182 | 2970800
2019-12-02 00:00:00 | 28.790001 | 28.99 | 28.01 | 28.08 | 27.976612 | 6850800
2019-12-03 00:00:00 | 27.73 | 27.77 | 26.959999 | 27.290001 | 27.189522 | 7736600
2019-12-04 00:00:00 | 27.42 | 27.76 | 27.219999 | 27.379999 | 27.279188 | 4805300
2019-12-05 00:00:00 | 27.459999 | 27.57 | 27.049999 | 27.24 | 27.139706 | 4994500
2019-12-06 00:00:00 | 27.5 | 27.959999 | 27.469999 | 27.73 | 27.627901 | 6093100
2019-12-09 00:00:00 | 27.620001 | 27.83 | 27.459999 | 27.49 | 27.388784 | 4474400
2019-12-10 00:00:00 | 27.549999 | 27.629999 | 26.9 | 27 | 26.900589 | 7538700
2019-12-11 00:00:00 | 27.08 | 27.1 | 26.68 | 26.860001 | 26.761105 | 5434600
2019-12-12 00:00:00 | 27.09 | 28.02 | 26.950001 | 27.719999 | 27.617937 | 9645300
2019-12-13 00:00:00 | 27.93 | 28.129999 | 27.370001 | 27.48 | 27.37882 | 5965200
2019-12-16 00:00:00 | 27.620001 | 28.35 | 27.6 | 27.92 | 27.817202 | 6997300
2019-12-17 00:00:00 | 27.969999 | 28.48 | 27.860001 | 28.280001 | 28.175877 | 5920300
2019-12-18 00:00:00 | 28.35 | 28.57 | 27.93 | 28 | 27.896908 | 4633800
2019-12-19 00:00:00 | 28 | 28.57 | 27.93 | 28.549999 | 28.444881 | 6295100
2019-12-20 00:00:00 | 28.67 | 29.049999 | 28.49 | 29.040001 | 28.933079 | 12277100
2019-12-23 00:00:00 | 29.25 | 29.719999 | 29.200001 | 29.299999 | 29.19212 | 9291100
2019-12-24 00:00:00 | 29.32 | 29.43 | 29.1 | 29.18 | 29.072563 | 2373600
2019-12-26 00:00:00 | 29.32 | 29.709999 | 29.26 | 29.67 | 29.560759 | 4746500
2019-12-27 00:00:00 | 29.76 | 29.809999 | 28.360001 | 28.440001 | 28.335287 | 8416500
2019-12-30 00:00:00 | 28.5 | 28.530001 | 28.07 | 28.299999 | 28.195801 | 4940300
2019-12-31 00:00:00 | 28.200001 | 28.790001 | 28.190001 | 28.68 | 28.574404 | 4396800
2020-01-02 00:00:00 | 28.98 | 29.299999 | 28.65 | 29.09 | 28.982893 | 6451100
2020-01-03 00:00:00 | 28.27 | 28.290001 | 27.34 | 27.65 | 27.548195 | 14008900
2020-01-06 00:00:00 | 27.190001 | 27.49 | 27.08 | 27.32 | 27.21941 | 6105800
2020-01-07 00:00:00 | 27.559999 | 27.68 | 27.059999 | 27.219999 | 27.119778 | 6105900
2020-01-08 00:00:00 | 27.1 | 28.09 | 27.07 | 27.84 | 27.737495 | 10496800
2020-01-09 00:00:00 | 28.09 | 28.23 | 27.709999 | 27.950001 | 27.847092 | 6898900
2020-01-10 00:00:00 | 27.959999 | 27.99 | 27.25 | 27.32 | 27.21941 | 8106800
2020-01-13 00:00:00 | 27.32 | 27.530001 | 27.16 | 27.389999 | 27.289152 | 5874400
2020-01-14 00:00:00 | 27.91 | 28.4 | 27.35 | 27.530001 | 27.428638 | 8888900
2020-01-15 00:00:00 | 27.450001 | 28.059999 | 27.32 | 27.58 | 27.478453 | 5689900
2020-01-16 00:00:00 | 27.790001 | 28.26 | 27.76 | 28.23 | 28.12606 | 6442800
2020-01-17 00:00:00 | 28.299999 | 28.719999 | 28.059999 | 28.4 | 28.295433 | 7379400
2020-01-21 00:00:00 | 27.969999 | 27.99 | 27.049999 | 27.200001 | 27.099854 | 16409400
2020-01-22 00:00:00 | 27.51 | 27.91 | 27.299999 | 27.32 | 27.21941 | 9852600
2020-01-23 00:00:00 | 27.389999 | 28.99 | 26.040001 | 28.799999 | 28.69396 | 25611100
2020-01-24 00:00:00 | 28.85 | 28.860001 | 27.01 | 27.639999 | 27.538231 | 18067800
2020-01-27 00:00:00 | 26.57 | 26.6 | 25.370001 | 26.110001 | 26.013866 | 21573800
2020-01-28 00:00:00 | 26.360001 | 27.120001 | 26.26 | 26.9 | 26.800957 | 11939200
2020-01-29 00:00:00 | 26.879999 | 27.49 | 26.74 | 26.799999 | 26.701324 | 9088700
2020-01-30 00:00:00 | 26.299999 | 27.790001 | 26.26 | 27.719999 | 27.617937 | 10685500
2020-01-31 00:00:00 | 27.5 | 27.52 | 26.59 | 26.84 | 26.741179 | 11027900
2020-02-03 00:00:00 | 26.93 | 27.67 | 26.74 | 27.16 | 27.059999 | 7631900
2020-02-04 00:00:00 | 27.68 | 28.610001 | 27.549999 | 28.43 | 28.43 | 10832900
2020-02-05 00:00:00 | 28.959999 | 29.24 | 28.549999 | 29.1 | 29.1 | 8959700
2020-02-06 00:00:00 | 29.26 | 29.450001 | 28.139999 | 28.299999 | 28.299999 | 8335800
2020-02-07 00:00:00 | 28.059999 | 28.549999 | 27.780001 | 28.379999 | 28.379999 | 6231800
2020-02-10 00:00:00 | 28.190001 | 28.809999 | 27.98 | 28.790001 | 28.790001 | 15134300
2020-02-11 00:00:00 | 29.059999 | 29.940001 | 28.969999 | 29.84 | 29.84 | 8977700
2020-02-12 00:00:00 | 30 | 30.780001 | 29.99 | 30.469999 | 30.469999 | 9315400
2020-02-13 00:00:00 | 30.030001 | 30.4 | 29.73 | 30.09 | 30.09 | 9119400
2020-02-14 00:00:00 | 30.01 | 30.27 | 29.139999 | 29.200001 | 29.200001 | 5524800
2020-02-18 00:00:00 | 29.040001 | 29.35 | 28.49 | 28.629999 | 28.629999 | 10485100
2020-02-19 00:00:00 | 28.84 | 28.879999 | 28.309999 | 28.33 | 28.33 | 8400700
2020-02-20 00:00:00 | 28.24 | 28.9 | 28.200001 | 28.51 | 28.51 | 10093400
2020-02-21 00:00:00 | 28.120001 | 28.299999 | 27.17 | 27.82 | 27.82 | 11253600
2020-02-24 00:00:00 | 25.98 | 26.110001 | 25 | 25.450001 | 25.450001 | 21713200
2020-02-25 00:00:00 | 25.620001 | 25.75 | 23.049999 | 23.120001 | 23.120001 | 22296900
2020-02-26 00:00:00 | 23.57 | 23.75 | 22.110001 | 22.309999 | 22.309999 | 19610300
2020-02-27 00:00:00 | 20.85 | 22.48 | 19.77 | 20.6 | 20.6 | 31833600
2020-02-28 00:00:00 | 19.799999 | 20.35 | 18.77 | 19.049999 | 19.049999 | 37166400
2020-03-02 00:00:00 | 19.049999 | 19.059999 | 17.51 | 18.860001 | 18.860001 | 38738000
2020-03-03 00:00:00 | 19.66 | 19.790001 | 17.799999 | 17.85 | 17.85 | 35402500
2020-03-04 00:00:00 | 18.360001 | 18.549999 | 17.299999 | 18.530001 | 18.530001 | 44362100
2020-03-05 00:00:00 | 17.540001 | 17.65 | 15.98 | 16.040001 | 16.040001 | 44656800
2020-03-06 00:00:00 | 15.02 | 17.120001 | 14.8 | 15.97 | 15.97 | 54505000
2020-03-09 00:00:00 | 14.87 | 15.79 | 14.46 | 14.75 | 14.75 | 42558000
2020-03-10 00:00:00 | 15.82 | 17.67 | 14.61 | 17 | 17 | 56972700
2020-03-11 00:00:00 | 16.309999 | 16.49 | 15.52 | 16.26 | 16.26 | 43705800
2020-03-12 00:00:00 | 14.05 | 15.75 | 13.33 | 13.45 | 13.45 | 53968500
2020-03-13 00:00:00 | 15.3 | 15.6 | 13.12 | 14.31 | 14.31 | 58376100
2020-03-16 00:00:00 | 12.41 | 16.200001 | 12 | 15.92 | 15.92 | 84916800
2020-03-17 00:00:00 | 15.79 | 18.49 | 14.79 | 15.58 | 15.58 | 58055800
2020-03-18 00:00:00 | 14.24 | 14.28 | 10.17 | 11.65 | 11.65 | 78458800
2020-03-19 00:00:00 | 11.6 | 12.16 | 10.01 | 10.29 | 10.29 | 71584500
2020-03-20 00:00:00 | 10.65 | 12 | 10.3 | 10.38 | 10.38 | 62681800
2020-03-23 00:00:00 | 10.9 | 11.36 | 10.01 | 10.25 | 10.25 | 56427300
2020-03-24 00:00:00 | 11.96 | 14.81 | 11.54 | 13.92 | 13.92 | 101553100
2020-03-25 00:00:00 | 16.690001 | 16.99 | 14.31 | 15.39 | 15.39 | 93795100
2020-03-26 00:00:00 | 16.059999 | 17.24 | 15.16 | 15.66 | 15.66 | 77530600
2020-03-27 00:00:00 | 14.98 | 15.22 | 13.91 | 14.04 | 14.04 | 50783500
2020-03-30 00:00:00 | 13.2 | 13.22 | 11.81 | 12.25 | 12.25 | 50516800
2020-03-31 00:00:00 | 12.9 | 12.96 | 12.1 | 12.19 | 12.19 | 44851400
2020-04-01 00:00:00 | 11.45 | 11.48 | 10.5 | 10.69 | 10.69 | 56854400
2020-04-02 00:00:00 | 10.61 | 11.03 | 10 | 10.06 | 10.06 | 65534600
2020-04-03 00:00:00 | 10.34 | 10.49 | 9.09 | 9.39 | 9.39 | 87018900
2020-04-06 00:00:00 | 9.72 | 9.94 | 9.11 | 9.5 | 9.5 | 94272300
2020-04-07 00:00:00 | 11.07 | 12.2 | 10.05 | 10.22 | 10.22 | 138061000
2020-04-08 00:00:00 | 10.91 | 11.4 | 10.5 | 11.33 | 11.33 | 82718700
2020-04-09 00:00:00 | 12.64 | 13.4 | 11.82 | 12.51 | 12.51 | 117592800
2020-04-13 00:00:00 | 12.9 | 12.95 | 11.25 | 11.56 | 11.56 | 73385500
2020-04-14 00:00:00 | 12.22 | 12.6 | 11.75 | 11.95 | 11.95 | 68039500
2020-04-15 00:00:00 | 12.52 | 12.69 | 11.39 | 12.29 | 12.29 | 124719900
2020-04-16 00:00:00 | 11.91 | 12.03 | 11.05 | 11.07 | 11.07 | 83627000
2020-04-17 00:00:00 | 11.87 | 11.95 | 11.5 | 11.57 | 11.57 | 61279500
2020-04-20 00:00:00 | 11.15 | 11.35 | 10.72 | 11.06 | 11.06 | 58984900
2020-04-21 00:00:00 | 10.8 | 11.22 | 10.7 | 11 | 11 | 49882300
2020-04-22 00:00:00 | 11.09 | 11.13 | 10.02 | 10.27 | 10.27 | 76320100
2020-04-23 00:00:00 | 10.36 | 10.67 | 10.24 | 10.25 | 10.25 | 54598500
2020-04-24 00:00:00 | 10.4 | 10.5 | 9.9 | 10.31 | 10.31 | 67234900
2020-04-27 00:00:00 | 10.53 | 10.53 | 10 | 10.02 | 10.02 | 67378800
2020-04-28 00:00:00 | 10.29 | 11.63 | 10.21 | 11.26 | 11.26 | 114643000
2020-04-29 00:00:00 | 12.1 | 12.89 | 12.02 | 12.63 | 12.63 | 113669400
2020-04-30 00:00:00 | 11.92 | 12.59 | 11.26 | 12.01 | 12.01 | 94567100
2020-05-01 00:00:00 | 11.41 | 11.66 | 10.58 | 10.64 | 10.64 | 99441400
2020-05-04 00:00:00 | 9.41 | 10.17 | 9.15 | 9.82 | 9.82 | 125580000
2020-05-05 00:00:00 | 10.26 | 10.38 | 9.5 | 9.51 | 9.51 | 86943900
2020-05-06 00:00:00 | 9.58 | 9.73 | 9.09 | 9.25 | 9.25 | 68991000
2020-05-07 00:00:00 | 9.3 | 9.8 | 9.29 | 9.54 | 9.54 | 61817000
2020-05-08 00:00:00 | 9.78 | 10.15 | 9.68 | 10.14 | 10.14 | 59649800
2020-05-11 00:00:00 | 9.92 | 10.25 | 9.59 | 10.1 | 10.1 | 48499000
2020-05-12 00:00:00 | 10.01 | 10.2 | 9.6 | 9.65 | 9.65 | 46833100
2020-05-13 00:00:00 | 9.52 | 9.53 | 8.83 | 9.11 | 9.11 | 68704600
2020-05-14 00:00:00 | 8.77 | 9.19 | 8.25 | 9.15 | 9.15 | 72320500
2020-05-15 00:00:00 | 8.85 | 9.36 | 8.76 | 9.04 | 9.04 | 39560500
2020-05-18 00:00:00 | 9.62 | 9.94 | 9.36 | 9.87 | 9.87 | 76624400
2020-05-19 00:00:00 | 10.14 | 10.19 | 9.59 | 9.64 | 9.64 | 62242500
2020-05-20 00:00:00 | 9.91 | 10.14 | 9.77 | 9.87 | 9.87 | 44006700
2020-05-21 00:00:00 | 9.87 | 10.15 | 9.83 | 9.89 | 9.89 | 45785700
2020-05-22 00:00:00 | 10.02 | 10.12 | 9.63 | 9.7 | 9.7 | 37596800
2020-05-26 00:00:00 | 10.27 | 11.28 | 10.25 | 11.14 | 11.14 | 101717000
2020-05-27 00:00:00 | 12.43 | 12.55 | 11.07 | 11.98 | 11.98 | 99314800
2020-05-28 00:00:00 | 11.78 | 11.83 | 10.9 | 10.98 | 10.98 | 70488800
2020-05-29 00:00:00 | 10.48 | 10.87 | 10.32 | 10.5 | 10.5 | 59054700
2020-06-01 00:00:00 | 10.79 | 11.33 | 10.62 | 11.11 | 11.11 | 50313500
2020-06-02 00:00:00 | 11.4 | 11.64 | 10.97 | 11.22 | 11.22 | 49148600
2020-06-03 00:00:00 | 11.56 | 12.2 | 11.44 | 11.85 | 11.85 | 86685300
2020-06-04 00:00:00 | 12.85 | 18.18 | 12.63 | 16.719999 | 16.719999 | 399432600
2020-06-05 00:00:00 | 21.25 | 22.799999 | 17.799999 | 18.59 | 18.59 | 428617100
2020-06-08 00:00:00 | 19.860001 | 20.360001 | 19.129999 | 20.309999 | 20.309999 | 175418900
2020-06-09 00:00:00 | 18.450001 | 18.969999 | 17.610001 | 18.549999 | 18.549999 | 111234400
2020-06-10 00:00:00 | 17.690001 | 18.16 | 15.92 | 17.02 | 17.02 | 163952500
2020-06-11 00:00:00 | 14.61 | 15.68 | 14.07 | 14.38 | 14.38 | 124220800
2020-06-12 00:00:00 | 16.82 | 17.309999 | 15.67 | 16.74 | 16.74 | 160744900