mirror of
https://github.com/wassname/Volt.git
synced 2026-08-22 11:50:09 +08:00
32 KiB
32 KiB
| 1 | Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|---|
| 2 | 2020-07-27 | 3062.0 | 3098.0 | 3015.77001953125 | 3055.2099609375 | 3055.2099609375 | 4170500 |
| 3 | 2020-07-28 | 3054.27001953125 | 3077.090087890625 | 2995.760009765625 | 3000.330078125 | 3000.330078125 | 3126700 |
| 4 | 2020-07-29 | 3030.989990234375 | 3039.159912109375 | 2996.77001953125 | 3033.530029296875 | 3033.530029296875 | 2974100 |
| 5 | 2020-07-30 | 3014.0 | 3092.0 | 3005.0 | 3051.8798828125 | 3051.8798828125 | 6128300 |
| 6 | 2020-07-31 | 3244.0 | 3246.820068359375 | 3151.0 | 3164.679931640625 | 3164.679931640625 | 8085500 |
| 7 | 2020-08-03 | 3180.510009765625 | 3184.0 | 3104.0 | 3111.889892578125 | 3111.889892578125 | 5074700 |
| 8 | 2020-08-04 | 3101.2099609375 | 3167.239990234375 | 3101.2099609375 | 3138.830078125 | 3138.830078125 | 4694300 |
| 9 | 2020-08-05 | 3143.77001953125 | 3213.590087890625 | 3127.300048828125 | 3205.030029296875 | 3205.030029296875 | 3916500 |
| 10 | 2020-08-06 | 3194.360107421875 | 3247.469970703125 | 3165.429931640625 | 3225.0 | 3225.0 | 3940600 |
| 11 | 2020-08-07 | 3224.010009765625 | 3240.81005859375 | 3140.669921875 | 3167.4599609375 | 3167.4599609375 | 3936100 |
| 12 | 2020-08-10 | 3170.31005859375 | 3172.510009765625 | 3101.52001953125 | 3148.159912109375 | 3148.159912109375 | 3167300 |
| 13 | 2020-08-11 | 3113.199951171875 | 3159.219970703125 | 3073.0 | 3080.669921875 | 3080.669921875 | 3718100 |
| 14 | 2020-08-12 | 3108.0 | 3174.389892578125 | 3101.419921875 | 3162.239990234375 | 3162.239990234375 | 3522100 |
| 15 | 2020-08-13 | 3182.989990234375 | 3217.52001953125 | 3155.0 | 3161.02001953125 | 3161.02001953125 | 3149000 |
| 16 | 2020-08-14 | 3178.179931640625 | 3178.239990234375 | 3120.0 | 3148.02001953125 | 3148.02001953125 | 2751700 |
| 17 | 2020-08-17 | 3173.1201171875 | 3194.969970703125 | 3154.179931640625 | 3182.409912109375 | 3182.409912109375 | 2691200 |
| 18 | 2020-08-18 | 3212.0 | 3320.0 | 3205.820068359375 | 3312.489990234375 | 3312.489990234375 | 5346000 |
| 19 | 2020-08-19 | 3303.010009765625 | 3315.89990234375 | 3256.0 | 3260.47998046875 | 3260.47998046875 | 4185100 |
| 20 | 2020-08-20 | 3252.0 | 3312.6201171875 | 3238.0 | 3297.3701171875 | 3297.3701171875 | 3332500 |
| 21 | 2020-08-21 | 3295.0 | 3314.39990234375 | 3275.389892578125 | 3284.719970703125 | 3284.719970703125 | 3575900 |
| 22 | 2020-08-24 | 3310.14990234375 | 3380.320068359375 | 3257.56005859375 | 3307.4599609375 | 3307.4599609375 | 4666300 |
| 23 | 2020-08-25 | 3294.989990234375 | 3357.39990234375 | 3267.0 | 3346.489990234375 | 3346.489990234375 | 3992800 |
| 24 | 2020-08-26 | 3351.110107421875 | 3451.739990234375 | 3344.570068359375 | 3441.85009765625 | 3441.85009765625 | 6508700 |
| 25 | 2020-08-27 | 3450.050048828125 | 3453.0 | 3378.0 | 3400.0 | 3400.0 | 4264800 |
| 26 | 2020-08-28 | 3423.0 | 3433.3701171875 | 3386.5 | 3401.800048828125 | 3401.800048828125 | 2897000 |
| 27 | 2020-08-31 | 3408.989990234375 | 3495.0 | 3405.0 | 3450.9599609375 | 3450.9599609375 | 4185900 |
| 28 | 2020-09-01 | 3489.580078125 | 3513.8701171875 | 3467.0 | 3499.1201171875 | 3499.1201171875 | 3432200 |
| 29 | 2020-09-02 | 3547.0 | 3552.25 | 3486.68994140625 | 3531.449951171875 | 3531.449951171875 | 3931500 |
| 30 | 2020-09-03 | 3485.0 | 3488.409912109375 | 3303.0 | 3368.0 | 3368.0 | 8161100 |
| 31 | 2020-09-04 | 3318.0 | 3381.5 | 3111.1298828125 | 3294.6201171875 | 3294.6201171875 | 8781800 |
| 32 | 2020-09-08 | 3144.0 | 3250.85009765625 | 3130.0 | 3149.840087890625 | 3149.840087890625 | 6094200 |
| 33 | 2020-09-09 | 3202.989990234375 | 3303.179931640625 | 3185.0 | 3268.610107421875 | 3268.610107421875 | 5188700 |
| 34 | 2020-09-10 | 3307.219970703125 | 3349.889892578125 | 3170.550048828125 | 3175.110107421875 | 3175.110107421875 | 5330700 |
| 35 | 2020-09-11 | 3208.68994140625 | 3217.340087890625 | 3083.97998046875 | 3116.219970703125 | 3116.219970703125 | 5094000 |
| 36 | 2020-09-14 | 3172.93994140625 | 3187.389892578125 | 3096.0 | 3102.969970703125 | 3102.969970703125 | 4529600 |
| 37 | 2020-09-15 | 3136.159912109375 | 3175.02001953125 | 3108.919921875 | 3156.1298828125 | 3156.1298828125 | 4021500 |
| 38 | 2020-09-16 | 3179.989990234375 | 3187.239990234375 | 3074.14990234375 | 3078.10009765625 | 3078.10009765625 | 4512200 |
| 39 | 2020-09-17 | 3009.25 | 3029.429931640625 | 2972.550048828125 | 3008.72998046875 | 3008.72998046875 | 6449100 |
| 40 | 2020-09-18 | 3031.739990234375 | 3037.800048828125 | 2905.5400390625 | 2954.909912109375 | 2954.909912109375 | 8892600 |
| 41 | 2020-09-21 | 2906.5 | 2962.0 | 2871.0 | 2960.469970703125 | 2960.469970703125 | 6117900 |
| 42 | 2020-09-22 | 3033.840087890625 | 3133.989990234375 | 3000.199951171875 | 3128.989990234375 | 3128.989990234375 | 6948800 |
| 43 | 2020-09-23 | 3120.429931640625 | 3127.0 | 2992.3798828125 | 2999.860107421875 | 2999.860107421875 | 5652700 |
| 44 | 2020-09-24 | 2977.7900390625 | 3069.300048828125 | 2965.0 | 3019.7900390625 | 3019.7900390625 | 5529400 |
| 45 | 2020-09-25 | 3054.860107421875 | 3101.5400390625 | 2999.0 | 3095.1298828125 | 3095.1298828125 | 4615200 |
| 46 | 2020-09-28 | 3148.85009765625 | 3175.0400390625 | 3117.169921875 | 3174.050048828125 | 3174.050048828125 | 4224200 |
| 47 | 2020-09-29 | 3175.389892578125 | 3188.260009765625 | 3132.5400390625 | 3144.8798828125 | 3144.8798828125 | 3495800 |
| 48 | 2020-09-30 | 3141.139892578125 | 3212.8798828125 | 3133.989990234375 | 3148.72998046875 | 3148.72998046875 | 4896100 |
| 49 | 2020-10-01 | 3208.0 | 3224.0 | 3172.0 | 3221.260009765625 | 3221.260009765625 | 4971900 |
| 50 | 2020-10-02 | 3153.6298828125 | 3195.800048828125 | 3123.0 | 3125.0 | 3125.0 | 5613100 |
| 51 | 2020-10-05 | 3145.840087890625 | 3202.530029296875 | 3140.85009765625 | 3199.199951171875 | 3199.199951171875 | 3775300 |
| 52 | 2020-10-06 | 3165.0 | 3182.0 | 3090.0 | 3099.9599609375 | 3099.9599609375 | 5086900 |
| 53 | 2020-10-07 | 3135.0 | 3200.0 | 3132.389892578125 | 3195.68994140625 | 3195.68994140625 | 4309400 |
| 54 | 2020-10-08 | 3224.989990234375 | 3233.2900390625 | 3174.989990234375 | 3190.550048828125 | 3190.550048828125 | 3174100 |
| 55 | 2020-10-09 | 3210.0 | 3288.989990234375 | 3197.830078125 | 3286.64990234375 | 3286.64990234375 | 4907900 |
| 56 | 2020-10-12 | 3349.93994140625 | 3496.239990234375 | 3339.550048828125 | 3442.929931640625 | 3442.929931640625 | 8364200 |
| 57 | 2020-10-13 | 3467.989990234375 | 3492.3798828125 | 3424.219970703125 | 3443.6298828125 | 3443.6298828125 | 5744700 |
| 58 | 2020-10-14 | 3447.0 | 3464.8798828125 | 3340.0 | 3363.7099609375 | 3363.7099609375 | 5812700 |
| 59 | 2020-10-15 | 3292.010009765625 | 3355.8798828125 | 3280.0 | 3338.64990234375 | 3338.64990234375 | 5223400 |
| 60 | 2020-10-16 | 3363.22998046875 | 3399.659912109375 | 3160.0 | 3272.7099609375 | 3272.7099609375 | 6474400 |
| 61 | 2020-10-19 | 3299.610107421875 | 3329.0 | 3192.739990234375 | 3207.2099609375 | 3207.2099609375 | 5223600 |
| 62 | 2020-10-20 | 3222.280029296875 | 3266.0 | 3192.010009765625 | 3217.010009765625 | 3217.010009765625 | 4509700 |
| 63 | 2020-10-21 | 3212.5 | 3233.8798828125 | 3160.0 | 3184.93994140625 | 3184.93994140625 | 4592700 |
| 64 | 2020-10-22 | 3189.8701171875 | 3198.75 | 3121.93994140625 | 3176.39990234375 | 3176.39990234375 | 4212000 |
| 65 | 2020-10-23 | 3191.0 | 3205.330078125 | 3140.0 | 3204.39990234375 | 3204.39990234375 | 3466700 |
| 66 | 2020-10-26 | 3198.739990234375 | 3282.97998046875 | 3153.300048828125 | 3207.0400390625 | 3207.0400390625 | 5901200 |
| 67 | 2020-10-27 | 3224.93994140625 | 3291.659912109375 | 3211.300048828125 | 3286.330078125 | 3286.330078125 | 4291000 |
| 68 | 2020-10-28 | 3249.300048828125 | 3264.02001953125 | 3162.469970703125 | 3162.780029296875 | 3162.780029296875 | 5588300 |
| 69 | 2020-10-29 | 3201.27001953125 | 3257.25 | 3164.0 | 3211.010009765625 | 3211.010009765625 | 6596500 |
| 70 | 2020-10-30 | 3157.75 | 3167.0 | 3019.0 | 3036.14990234375 | 3036.14990234375 | 8386400 |
| 71 | 2020-11-02 | 3061.739990234375 | 3079.7099609375 | 2950.1201171875 | 3004.47998046875 | 3004.47998046875 | 7257400 |
| 72 | 2020-11-03 | 3018.530029296875 | 3074.89990234375 | 2980.97998046875 | 3048.409912109375 | 3048.409912109375 | 4897900 |
| 73 | 2020-11-04 | 3159.989990234375 | 3244.85009765625 | 3139.72998046875 | 3241.159912109375 | 3241.159912109375 | 6839000 |
| 74 | 2020-11-05 | 3319.969970703125 | 3366.800048828125 | 3288.8798828125 | 3322.0 | 3322.0 | 5789300 |
| 75 | 2020-11-06 | 3304.639892578125 | 3322.0 | 3232.0 | 3311.3701171875 | 3311.3701171875 | 4647300 |
| 76 | 2020-11-09 | 3231.030029296875 | 3289.0 | 3112.110107421875 | 3143.739990234375 | 3143.739990234375 | 7190400 |
| 77 | 2020-11-10 | 3095.02001953125 | 3114.0 | 3019.47998046875 | 3035.02001953125 | 3035.02001953125 | 6591000 |
| 78 | 2020-11-11 | 3061.780029296875 | 3139.14990234375 | 3050.0 | 3137.389892578125 | 3137.389892578125 | 4366900 |
| 79 | 2020-11-12 | 3159.949951171875 | 3175.8798828125 | 3086.050048828125 | 3110.280029296875 | 3110.280029296875 | 4362000 |
| 80 | 2020-11-13 | 3122.0 | 3141.719970703125 | 3085.389892578125 | 3128.81005859375 | 3128.81005859375 | 3756200 |
| 81 | 2020-11-16 | 3093.199951171875 | 3142.699951171875 | 3072.68994140625 | 3131.06005859375 | 3131.06005859375 | 3808700 |
| 82 | 2020-11-17 | 3183.5400390625 | 3189.25 | 3135.260009765625 | 3135.659912109375 | 3135.659912109375 | 3444700 |
| 83 | 2020-11-18 | 3134.0 | 3140.0 | 3105.10009765625 | 3105.4599609375 | 3105.4599609375 | 2916800 |
| 84 | 2020-11-19 | 3105.31005859375 | 3125.0 | 3080.919921875 | 3117.02001953125 | 3117.02001953125 | 3010300 |
| 85 | 2020-11-20 | 3117.02001953125 | 3132.889892578125 | 3098.050048828125 | 3099.39990234375 | 3099.39990234375 | 3374400 |
| 86 | 2020-11-23 | 3116.699951171875 | 3139.75 | 3065.4599609375 | 3098.389892578125 | 3098.389892578125 | 4708900 |
| 87 | 2020-11-24 | 3100.5 | 3134.25 | 3086.260009765625 | 3118.06005859375 | 3118.06005859375 | 3602100 |
| 88 | 2020-11-25 | 3141.8701171875 | 3198.0 | 3140.260009765625 | 3185.070068359375 | 3185.070068359375 | 3790400 |
| 89 | 2020-11-27 | 3211.260009765625 | 3216.18994140625 | 3190.050048828125 | 3195.340087890625 | 3195.340087890625 | 2392900 |
| 90 | 2020-11-30 | 3208.47998046875 | 3228.389892578125 | 3125.550048828125 | 3168.0400390625 | 3168.0400390625 | 4063900 |
| 91 | 2020-12-01 | 3188.5 | 3248.949951171875 | 3157.179931640625 | 3220.080078125 | 3220.080078125 | 4537000 |
| 92 | 2020-12-02 | 3221.64990234375 | 3232.0 | 3173.260009765625 | 3203.530029296875 | 3203.530029296875 | 3129300 |
| 93 | 2020-12-03 | 3205.4599609375 | 3228.639892578125 | 3181.31005859375 | 3186.72998046875 | 3186.72998046875 | 2892000 |
| 94 | 2020-12-04 | 3198.2099609375 | 3198.2099609375 | 3158.760009765625 | 3162.580078125 | 3162.580078125 | 2913600 |
| 95 | 2020-12-07 | 3156.47998046875 | 3180.760009765625 | 3141.68994140625 | 3158.0 | 3158.0 | 2751300 |
| 96 | 2020-12-08 | 3158.89990234375 | 3184.1298828125 | 3120.02001953125 | 3177.2900390625 | 3177.2900390625 | 3286300 |
| 97 | 2020-12-09 | 3167.889892578125 | 3174.429931640625 | 3088.0 | 3104.199951171875 | 3104.199951171875 | 4100800 |
| 98 | 2020-12-10 | 3088.989990234375 | 3142.10009765625 | 3076.0 | 3101.489990234375 | 3101.489990234375 | 3030200 |
| 99 | 2020-12-11 | 3096.659912109375 | 3118.669921875 | 3072.820068359375 | 3116.419921875 | 3116.419921875 | 3064700 |
| 100 | 2020-12-14 | 3143.0 | 3190.469970703125 | 3126.0 | 3156.969970703125 | 3156.969970703125 | 4155800 |
| 101 | 2020-12-15 | 3181.010009765625 | 3188.5 | 3130.489990234375 | 3165.1201171875 | 3165.1201171875 | 3319500 |
| 102 | 2020-12-16 | 3176.010009765625 | 3247.0 | 3163.679931640625 | 3240.9599609375 | 3240.9599609375 | 4427600 |
| 103 | 2020-12-17 | 3250.0 | 3263.510009765625 | 3221.0 | 3236.080078125 | 3236.080078125 | 3474300 |
| 104 | 2020-12-18 | 3243.989990234375 | 3249.419921875 | 3171.60009765625 | 3201.64990234375 | 3201.64990234375 | 5995700 |
| 105 | 2020-12-21 | 3200.010009765625 | 3226.969970703125 | 3166.0 | 3206.179931640625 | 3206.179931640625 | 3836800 |
| 106 | 2020-12-22 | 3202.840087890625 | 3222.0 | 3180.080078125 | 3206.52001953125 | 3206.52001953125 | 2369400 |
| 107 | 2020-12-23 | 3205.0 | 3210.1298828125 | 3184.169921875 | 3185.27001953125 | 3185.27001953125 | 2093800 |
| 108 | 2020-12-24 | 3193.89990234375 | 3202.0 | 3169.0 | 3172.68994140625 | 3172.68994140625 | 1451900 |
| 109 | 2020-12-28 | 3194.0 | 3304.0 | 3172.68994140625 | 3283.9599609375 | 3283.9599609375 | 5686800 |
| 110 | 2020-12-29 | 3309.93994140625 | 3350.64990234375 | 3281.219970703125 | 3322.0 | 3322.0 | 4872900 |
| 111 | 2020-12-30 | 3341.0 | 3342.10009765625 | 3282.469970703125 | 3285.85009765625 | 3285.85009765625 | 3209300 |
| 112 | 2020-12-31 | 3275.0 | 3282.919921875 | 3241.199951171875 | 3256.929931640625 | 3256.929931640625 | 2957200 |
| 113 | 2021-01-04 | 3270.0 | 3272.0 | 3144.02001953125 | 3186.6298828125 | 3186.6298828125 | 4411400 |
| 114 | 2021-01-05 | 3166.010009765625 | 3223.3798828125 | 3165.06005859375 | 3218.510009765625 | 3218.510009765625 | 2655500 |
| 115 | 2021-01-06 | 3146.47998046875 | 3197.510009765625 | 3131.159912109375 | 3138.3798828125 | 3138.3798828125 | 4394800 |
| 116 | 2021-01-07 | 3157.0 | 3208.5400390625 | 3155.0 | 3162.159912109375 | 3162.159912109375 | 3514500 |
| 117 | 2021-01-08 | 3180.0 | 3190.639892578125 | 3142.199951171875 | 3182.699951171875 | 3182.699951171875 | 3537700 |
| 118 | 2021-01-11 | 3148.010009765625 | 3156.3798828125 | 3110.0 | 3114.2099609375 | 3114.2099609375 | 3683400 |
| 119 | 2021-01-12 | 3120.0 | 3142.139892578125 | 3086.0 | 3120.830078125 | 3120.830078125 | 3514600 |
| 120 | 2021-01-13 | 3128.43994140625 | 3189.949951171875 | 3122.080078125 | 3165.889892578125 | 3165.889892578125 | 3321200 |
| 121 | 2021-01-14 | 3167.52001953125 | 3178.0 | 3120.590087890625 | 3127.469970703125 | 3127.469970703125 | 3070900 |
| 122 | 2021-01-15 | 3123.02001953125 | 3142.550048828125 | 3095.169921875 | 3104.25 | 3104.25 | 4244000 |
| 123 | 2021-01-19 | 3107.0 | 3145.0 | 3096.0 | 3120.760009765625 | 3120.760009765625 | 3305100 |
| 124 | 2021-01-20 | 3181.989990234375 | 3279.800048828125 | 3175.0 | 3263.3798828125 | 3263.3798828125 | 5309800 |
| 125 | 2021-01-21 | 3293.0 | 3348.550048828125 | 3289.570068359375 | 3306.989990234375 | 3306.989990234375 | 4936100 |
| 126 | 2021-01-22 | 3304.31005859375 | 3321.909912109375 | 3283.159912109375 | 3292.22998046875 | 3292.22998046875 | 2821900 |
| 127 | 2021-01-25 | 3328.5 | 3363.889892578125 | 3243.14990234375 | 3294.0 | 3294.0 | 3749800 |
| 128 | 2021-01-26 | 3296.360107421875 | 3338.0 | 3282.8701171875 | 3326.1298828125 | 3326.1298828125 | 2955200 |
| 129 | 2021-01-27 | 3341.489990234375 | 3346.52001953125 | 3207.080078125 | 3232.580078125 | 3232.580078125 | 4660200 |
| 130 | 2021-01-28 | 3235.0400390625 | 3301.679931640625 | 3228.68994140625 | 3237.6201171875 | 3237.6201171875 | 3149200 |
| 131 | 2021-01-29 | 3230.0 | 3236.989990234375 | 3184.550048828125 | 3206.199951171875 | 3206.199951171875 | 4293600 |
| 132 | 2021-02-01 | 3242.360107421875 | 3350.260009765625 | 3235.030029296875 | 3342.8798828125 | 3342.8798828125 | 4160200 |
| 133 | 2021-02-02 | 3380.0 | 3427.739990234375 | 3361.1298828125 | 3380.0 | 3380.0 | 7098600 |
| 134 | 2021-02-03 | 3425.010009765625 | 3434.0 | 3308.6201171875 | 3312.530029296875 | 3312.530029296875 | 7088800 |
| 135 | 2021-02-04 | 3330.0 | 3347.0 | 3277.75 | 3331.0 | 3331.0 | 3670700 |
| 136 | 2021-02-05 | 3319.0 | 3377.0 | 3302.7099609375 | 3352.14990234375 | 3352.14990234375 | 3620800 |
| 137 | 2021-02-08 | 3358.5 | 3365.0 | 3304.0 | 3322.93994140625 | 3322.93994140625 | 3257400 |
| 138 | 2021-02-09 | 3312.489990234375 | 3338.0 | 3297.840087890625 | 3305.0 | 3305.0 | 2203500 |
| 139 | 2021-02-10 | 3314.0 | 3317.949951171875 | 3254.0 | 3286.580078125 | 3286.580078125 | 3151600 |
| 140 | 2021-02-11 | 3292.0 | 3292.0 | 3248.06005859375 | 3262.1298828125 | 3262.1298828125 | 2301400 |
| 141 | 2021-02-12 | 3250.0 | 3280.25 | 3233.31005859375 | 3277.7099609375 | 3277.7099609375 | 2335300 |
| 142 | 2021-02-16 | 3254.050048828125 | 3308.300048828125 | 3253.590087890625 | 3268.949951171875 | 3268.949951171875 | 2574700 |
| 143 | 2021-02-17 | 3263.60009765625 | 3320.909912109375 | 3259.5 | 3308.639892578125 | 3308.639892578125 | 3297500 |
| 144 | 2021-02-18 | 3282.419921875 | 3338.0 | 3273.93994140625 | 3328.22998046875 | 3328.22998046875 | 3027400 |
| 145 | 2021-02-19 | 3328.22998046875 | 3333.5 | 3245.75 | 3249.89990234375 | 3249.89990234375 | 4305200 |
| 146 | 2021-02-22 | 3208.1298828125 | 3232.320068359375 | 3172.260009765625 | 3180.739990234375 | 3180.739990234375 | 3515700 |
| 147 | 2021-02-23 | 3127.030029296875 | 3204.72998046875 | 3093.60009765625 | 3194.5 | 3194.5 | 4677200 |
| 148 | 2021-02-24 | 3166.75 | 3171.22998046875 | 3125.3798828125 | 3159.530029296875 | 3159.530029296875 | 3011300 |
| 149 | 2021-02-25 | 3136.739990234375 | 3178.260009765625 | 3047.760009765625 | 3057.159912109375 | 3057.159912109375 | 4533800 |
| 150 | 2021-02-26 | 3095.199951171875 | 3122.43994140625 | 3036.699951171875 | 3092.929931640625 | 3092.929931640625 | 4275900 |
| 151 | 2021-03-01 | 3127.889892578125 | 3149.56005859375 | 3097.989990234375 | 3146.139892578125 | 3146.139892578125 | 2729100 |
| 152 | 2021-03-02 | 3143.469970703125 | 3163.52001953125 | 3087.1201171875 | 3094.530029296875 | 3094.530029296875 | 2595800 |
| 153 | 2021-03-03 | 3081.179931640625 | 3107.780029296875 | 2995.0 | 3005.0 | 3005.0 | 3988700 |
| 154 | 2021-03-04 | 3012.0 | 3058.1298828125 | 2945.429931640625 | 2977.570068359375 | 2977.570068359375 | 5481600 |
| 155 | 2021-03-05 | 3005.0 | 3009.0 | 2881.0 | 3000.4599609375 | 3000.4599609375 | 5388600 |
| 156 | 2021-03-08 | 3015.0 | 3064.590087890625 | 2951.31005859375 | 2951.949951171875 | 2951.949951171875 | 4185000 |
| 157 | 2021-03-09 | 3017.989990234375 | 3090.9599609375 | 3005.14990234375 | 3062.85009765625 | 3062.85009765625 | 4030000 |
| 158 | 2021-03-10 | 3098.449951171875 | 3116.4599609375 | 3030.050048828125 | 3057.639892578125 | 3057.639892578125 | 3012500 |
| 159 | 2021-03-11 | 3104.010009765625 | 3131.780029296875 | 3082.929931640625 | 3113.590087890625 | 3113.590087890625 | 2776400 |
| 160 | 2021-03-12 | 3075.0 | 3098.97998046875 | 3045.5 | 3089.489990234375 | 3089.489990234375 | 2421900 |
| 161 | 2021-03-15 | 3074.570068359375 | 3082.239990234375 | 3032.090087890625 | 3081.679931640625 | 3081.679931640625 | 2913600 |
| 162 | 2021-03-16 | 3104.969970703125 | 3128.909912109375 | 3075.860107421875 | 3091.860107421875 | 3091.860107421875 | 2538800 |
| 163 | 2021-03-17 | 3073.219970703125 | 3173.050048828125 | 3070.219970703125 | 3135.72998046875 | 3135.72998046875 | 3118600 |
| 164 | 2021-03-18 | 3101.0 | 3116.6298828125 | 3025.0 | 3027.989990234375 | 3027.989990234375 | 3649600 |
| 165 | 2021-03-19 | 3029.22998046875 | 3077.2900390625 | 3016.6298828125 | 3074.9599609375 | 3074.9599609375 | 4625400 |
| 166 | 2021-03-22 | 3067.85009765625 | 3126.580078125 | 3060.050048828125 | 3110.8701171875 | 3110.8701171875 | 2902200 |
| 167 | 2021-03-23 | 3127.0 | 3182.0 | 3120.85009765625 | 3137.5 | 3137.5 | 3817300 |
| 168 | 2021-03-24 | 3151.0400390625 | 3160.31005859375 | 3085.14990234375 | 3087.070068359375 | 3087.070068359375 | 2959000 |
| 169 | 2021-03-25 | 3072.989990234375 | 3109.780029296875 | 3037.139892578125 | 3046.260009765625 | 3046.260009765625 | 3563500 |
| 170 | 2021-03-26 | 3044.06005859375 | 3056.659912109375 | 2996.0 | 3052.030029296875 | 3052.030029296875 | 3312900 |
| 171 | 2021-03-29 | 3055.43994140625 | 3091.25 | 3028.449951171875 | 3075.72998046875 | 3075.72998046875 | 2746000 |
| 172 | 2021-03-30 | 3070.010009765625 | 3073.0 | 3034.0 | 3055.2900390625 | 3055.2900390625 | 2337600 |
| 173 | 2021-03-31 | 3064.06005859375 | 3119.330078125 | 3062.5 | 3094.080078125 | 3094.080078125 | 3093900 |
| 174 | 2021-04-01 | 3117.93994140625 | 3162.43994140625 | 3115.550048828125 | 3161.0 | 3161.0 | 2940300 |
| 175 | 2021-04-05 | 3173.0 | 3235.9599609375 | 3161.239990234375 | 3226.72998046875 | 3226.72998046875 | 3334900 |
| 176 | 2021-04-06 | 3223.75 | 3247.31005859375 | 3217.0400390625 | 3223.820068359375 | 3223.820068359375 | 2537800 |
| 177 | 2021-04-07 | 3233.800048828125 | 3303.610107421875 | 3223.64990234375 | 3279.389892578125 | 3279.389892578125 | 3346200 |
| 178 | 2021-04-08 | 3310.89990234375 | 3324.5 | 3292.0 | 3299.300048828125 | 3299.300048828125 | 2812100 |
| 179 | 2021-04-09 | 3304.699951171875 | 3372.199951171875 | 3288.89990234375 | 3372.199951171875 | 3372.199951171875 | 4341500 |
| 180 | 2021-04-12 | 3355.2099609375 | 3395.0400390625 | 3351.14990234375 | 3379.389892578125 | 3379.389892578125 | 3281800 |
| 181 | 2021-04-13 | 3400.85009765625 | 3432.0 | 3395.6298828125 | 3400.0 | 3400.0 | 3315800 |
| 182 | 2021-04-14 | 3404.0400390625 | 3404.1298828125 | 3326.0 | 3333.0 | 3333.0 | 3145200 |
| 183 | 2021-04-15 | 3371.0 | 3397.0 | 3352.0 | 3379.090087890625 | 3379.090087890625 | 3233600 |
| 184 | 2021-04-16 | 3380.0 | 3406.800048828125 | 3355.590087890625 | 3399.43994140625 | 3399.43994140625 | 3186000 |
| 185 | 2021-04-19 | 3390.330078125 | 3435.929931640625 | 3360.159912109375 | 3372.010009765625 | 3372.010009765625 | 2725400 |
| 186 | 2021-04-20 | 3373.60009765625 | 3382.989990234375 | 3316.0 | 3334.68994140625 | 3334.68994140625 | 2623000 |
| 187 | 2021-04-21 | 3316.0 | 3362.860107421875 | 3303.81005859375 | 3362.02001953125 | 3362.02001953125 | 2211200 |
| 188 | 2021-04-22 | 3371.679931640625 | 3372.8701171875 | 3301.449951171875 | 3309.0400390625 | 3309.0400390625 | 2580600 |
| 189 | 2021-04-23 | 3319.10009765625 | 3375.0 | 3308.5 | 3340.8798828125 | 3340.8798828125 | 3192800 |
| 190 | 2021-04-26 | 3348.0 | 3428.449951171875 | 3330.93994140625 | 3409.0 | 3409.0 | 4880700 |
| 191 | 2021-04-27 | 3443.469970703125 | 3460.0 | 3398.010009765625 | 3417.429931640625 | 3417.429931640625 | 3827100 |
| 192 | 2021-04-28 | 3434.800048828125 | 3489.8798828125 | 3425.0 | 3458.5 | 3458.5 | 4631900 |
| 193 | 2021-04-29 | 3505.10009765625 | 3514.449951171875 | 3435.0 | 3471.31005859375 | 3471.31005859375 | 7682400 |
| 194 | 2021-04-30 | 3525.1201171875 | 3554.0 | 3462.5 | 3467.419921875 | 3467.419921875 | 7009300 |
| 195 | 2021-05-03 | 3484.72998046875 | 3486.64990234375 | 3372.699951171875 | 3386.489990234375 | 3386.489990234375 | 5875500 |
| 196 | 2021-05-04 | 3356.18994140625 | 3367.97998046875 | 3272.1298828125 | 3311.8701171875 | 3311.8701171875 | 5439400 |
| 197 | 2021-05-05 | 3338.860107421875 | 3354.699951171875 | 3264.360107421875 | 3270.5400390625 | 3270.5400390625 | 3711300 |
| 198 | 2021-05-06 | 3270.0 | 3314.39990234375 | 3247.199951171875 | 3306.3701171875 | 3306.3701171875 | 4447700 |
| 199 | 2021-05-07 | 3319.090087890625 | 3330.889892578125 | 3289.070068359375 | 3291.610107421875 | 3291.610107421875 | 4710300 |
| 200 | 2021-05-10 | 3282.320068359375 | 3283.0 | 3190.0 | 3190.489990234375 | 3190.489990234375 | 5838600 |
| 201 | 2021-05-11 | 3136.280029296875 | 3238.0 | 3127.3701171875 | 3223.909912109375 | 3223.909912109375 | 4619800 |
| 202 | 2021-05-12 | 3185.0 | 3207.93994140625 | 3133.10009765625 | 3151.93994140625 | 3151.93994140625 | 4936400 |
| 203 | 2021-05-13 | 3185.469970703125 | 3203.840087890625 | 3133.0 | 3161.469970703125 | 3161.469970703125 | 3350900 |
| 204 | 2021-05-14 | 3185.56005859375 | 3228.860107421875 | 3183.0 | 3222.89990234375 | 3222.89990234375 | 3325000 |
| 205 | 2021-05-17 | 3245.929931640625 | 3292.75 | 3234.590087890625 | 3270.389892578125 | 3270.389892578125 | 3723900 |
| 206 | 2021-05-18 | 3292.580078125 | 3312.0 | 3230.3701171875 | 3232.280029296875 | 3232.280029296875 | 2828400 |
| 207 | 2021-05-19 | 3195.0 | 3234.75 | 3184.0 | 3231.800048828125 | 3231.800048828125 | 2679700 |
| 208 | 2021-05-20 | 3244.39990234375 | 3259.679931640625 | 3236.179931640625 | 3247.679931640625 | 3247.679931640625 | 2633200 |
| 209 | 2021-05-21 | 3250.0 | 3256.68994140625 | 3197.010009765625 | 3203.080078125 | 3203.080078125 | 4104900 |
| 210 | 2021-05-24 | 3215.5 | 3257.949951171875 | 3210.5 | 3244.989990234375 | 3244.989990234375 | 2422800 |
| 211 | 2021-05-25 | 3266.669921875 | 3279.820068359375 | 3213.760009765625 | 3259.050048828125 | 3259.050048828125 | 3261100 |
| 212 | 2021-05-26 | 3274.590087890625 | 3295.72998046875 | 3258.510009765625 | 3265.159912109375 | 3265.159912109375 | 2384000 |
| 213 | 2021-05-27 | 3256.0 | 3260.360107421875 | 3230.0400390625 | 3230.110107421875 | 3230.110107421875 | 2561200 |
| 214 | 2021-05-28 | 3242.0 | 3247.989990234375 | 3219.699951171875 | 3223.070068359375 | 3223.070068359375 | 2329800 |
| 215 | 2021-06-01 | 3243.5 | 3250.97998046875 | 3209.06005859375 | 3218.64990234375 | 3218.64990234375 | 2430000 |
| 216 | 2021-06-02 | 3223.10009765625 | 3235.0 | 3208.0 | 3233.989990234375 | 3233.989990234375 | 2014500 |
| 217 | 2021-06-03 | 3204.22998046875 | 3214.43994140625 | 3184.030029296875 | 3187.010009765625 | 3187.010009765625 | 2398300 |
| 218 | 2021-06-04 | 3212.0 | 3221.0 | 3198.81005859375 | 3206.219970703125 | 3206.219970703125 | 2249700 |
| 219 | 2021-06-07 | 3197.330078125 | 3208.0 | 3172.199951171875 | 3198.010009765625 | 3198.010009765625 | 2215800 |
| 220 | 2021-06-08 | 3222.610107421875 | 3279.530029296875 | 3218.010009765625 | 3264.110107421875 | 3264.110107421875 | 3416700 |
| 221 | 2021-06-09 | 3272.8701171875 | 3297.580078125 | 3270.699951171875 | 3281.14990234375 | 3281.14990234375 | 2455500 |
| 222 | 2021-06-10 | 3282.010009765625 | 3351.0 | 3281.14990234375 | 3349.64990234375 | 3349.64990234375 | 3476500 |
| 223 | 2021-06-11 | 3349.64990234375 | 3366.580078125 | 3333.449951171875 | 3346.830078125 | 3346.830078125 | 2817400 |
| 224 | 2021-06-14 | 3346.830078125 | 3385.0 | 3335.5 | 3383.8701171875 | 3383.8701171875 | 2569700 |
| 225 | 2021-06-15 | 3384.0 | 3396.989990234375 | 3363.110107421875 | 3383.1298828125 | 3383.1298828125 | 2426200 |
| 226 | 2021-06-16 | 3392.0 | 3426.35009765625 | 3360.530029296875 | 3415.25 | 3415.25 | 4202800 |
| 227 | 2021-06-17 | 3403.179931640625 | 3497.199951171875 | 3401.0 | 3489.239990234375 | 3489.239990234375 | 5136500 |
| 228 | 2021-06-18 | 3479.989990234375 | 3507.0 | 3473.7099609375 | 3486.89990234375 | 3486.89990234375 | 5247700 |
| 229 | 2021-06-21 | 3476.419921875 | 3482.0 | 3434.0 | 3453.9599609375 | 3453.9599609375 | 3277100 |
| 230 | 2021-06-22 | 3458.06005859375 | 3523.780029296875 | 3456.090087890625 | 3505.43994140625 | 3505.43994140625 | 3345100 |
| 231 | 2021-06-23 | 3505.0 | 3521.0 | 3483.199951171875 | 3503.820068359375 | 3503.820068359375 | 2813300 |
| 232 | 2021-06-24 | 3507.639892578125 | 3524.860107421875 | 3430.85009765625 | 3449.080078125 | 3449.080078125 | 3832000 |
| 233 | 2021-06-25 | 3464.0 | 3464.820068359375 | 3394.179931640625 | 3401.4599609375 | 3401.4599609375 | 3941000 |
| 234 | 2021-06-28 | 3416.0 | 3448.0 | 3413.510009765625 | 3443.889892578125 | 3443.889892578125 | 2242800 |
| 235 | 2021-06-29 | 3438.820068359375 | 3456.030029296875 | 3423.030029296875 | 3448.139892578125 | 3448.139892578125 | 2098400 |
| 236 | 2021-06-30 | 3441.06005859375 | 3471.60009765625 | 3435.0 | 3440.159912109375 | 3440.159912109375 | 2404000 |
| 237 | 2021-07-01 | 3434.610107421875 | 3457.0 | 3409.419921875 | 3432.969970703125 | 3432.969970703125 | 2037100 |
| 238 | 2021-07-02 | 3451.639892578125 | 3511.719970703125 | 3436.919921875 | 3510.97998046875 | 3510.97998046875 | 3169400 |
| 239 | 2021-07-06 | 3530.110107421875 | 3685.47998046875 | 3529.0 | 3675.739990234375 | 3675.739990234375 | 6744800 |
| 240 | 2021-07-07 | 3717.3798828125 | 3734.199951171875 | 3678.909912109375 | 3696.580078125 | 3696.580078125 | 5328100 |
| 241 | 2021-07-08 | 3643.56005859375 | 3759.989990234375 | 3621.1201171875 | 3731.409912109375 | 3731.409912109375 | 5180600 |
| 242 | 2021-07-09 | 3722.52001953125 | 3748.0 | 3693.39990234375 | 3719.340087890625 | 3719.340087890625 | 3748200 |
| 243 | 2021-07-12 | 3744.0 | 3757.2900390625 | 3696.7900390625 | 3718.550048828125 | 3718.550048828125 | 2571600 |
| 244 | 2021-07-13 | 3702.10009765625 | 3773.080078125 | 3671.320068359375 | 3677.360107421875 | 3677.360107421875 | 3845900 |
| 245 | 2021-07-14 | 3708.85009765625 | 3717.659912109375 | 3660.830078125 | 3681.679931640625 | 3681.679931640625 | 3296600 |
| 246 | 2021-07-15 | 3694.199951171875 | 3695.39990234375 | 3620.919921875 | 3631.199951171875 | 3631.199951171875 | 3185300 |
| 247 | 2021-07-16 | 3633.31005859375 | 3646.06005859375 | 3570.4599609375 | 3573.6298828125 | 3573.6298828125 | 4043700 |
| 248 | 2021-07-19 | 3532.580078125 | 3550.2099609375 | 3499.159912109375 | 3549.590087890625 | 3549.590087890625 | 3784600 |
| 249 | 2021-07-20 | 3567.320068359375 | 3592.0 | 3518.0 | 3573.18994140625 | 3573.18994140625 | 3255700 |
| 250 | 2021-07-21 | 3576.3798828125 | 3586.449951171875 | 3543.639892578125 | 3585.199951171875 | 3585.199951171875 | 2319000 |
| 251 | 2021-07-22 | 3587.22998046875 | 3640.02001953125 | 3582.27001953125 | 3638.030029296875 | 3638.030029296875 | 3265400 |
| 252 | 2021-07-23 | 3640.0 | 3666.110107421875 | 3622.0400390625 | 3656.639892578125 | 3656.639892578125 | 2436300 |
| 253 | 2021-07-26 | 3673.169921875 | 3712.080078125 | 3647.25 | 3699.820068359375 | 3699.820068359375 | 2900100 |
| 254 | 2021-07-27 | 3698.5 | 3698.5 | 3586.14990234375 | 3626.389892578125 | 3626.389892578125 | 4131900 |
| 255 | 2021-07-28 | 3633.780029296875 | 3658.419921875 | 3601.0 | 3630.320068359375 | 3630.320068359375 | 2999400 |
| 256 | 2021-07-29 | 3627.75 | 3637.949951171875 | 3580.010009765625 | 3599.919921875 | 3599.919921875 | 5520000 |
| 257 | 2021-07-30 | 3347.949951171875 | 3368.139892578125 | 3306.97998046875 | 3327.590087890625 | 3327.590087890625 | 9957100 |
| 258 | 2021-08-02 | 3353.10009765625 | 3358.919921875 | 3317.0 | 3331.47998046875 | 3331.47998046875 | 3353900 |
| 259 | 2021-08-03 | 3340.719970703125 | 3391.0 | 3299.77001953125 | 3366.239990234375 | 3366.239990234375 | 4157300 |
| 260 | 2021-08-04 | 3379.35009765625 | 3388.8798828125 | 3345.56005859375 | 3354.719970703125 | 3354.719970703125 | 2183900 |
| 261 | 2021-08-05 | 3356.219970703125 | 3389.0 | 3340.919921875 | 3375.989990234375 | 3375.989990234375 | 2433500 |
| 262 | 2021-08-06 | 3375.0 | 3375.0 | 3329.0400390625 | 3344.93994140625 | 3344.93994140625 | 2635300 |
| 263 | 2021-08-09 | 3343.610107421875 | 3354.8798828125 | 3328.52001953125 | 3341.8701171875 | 3341.8701171875 | 2148200 |
| 264 | 2021-08-10 | 3345.010009765625 | 3358.0 | 3315.0 | 3320.679931640625 | 3320.679931640625 | 2412600 |
| 265 | 2021-08-11 | 3331.449951171875 | 3337.699951171875 | 3277.7900390625 | 3292.110107421875 | 3292.110107421875 | 2947200 |
| 266 | 2021-08-12 | 3290.0 | 3314.510009765625 | 3269.669921875 | 3303.5 | 3303.5 | 2314100 |
| 267 | 2021-08-13 | 3305.669921875 | 3306.070068359375 | 3283.0 | 3293.969970703125 | 3293.969970703125 | 2052800 |
| 268 | 2021-08-16 | 3283.0 | 3300.0 | 3211.1298828125 | 3298.989990234375 | 3298.989990234375 | 3319700 |
| 269 | 2021-08-17 | 3277.5 | 3280.489990234375 | 3225.679931640625 | 3241.9599609375 | 3241.9599609375 | 3387900 |
| 270 | 2021-08-18 | 3241.989990234375 | 3254.10009765625 | 3200.0 | 3201.219970703125 | 3201.219970703125 | 2804300 |
| 271 | 2021-08-19 | 3194.02001953125 | 3233.0 | 3182.4599609375 | 3187.75 | 3187.75 | 3782900 |
| 272 | 2021-08-20 | 3203.8701171875 | 3207.81005859375 | 3175.760009765625 | 3199.949951171875 | 3199.949951171875 | 3341200 |
| 273 | 2021-08-23 | 3211.89990234375 | 3280.89990234375 | 3210.010009765625 | 3265.8701171875 | 3265.8701171875 | 3268100 |
| 274 | 2021-08-24 | 3280.0 | 3315.489990234375 | 3274.580078125 | 3305.780029296875 | 3305.780029296875 | 2551800 |
| 275 | 2021-08-25 | 3309.8701171875 | 3321.0 | 3286.14990234375 | 3299.179931640625 | 3299.179931640625 | 1680300 |
| 276 | 2021-08-26 | 3299.0 | 3332.0 | 3296.0 | 3316.0 | 3316.0 | 2098800 |
| 277 | 2021-08-27 | 3333.22998046875 | 3352.320068359375 | 3313.75 | 3349.6298828125 | 3349.6298828125 | 2391300 |
| 278 | 2021-08-30 | 3357.429931640625 | 3445.0 | 3355.219970703125 | 3421.570068359375 | 3421.570068359375 | 3192200 |
| 279 | 2021-08-31 | 3424.800048828125 | 3472.580078125 | 3395.590087890625 | 3470.7900390625 | 3470.7900390625 | 4356400 |
| 280 | 2021-09-01 | 3496.39990234375 | 3527.0 | 3475.239990234375 | 3479.0 | 3479.0 | 3629900 |
| 281 | 2021-09-02 | 3494.760009765625 | 3511.9599609375 | 3455.0 | 3463.1201171875 | 3463.1201171875 | 2923700 |
| 282 | 2021-09-03 | 3452.0 | 3482.669921875 | 3436.43994140625 | 3478.050048828125 | 3478.050048828125 | 2575700 |
| 283 | 2021-09-07 | 3478.0 | 3528.090087890625 | 3476.93994140625 | 3509.2900390625 | 3509.2900390625 | 2737900 |
| 284 | 2021-09-08 | 3511.64990234375 | 3545.6298828125 | 3495.669921875 | 3525.5 | 3525.5 | 3053400 |
| 285 | 2021-09-09 | 3526.02001953125 | 3549.989990234375 | 3480.3701171875 | 3484.159912109375 | 3484.159912109375 | 2719200 |
| 286 | 2021-09-10 | 3501.830078125 | 3508.449951171875 | 3462.909912109375 | 3469.14990234375 | 3469.14990234375 | 2393300 |
| 287 | 2021-09-13 | 3482.800048828125 | 3497.9599609375 | 3438.0 | 3457.169921875 | 3457.169921875 | 2569000 |
| 288 | 2021-09-14 | 3475.550048828125 | 3486.81005859375 | 3437.7099609375 | 3450.0 | 3450.0 | 1936900 |
| 289 | 2021-09-15 | 3442.52001953125 | 3485.419921875 | 3402.010009765625 | 3475.7900390625 | 3475.7900390625 | 2957500 |
| 290 | 2021-09-16 | 3459.9599609375 | 3492.550048828125 | 3446.139892578125 | 3488.239990234375 | 3488.239990234375 | 2583600 |
| 291 | 2021-09-17 | 3488.409912109375 | 3497.409912109375 | 3452.1298828125 | 3462.52001953125 | 3462.52001953125 | 4616600 |
| 292 | 2021-09-20 | 3396.0 | 3419.0 | 3305.010009765625 | 3355.72998046875 | 3355.72998046875 | 4669100 |
| 293 | 2021-09-21 | 3375.0 | 3379.699951171875 | 3332.389892578125 | 3343.6298828125 | 3343.6298828125 | 2780900 |
| 294 | 2021-09-22 | 3351.0 | 3389.0 | 3341.050048828125 | 3380.050048828125 | 3380.050048828125 | 2411400 |
| 295 | 2021-09-23 | 3380.050048828125 | 3428.9599609375 | 3380.050048828125 | 3416.0 | 3416.0 | 2379400 |
| 296 | 2021-09-24 | 3402.010009765625 | 3429.260009765625 | 3393.39990234375 | 3425.52001953125 | 3425.52001953125 | 2116200 |
| 297 | 2021-09-27 | 3371.5 | 3415.570068359375 | 3339.610107421875 | 3405.800048828125 | 3405.800048828125 | 3634500 |
| 298 | 2021-09-28 | 3357.7099609375 | 3369.18994140625 | 3290.10009765625 | 3315.9599609375 | 3315.9599609375 | 4430800 |
| 299 | 2021-09-29 | 3322.110107421875 | 3351.300048828125 | 3297.8701171875 | 3301.1201171875 | 3301.1201171875 | 2562300 |
| 300 | 2021-09-30 | 3316.0 | 3327.85009765625 | 3273.989990234375 | 3285.0400390625 | 3285.0400390625 | 2842400 |
| 301 | 2021-10-01 | 3289.010009765625 | 3309.169921875 | 3255.93994140625 | 3283.260009765625 | 3283.260009765625 | 2835600 |
| 302 | 2021-10-04 | 3279.389892578125 | 3279.989990234375 | 3176.25 | 3189.780029296875 | 3189.780029296875 | 4523100 |
| 303 | 2021-10-05 | 3204.5 | 3260.72998046875 | 3202.4599609375 | 3221.0 | 3221.0 | 3269200 |
| 304 | 2021-10-06 | 3213.530029296875 | 3264.340087890625 | 3198.6201171875 | 3262.010009765625 | 3262.010009765625 | 2533000 |
| 305 | 2021-10-07 | 3291.5400390625 | 3325.75 | 3283.06005859375 | 3302.429931640625 | 3302.429931640625 | 2409100 |
| 306 | 2021-10-08 | 3317.0 | 3321.429931640625 | 3288.199951171875 | 3288.6201171875 | 3288.6201171875 | 1995500 |
| 307 | 2021-10-11 | 3275.0 | 3292.590087890625 | 3238.10009765625 | 3246.300048828125 | 3246.300048828125 | 2034200 |
| 308 | 2021-10-12 | 3257.0 | 3267.530029296875 | 3236.280029296875 | 3247.330078125 | 3247.330078125 | 1819600 |
| 309 | 2021-10-13 | 3269.7099609375 | 3288.3798828125 | 3261.090087890625 | 3284.280029296875 | 3284.280029296875 | 2420100 |
| 310 | 2021-10-14 | 3302.449951171875 | 3312.60009765625 | 3290.780029296875 | 3299.860107421875 | 3299.860107421875 | 2109500 |
| 311 | 2021-10-15 | 3311.419921875 | 3410.419921875 | 3304.0 | 3409.02001953125 | 3409.02001953125 | 5175100 |
| 312 | 2021-10-18 | 3388.360107421875 | 3449.169921875 | 3385.10009765625 | 3446.739990234375 | 3446.739990234375 | 3174100 |
| 313 | 2021-10-19 | 3434.2900390625 | 3454.68994140625 | 3422.0 | 3444.14990234375 | 3444.14990234375 | 2386100 |
| 314 | 2021-10-20 | 3452.659912109375 | 3462.860107421875 | 3400.3701171875 | 3415.06005859375 | 3415.06005859375 | 2139800 |
| 315 | 2021-10-21 | 3414.25 | 3440.280029296875 | 3403.0 | 3435.010009765625 | 3435.010009765625 | 1881400 |
| 316 | 2021-10-22 | 3421.0 | 3429.840087890625 | 3331.300048828125 | 3335.550048828125 | 3335.550048828125 | 3139100 |
| 317 | 2021-10-25 | 3335.0 | 3347.800048828125 | 3297.699951171875 | 3320.3701171875 | 3320.3701171875 | 2226000 |
| 318 | 2021-10-26 | 3349.510009765625 | 3416.1201171875 | 3343.97998046875 | 3376.070068359375 | 3376.070068359375 | 2698300 |
| 319 | 2021-10-27 | 3388.0 | 3437.0 | 3371.449951171875 | 3392.489990234375 | 3392.489990234375 | 2702200 |
| 320 | 2021-10-28 | 3402.10009765625 | 3479.0 | 3386.0 | 3446.570068359375 | 3446.570068359375 | 5708700 |
| 321 | 2021-10-29 | 3300.02001953125 | 3374.820068359375 | 3273.320068359375 | 3372.429931640625 | 3372.429931640625 | 6469500 |
| 322 | 2021-11-01 | 3361.800048828125 | 3375.860107421875 | 3292.02001953125 | 3318.110107421875 | 3318.110107421875 | 3608900 |
| 323 | 2021-11-02 | 3315.010009765625 | 3331.1201171875 | 3283.550048828125 | 3312.75 | 3312.75 | 2627600 |
| 324 | 2021-11-03 | 3309.0 | 3394.919921875 | 3297.52001953125 | 3384.0 | 3384.0 | 3397200 |
| 325 | 2021-11-04 | 3370.0 | 3498.6298828125 | 3365.0 | 3477.0 | 3477.0 | 5353000 |
| 326 | 2021-11-05 | 3477.0 | 3566.25 | 3476.97998046875 | 3518.989990234375 | 3518.989990234375 | 4993500 |
| 327 | 2021-11-08 | 3523.239990234375 | 3579.0 | 3487.860107421875 | 3488.97998046875 | 3488.97998046875 | 3074000 |
| 328 | 2021-11-09 | 3515.25 | 3593.77001953125 | 3501.429931640625 | 3576.22998046875 | 3576.22998046875 | 4294900 |
| 329 | 2021-11-10 | 3563.8701171875 | 3605.449951171875 | 3463.090087890625 | 3482.050048828125 | 3482.050048828125 | 4027400 |
| 330 | 2021-11-11 | 3513.0 | 3543.239990234375 | 3467.469970703125 | 3472.5 | 3472.5 | 2264400 |
| 331 | 2021-11-12 | 3485.0 | 3540.72998046875 | 3447.050048828125 | 3525.14990234375 | 3525.14990234375 | 2688500 |
| 332 | 2021-11-15 | 3537.0 | 3593.8798828125 | 3525.81005859375 | 3545.679931640625 | 3545.679931640625 | 2929700 |
| 333 | 2021-11-16 | 3539.0 | 3576.5 | 3525.14990234375 | 3540.699951171875 | 3540.699951171875 | 2217100 |
| 334 | 2021-11-17 | 3564.719970703125 | 3587.25 | 3545.35009765625 | 3549.0 | 3549.0 | 2560300 |
| 335 | 2021-11-18 | 3566.35009765625 | 3704.199951171875 | 3561.0 | 3696.06005859375 | 3696.06005859375 | 5703500 |
| 336 | 2021-11-19 | 3712.68994140625 | 3762.14990234375 | 3675.719970703125 | 3676.570068359375 | 3676.570068359375 | 4936700 |
| 337 | 2021-11-22 | 3676.3798828125 | 3713.4599609375 | 3567.5 | 3572.570068359375 | 3572.570068359375 | 4842200 |
| 338 | 2021-11-23 | 3585.0400390625 | 3621.050048828125 | 3527.7099609375 | 3580.0400390625 | 3580.0400390625 | 3690200 |
| 339 | 2021-11-24 | 3562.669921875 | 3613.639892578125 | 3536.85009765625 | 3580.409912109375 | 3580.409912109375 | 2328000 |
| 340 | 2021-11-26 | 3602.10009765625 | 3633.5 | 3504.14990234375 | 3504.56005859375 | 3504.56005859375 | 2991300 |
| 341 | 2021-11-29 | 3547.639892578125 | 3596.0 | 3531.5 | 3561.570068359375 | 3561.570068359375 | 3265600 |
| 342 | 2021-11-30 | 3563.5 | 3585.77001953125 | 3492.010009765625 | 3507.070068359375 | 3507.070068359375 | 4001100 |
| 343 | 2021-12-01 | 3545.0 | 3559.8798828125 | 3441.60009765625 | 3443.719970703125 | 3443.719970703125 | 3745800 |
| 344 | 2021-12-02 | 3460.0 | 3492.699951171875 | 3423.75 | 3437.360107421875 | 3437.360107421875 | 3236300 |
| 345 | 2021-12-03 | 3455.0 | 3469.8701171875 | 3338.60009765625 | 3389.7900390625 | 3389.7900390625 | 4032600 |
| 346 | 2021-12-06 | 3393.0 | 3473.909912109375 | 3338.68994140625 | 3427.3701171875 | 3427.3701171875 | 3443000 |
| 347 | 2021-12-07 | 3492.0 | 3549.989990234375 | 3466.68994140625 | 3523.2900390625 | 3523.2900390625 | 3320500 |