mirror of
https://github.com/wassname/Volt.git
synced 2026-08-25 11:13:32 +08:00
33 KiB
33 KiB
| 1 | Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|---|
| 2 | 2020-07-24 | 1678.27001953125 | 1709.239990234375 | 1671.969970703125 | 1701.300048828125 | 1701.300048828125 | 324900 |
| 3 | 2020-07-27 | 1690.6400146484375 | 1711.8800048828125 | 1671.010009765625 | 1702.8299560546875 | 1702.8299560546875 | 223900 |
| 4 | 2020-07-28 | 1696.3399658203125 | 1702.8399658203125 | 1677.2900390625 | 1681.75 | 1681.75 | 210600 |
| 5 | 2020-07-29 | 1688.8599853515625 | 1724.4000244140625 | 1676.949951171875 | 1707.5400390625 | 1707.5400390625 | 311300 |
| 6 | 2020-07-30 | 1683.800048828125 | 1699.2099609375 | 1657.1600341796875 | 1687.739990234375 | 1687.739990234375 | 205400 |
| 7 | 2020-07-31 | 1687.8699951171875 | 1692.25 | 1625.6099853515625 | 1662.1300048828125 | 1662.1300048828125 | 305200 |
| 8 | 2020-08-03 | 1665.9100341796875 | 1669.8900146484375 | 1634.68994140625 | 1650.239990234375 | 1650.239990234375 | 201300 |
| 9 | 2020-08-04 | 1641.0 | 1680.0 | 1635.3499755859375 | 1675.1300048828125 | 1675.1300048828125 | 240200 |
| 10 | 2020-08-05 | 1700.1300048828125 | 1734.4300537109375 | 1683.3900146484375 | 1724.77001953125 | 1724.77001953125 | 314400 |
| 11 | 2020-08-06 | 1702.0 | 1765.97998046875 | 1700.72998046875 | 1751.7900390625 | 1751.7900390625 | 451100 |
| 12 | 2020-08-07 | 1813.4000244140625 | 1821.449951171875 | 1742.0 | 1754.47998046875 | 1754.47998046875 | 566000 |
| 13 | 2020-08-10 | 1760.0 | 1785.8900146484375 | 1731.050048828125 | 1768.5799560546875 | 1768.5799560546875 | 357100 |
| 14 | 2020-08-11 | 1818.27001953125 | 1847.4200439453125 | 1800.010009765625 | 1805.0999755859375 | 1805.0999755859375 | 476000 |
| 15 | 2020-08-12 | 1816.300048828125 | 1828.0 | 1805.5 | 1808.0699462890625 | 1808.0699462890625 | 274200 |
| 16 | 2020-08-13 | 1799.06005859375 | 1823.97998046875 | 1789.0 | 1792.969970703125 | 1792.969970703125 | 220200 |
| 17 | 2020-08-14 | 1780.0 | 1787.219970703125 | 1768.27001953125 | 1778.8699951171875 | 1778.8699951171875 | 262500 |
| 18 | 2020-08-17 | 1792.3900146484375 | 1792.3900146484375 | 1750.0 | 1752.9200439453125 | 1752.9200439453125 | 244500 |
| 19 | 2020-08-18 | 1750.0 | 1792.0 | 1744.1300048828125 | 1778.9100341796875 | 1778.9100341796875 | 238900 |
| 20 | 2020-08-19 | 1783.010009765625 | 1807.0899658203125 | 1760.3199462890625 | 1767.469970703125 | 1767.469970703125 | 311600 |
| 21 | 2020-08-20 | 1751.9000244140625 | 1774.949951171875 | 1746.010009765625 | 1768.68994140625 | 1768.68994140625 | 245900 |
| 22 | 2020-08-21 | 1763.0 | 1785.050048828125 | 1754.6700439453125 | 1779.3699951171875 | 1779.3699951171875 | 270400 |
| 23 | 2020-08-24 | 1803.56005859375 | 1837.719970703125 | 1796.93994140625 | 1834.43994140625 | 1834.43994140625 | 362400 |
| 24 | 2020-08-25 | 1836.02001953125 | 1858.2900390625 | 1816.4100341796875 | 1853.800048828125 | 1853.800048828125 | 313200 |
| 25 | 2020-08-26 | 1838.800048828125 | 1883.969970703125 | 1835.010009765625 | 1866.969970703125 | 1866.969970703125 | 394400 |
| 26 | 2020-08-27 | 1892.5799560546875 | 1924.8599853515625 | 1874.27001953125 | 1893.5 | 1893.5 | 398900 |
| 27 | 2020-08-28 | 1896.1500244140625 | 1955.6099853515625 | 1895.22998046875 | 1945.25 | 1945.25 | 320800 |
| 28 | 2020-08-31 | 1922.469970703125 | 1936.5 | 1908.1300048828125 | 1910.449951171875 | 1910.449951171875 | 321200 |
| 29 | 2020-09-01 | 1905.1300048828125 | 1937.0 | 1899.72998046875 | 1928.8599853515625 | 1928.8599853515625 | 315900 |
| 30 | 2020-09-02 | 1940.0 | 1955.4000244140625 | 1895.6500244140625 | 1948.72998046875 | 1948.72998046875 | 335300 |
| 31 | 2020-09-03 | 1952.1500244140625 | 1966.219970703125 | 1909.8900146484375 | 1945.449951171875 | 1945.449951171875 | 428100 |
| 32 | 2020-09-04 | 1947.969970703125 | 1962.5999755859375 | 1906.0799560546875 | 1917.739990234375 | 1917.739990234375 | 379300 |
| 33 | 2020-09-08 | 1886.8599853515625 | 1930.0799560546875 | 1882.93994140625 | 1891.5999755859375 | 1891.5999755859375 | 346900 |
| 34 | 2020-09-09 | 1887.550048828125 | 1910.0799560546875 | 1823.4000244140625 | 1871.0699462890625 | 1871.0699462890625 | 460900 |
| 35 | 2020-09-10 | 1871.0 | 1901.9000244140625 | 1811.739990234375 | 1816.5899658203125 | 1816.5899658203125 | 341800 |
| 36 | 2020-09-11 | 1813.52001953125 | 1835.02001953125 | 1769.97998046875 | 1783.739990234375 | 1783.739990234375 | 382800 |
| 37 | 2020-09-14 | 1803.0 | 1805.449951171875 | 1774.5999755859375 | 1784.5899658203125 | 1784.5899658203125 | 377000 |
| 38 | 2020-09-15 | 1797.4100341796875 | 1817.739990234375 | 1785.0 | 1787.0 | 1787.0 | 268000 |
| 39 | 2020-09-16 | 1800.0 | 1837.8299560546875 | 1787.9000244140625 | 1806.6600341796875 | 1806.6600341796875 | 382300 |
| 40 | 2020-09-17 | 1783.18994140625 | 1805.8399658203125 | 1756.489990234375 | 1787.2099609375 | 1787.2099609375 | 480600 |
| 41 | 2020-09-18 | 1791.1600341796875 | 1794.52001953125 | 1720.0 | 1732.280029296875 | 1732.280029296875 | 629300 |
| 42 | 2020-09-21 | 1676.199951171875 | 1688.0899658203125 | 1632.1700439453125 | 1652.3900146484375 | 1652.3900146484375 | 656100 |
| 43 | 2020-09-22 | 1659.219970703125 | 1679.3399658203125 | 1625.0 | 1674.0 | 1674.0 | 434000 |
| 44 | 2020-09-23 | 1692.0999755859375 | 1693.0899658203125 | 1633.739990234375 | 1638.469970703125 | 1638.469970703125 | 288900 |
| 45 | 2020-09-24 | 1617.280029296875 | 1680.3499755859375 | 1601.010009765625 | 1650.5699462890625 | 1650.5699462890625 | 394100 |
| 46 | 2020-09-25 | 1635.0 | 1660.739990234375 | 1612.0 | 1657.77001953125 | 1657.77001953125 | 302600 |
| 47 | 2020-09-28 | 1694.989990234375 | 1729.25 | 1671.25 | 1700.4000244140625 | 1700.4000244140625 | 296300 |
| 48 | 2020-09-29 | 1700.1500244140625 | 1712.27001953125 | 1670.4100341796875 | 1672.97998046875 | 1672.97998046875 | 228400 |
| 49 | 2020-09-30 | 1682.6400146484375 | 1729.7900390625 | 1679.0 | 1710.6800537109375 | 1710.6800537109375 | 326100 |
| 50 | 2020-10-01 | 1735.5400390625 | 1750.0 | 1730.0 | 1742.97998046875 | 1742.97998046875 | 339500 |
| 51 | 2020-10-02 | 1698.989990234375 | 1720.0 | 1684.030029296875 | 1710.7099609375 | 1710.7099609375 | 269900 |
| 52 | 2020-10-05 | 1705.280029296875 | 1720.469970703125 | 1662.469970703125 | 1706.7900390625 | 1706.7900390625 | 317000 |
| 53 | 2020-10-06 | 1714.0899658203125 | 1759.030029296875 | 1700.0999755859375 | 1709.7099609375 | 1709.7099609375 | 330400 |
| 54 | 2020-10-07 | 1724.0 | 1761.1800537109375 | 1720.0 | 1758.8499755859375 | 1758.8499755859375 | 215500 |
| 55 | 2020-10-08 | 1770.06005859375 | 1794.530029296875 | 1753.0 | 1788.81005859375 | 1788.81005859375 | 262900 |
| 56 | 2020-10-09 | 1807.0 | 1828.81005859375 | 1786.7099609375 | 1817.8900146484375 | 1817.8900146484375 | 264900 |
| 57 | 2020-10-12 | 1830.8299560546875 | 1866.0 | 1826.6600341796875 | 1845.0 | 1845.0 | 357000 |
| 58 | 2020-10-13 | 1840.0 | 1846.97998046875 | 1771.8699951171875 | 1780.969970703125 | 1780.969970703125 | 426200 |
| 59 | 2020-10-14 | 1783.3800048828125 | 1791.1700439453125 | 1730.8800048828125 | 1732.5999755859375 | 1732.5999755859375 | 316800 |
| 60 | 2020-10-15 | 1700.0 | 1711.1600341796875 | 1686.4200439453125 | 1702.1099853515625 | 1702.1099853515625 | 321600 |
| 61 | 2020-10-16 | 1704.0 | 1712.8399658203125 | 1667.5799560546875 | 1667.8699951171875 | 1667.8699951171875 | 416200 |
| 62 | 2020-10-19 | 1679.75 | 1686.469970703125 | 1652.3699951171875 | 1653.02001953125 | 1653.02001953125 | 317900 |
| 63 | 2020-10-20 | 1673.0 | 1688.72998046875 | 1661.0999755859375 | 1671.7099609375 | 1671.7099609375 | 292600 |
| 64 | 2020-10-21 | 1660.0 | 1704.260009765625 | 1657.3800048828125 | 1702.030029296875 | 1702.030029296875 | 284500 |
| 65 | 2020-10-22 | 1714.18994140625 | 1797.3699951171875 | 1702.3800048828125 | 1792.02001953125 | 1792.02001953125 | 475100 |
| 66 | 2020-10-23 | 1800.7900390625 | 1826.1600341796875 | 1788.949951171875 | 1823.550048828125 | 1823.550048828125 | 316800 |
| 67 | 2020-10-26 | 1775.1300048828125 | 1793.27001953125 | 1714.1199951171875 | 1749.2900390625 | 1749.2900390625 | 294900 |
| 68 | 2020-10-27 | 1738.56005859375 | 1745.0 | 1685.3599853515625 | 1697.7099609375 | 1697.7099609375 | 244900 |
| 69 | 2020-10-28 | 1663.1700439453125 | 1669.97998046875 | 1602.550048828125 | 1605.050048828125 | 1605.050048828125 | 420800 |
| 70 | 2020-10-29 | 1600.0 | 1643.0999755859375 | 1589.0 | 1630.260009765625 | 1630.260009765625 | 340900 |
| 71 | 2020-10-30 | 1620.780029296875 | 1634.9599609375 | 1591.0999755859375 | 1622.5 | 1622.5 | 411100 |
| 72 | 2020-11-02 | 1653.5 | 1653.5 | 1598.010009765625 | 1604.1300048828125 | 1604.1300048828125 | 342700 |
| 73 | 2020-11-03 | 1622.7900390625 | 1682.3299560546875 | 1598.780029296875 | 1669.5799560546875 | 1669.5799560546875 | 341100 |
| 74 | 2020-11-04 | 1702.969970703125 | 1751.8299560546875 | 1674.800048828125 | 1713.3199462890625 | 1713.3199462890625 | 423200 |
| 75 | 2020-11-05 | 1734.010009765625 | 1783.1700439453125 | 1734.010009765625 | 1768.31005859375 | 1768.31005859375 | 388200 |
| 76 | 2020-11-06 | 1721.0400390625 | 1796.010009765625 | 1701.0899658203125 | 1783.75 | 1783.75 | 452300 |
| 77 | 2020-11-09 | 2049.0 | 2128.02001953125 | 2013.219970703125 | 2118.239990234375 | 2118.239990234375 | 1649300 |
| 78 | 2020-11-10 | 2079.590087890625 | 2103.0 | 1989.6099853515625 | 2007.43994140625 | 2007.43994140625 | 738500 |
| 79 | 2020-11-11 | 1996.949951171875 | 2008.0 | 1955.699951171875 | 2000.02001953125 | 2000.02001953125 | 441300 |
| 80 | 2020-11-12 | 1975.0 | 1990.0 | 1953.1500244140625 | 1962.9200439453125 | 1962.9200439453125 | 381500 |
| 81 | 2020-11-13 | 1970.0 | 2069.889892578125 | 1970.0 | 2052.8701171875 | 2052.8701171875 | 445500 |
| 82 | 2020-11-16 | 2117.8701171875 | 2121.989990234375 | 2060.780029296875 | 2109.610107421875 | 2109.610107421875 | 845900 |
| 83 | 2020-11-17 | 2080.0 | 2091.52001953125 | 2057.9599609375 | 2081.25 | 2081.25 | 339100 |
| 84 | 2020-11-18 | 2076.0 | 2103.510009765625 | 2044.02001953125 | 2044.5999755859375 | 2044.5999755859375 | 376700 |
| 85 | 2020-11-19 | 2022.8399658203125 | 2054.97998046875 | 2000.0 | 2010.969970703125 | 2010.969970703125 | 388800 |
| 86 | 2020-11-20 | 2017.5999755859375 | 2036.52001953125 | 1987.8399658203125 | 1992.77001953125 | 1992.77001953125 | 307800 |
| 87 | 2020-11-23 | 2004.8699951171875 | 2042.06005859375 | 2000.0 | 2019.8399658203125 | 2019.8399658203125 | 336500 |
| 88 | 2020-11-24 | 2050.0 | 2107.030029296875 | 2026.6099853515625 | 2103.449951171875 | 2103.449951171875 | 445600 |
| 89 | 2020-11-25 | 2108.739990234375 | 2118.9599609375 | 2043.8499755859375 | 2063.800048828125 | 2063.800048828125 | 215900 |
| 90 | 2020-11-27 | 2067.860107421875 | 2083.719970703125 | 2048.280029296875 | 2052.669921875 | 2052.669921875 | 117200 |
| 91 | 2020-11-30 | 2057.669921875 | 2058.0 | 2019.8699951171875 | 2028.449951171875 | 2028.449951171875 | 335500 |
| 92 | 2020-12-01 | 2047.2099609375 | 2088.85009765625 | 2030.0 | 2052.669921875 | 2052.669921875 | 295100 |
| 93 | 2020-12-02 | 2052.669921875 | 2097.989990234375 | 2036.8800048828125 | 2078.419921875 | 2078.419921875 | 247700 |
| 94 | 2020-12-03 | 2096.800048828125 | 2122.030029296875 | 2065.179931640625 | 2096.6298828125 | 2096.6298828125 | 337300 |
| 95 | 2020-12-04 | 2103.699951171875 | 2138.969970703125 | 2090.0 | 2125.030029296875 | 2125.030029296875 | 339500 |
| 96 | 2020-12-07 | 2119.969970703125 | 2137.429931640625 | 2085.0 | 2128.780029296875 | 2128.780029296875 | 321500 |
| 97 | 2020-12-08 | 2093.06005859375 | 2128.2099609375 | 2082.449951171875 | 2086.64990234375 | 2086.64990234375 | 342300 |
| 98 | 2020-12-09 | 2100.469970703125 | 2170.030029296875 | 2076.81005859375 | 2107.110107421875 | 2107.110107421875 | 697900 |
| 99 | 2020-12-10 | 2094.989990234375 | 2151.580078125 | 2079.18994140625 | 2104.8701171875 | 2104.8701171875 | 380200 |
| 100 | 2020-12-11 | 2090.219970703125 | 2104.02001953125 | 2050.1298828125 | 2089.2099609375 | 2089.2099609375 | 354500 |
| 101 | 2020-12-14 | 2120.090087890625 | 2143.06005859375 | 2065.080078125 | 2066.010009765625 | 2066.010009765625 | 339200 |
| 102 | 2020-12-15 | 2078.219970703125 | 2105.820068359375 | 2055.010009765625 | 2098.050048828125 | 2098.050048828125 | 314700 |
| 103 | 2020-12-16 | 2118.199951171875 | 2118.199951171875 | 2077.39990234375 | 2098.7099609375 | 2098.7099609375 | 238600 |
| 104 | 2020-12-17 | 2117.949951171875 | 2126.949951171875 | 2070.52001953125 | 2113.429931640625 | 2113.429931640625 | 295300 |
| 105 | 2020-12-18 | 2118.75 | 2118.75 | 2087.929931640625 | 2099.64990234375 | 2099.64990234375 | 536200 |
| 106 | 2020-12-21 | 2050.0 | 2071.820068359375 | 2024.02001953125 | 2068.199951171875 | 2068.199951171875 | 357100 |
| 107 | 2020-12-22 | 2068.35009765625 | 2069.360107421875 | 2031.3900146484375 | 2052.820068359375 | 2052.820068359375 | 198800 |
| 108 | 2020-12-23 | 2055.389892578125 | 2114.14990234375 | 2050.429931640625 | 2100.85009765625 | 2100.85009765625 | 314700 |
| 109 | 2020-12-24 | 2119.0 | 2119.0 | 2081.0 | 2088.35009765625 | 2088.35009765625 | 182500 |
| 110 | 2020-12-28 | 2129.449951171875 | 2152.260009765625 | 2124.4599609375 | 2137.919921875 | 2137.919921875 | 251000 |
| 111 | 2020-12-29 | 2165.97998046875 | 2200.0 | 2153.9599609375 | 2185.39990234375 | 2185.39990234375 | 341900 |
| 112 | 2020-12-30 | 2200.0 | 2214.010009765625 | 2174.969970703125 | 2205.260009765625 | 2205.260009765625 | 229700 |
| 113 | 2020-12-31 | 2198.070068359375 | 2227.969970703125 | 2185.0 | 2227.27001953125 | 2227.27001953125 | 176600 |
| 114 | 2021-01-04 | 2250.0 | 2257.18994140625 | 2121.2099609375 | 2164.080078125 | 2164.080078125 | 334000 |
| 115 | 2021-01-05 | 2164.0 | 2225.93994140625 | 2154.56005859375 | 2188.070068359375 | 2188.070068359375 | 348200 |
| 116 | 2021-01-06 | 2175.889892578125 | 2288.489990234375 | 2160.0 | 2249.81005859375 | 2249.81005859375 | 393400 |
| 117 | 2021-01-07 | 2278.14990234375 | 2288.0 | 2219.77001953125 | 2239.85009765625 | 2239.85009765625 | 299700 |
| 118 | 2021-01-08 | 2256.340087890625 | 2289.97998046875 | 2248.469970703125 | 2281.5400390625 | 2281.5400390625 | 310500 |
| 119 | 2021-01-11 | 2252.429931640625 | 2290.0400390625 | 2214.030029296875 | 2221.27001953125 | 2221.27001953125 | 320600 |
| 120 | 2021-01-12 | 2237.360107421875 | 2243.639892578125 | 2191.6298828125 | 2196.340087890625 | 2196.340087890625 | 259400 |
| 121 | 2021-01-13 | 2168.39990234375 | 2208.080078125 | 2168.39990234375 | 2182.419921875 | 2182.419921875 | 239600 |
| 122 | 2021-01-14 | 2185.27001953125 | 2215.780029296875 | 2178.77001953125 | 2182.590087890625 | 2182.590087890625 | 273100 |
| 123 | 2021-01-15 | 2179.2900390625 | 2179.2900390625 | 2116.0 | 2119.22998046875 | 2119.22998046875 | 340800 |
| 124 | 2021-01-19 | 2135.0 | 2169.949951171875 | 2108.9599609375 | 2163.0400390625 | 2163.0400390625 | 274900 |
| 125 | 2021-01-20 | 2179.97998046875 | 2179.97998046875 | 2124.56005859375 | 2160.050048828125 | 2160.050048828125 | 339000 |
| 126 | 2021-01-21 | 2140.89990234375 | 2157.010009765625 | 2105.0 | 2109.93994140625 | 2109.93994140625 | 460800 |
| 127 | 2021-01-22 | 2101.830078125 | 2109.510009765625 | 2065.0 | 2066.239990234375 | 2066.239990234375 | 356700 |
| 128 | 2021-01-25 | 2044.8599853515625 | 2060.35009765625 | 1947.0899658203125 | 2018.4300537109375 | 2018.4300537109375 | 879500 |
| 129 | 2021-01-26 | 2033.3699951171875 | 2056.72998046875 | 1974.6500244140625 | 1983.1600341796875 | 1983.1600341796875 | 447600 |
| 130 | 2021-01-27 | 1949.3299560546875 | 1975.9599609375 | 1860.72998046875 | 1886.0899658203125 | 1886.0899658203125 | 705600 |
| 131 | 2021-01-28 | 1979.0400390625 | 2048.77001953125 | 1935.8800048828125 | 2034.0999755859375 | 2034.0999755859375 | 843300 |
| 132 | 2021-01-29 | 2036.0 | 2040.0 | 1938.800048828125 | 1944.3299560546875 | 1944.3299560546875 | 536200 |
| 133 | 2021-02-01 | 1996.18994140625 | 2006.3800048828125 | 1965.0 | 1990.4599609375 | 1990.4599609375 | 478700 |
| 134 | 2021-02-02 | 2035.0 | 2112.909912109375 | 2025.4100341796875 | 2065.530029296875 | 2065.530029296875 | 440700 |
| 135 | 2021-02-03 | 2079.530029296875 | 2094.800048828125 | 2024.719970703125 | 2027.300048828125 | 2027.300048828125 | 352600 |
| 136 | 2021-02-04 | 2036.18994140625 | 2085.89990234375 | 2015.6600341796875 | 2082.93994140625 | 2082.93994140625 | 355200 |
| 137 | 2021-02-05 | 2109.2900390625 | 2129.989990234375 | 2073.8798828125 | 2096.419921875 | 2096.419921875 | 238400 |
| 138 | 2021-02-08 | 2117.050048828125 | 2131.659912109375 | 2070.7900390625 | 2099.56005859375 | 2099.56005859375 | 219000 |
| 139 | 2021-02-09 | 2082.8798828125 | 2104.85009765625 | 2051.639892578125 | 2085.280029296875 | 2085.280029296875 | 229700 |
| 140 | 2021-02-10 | 2116.300048828125 | 2161.2099609375 | 2091.179931640625 | 2141.760009765625 | 2141.760009765625 | 334100 |
| 141 | 2021-02-11 | 2145.340087890625 | 2183.659912109375 | 2132.840087890625 | 2159.260009765625 | 2159.260009765625 | 258300 |
| 142 | 2021-02-12 | 2126.35009765625 | 2188.989990234375 | 2110.010009765625 | 2150.580078125 | 2150.580078125 | 210600 |
| 143 | 2021-02-16 | 2139.18994140625 | 2198.030029296875 | 2133.7099609375 | 2184.159912109375 | 2184.159912109375 | 242400 |
| 144 | 2021-02-17 | 2183.389892578125 | 2237.949951171875 | 2174.14990234375 | 2233.77001953125 | 2233.77001953125 | 287700 |
| 145 | 2021-02-18 | 2190.030029296875 | 2275.909912109375 | 2190.030029296875 | 2259.7900390625 | 2259.7900390625 | 317000 |
| 146 | 2021-02-19 | 2273.0 | 2322.0400390625 | 2259.85009765625 | 2293.050048828125 | 2293.050048828125 | 353500 |
| 147 | 2021-02-22 | 2265.669921875 | 2392.969970703125 | 2265.669921875 | 2350.02001953125 | 2350.02001953125 | 504100 |
| 148 | 2021-02-23 | 2348.360107421875 | 2367.0 | 2292.169921875 | 2359.3701171875 | 2359.3701171875 | 515300 |
| 149 | 2021-02-24 | 2343.77001953125 | 2450.260009765625 | 2324.179931640625 | 2443.5 | 2443.5 | 610000 |
| 150 | 2021-02-25 | 2419.929931640625 | 2438.949951171875 | 2261.469970703125 | 2273.199951171875 | 2273.199951171875 | 751800 |
| 151 | 2021-02-26 | 2343.89990234375 | 2345.0 | 2251.7099609375 | 2328.510009765625 | 2328.510009765625 | 503900 |
| 152 | 2021-03-01 | 2372.989990234375 | 2382.300048828125 | 2300.2099609375 | 2320.5 | 2320.5 | 359900 |
| 153 | 2021-03-02 | 2338.0 | 2342.0 | 2275.0 | 2282.2099609375 | 2282.2099609375 | 310000 |
| 154 | 2021-03-03 | 2286.22998046875 | 2334.93994140625 | 2272.139892578125 | 2275.0 | 2275.0 | 364500 |
| 155 | 2021-03-04 | 2277.169921875 | 2277.169921875 | 2163.39990234375 | 2219.35009765625 | 2219.35009765625 | 484100 |
| 156 | 2021-03-05 | 2235.77001953125 | 2312.800048828125 | 2178.8798828125 | 2307.10009765625 | 2307.10009765625 | 435300 |
| 157 | 2021-03-08 | 2303.429931640625 | 2412.340087890625 | 2298.360107421875 | 2368.739990234375 | 2368.739990234375 | 564000 |
| 158 | 2021-03-09 | 2380.139892578125 | 2441.75 | 2344.010009765625 | 2366.7900390625 | 2366.7900390625 | 481700 |
| 159 | 2021-03-10 | 2379.35009765625 | 2420.0 | 2363.909912109375 | 2369.320068359375 | 2369.320068359375 | 443900 |
| 160 | 2021-03-11 | 2398.280029296875 | 2447.469970703125 | 2343.780029296875 | 2362.06005859375 | 2362.06005859375 | 512200 |
| 161 | 2021-03-12 | 2358.989990234375 | 2412.830078125 | 2350.8798828125 | 2401.0400390625 | 2401.0400390625 | 404600 |
| 162 | 2021-03-15 | 2412.760009765625 | 2443.52001953125 | 2374.010009765625 | 2439.5 | 2439.5 | 468800 |
| 163 | 2021-03-16 | 2416.35009765625 | 2429.530029296875 | 2380.010009765625 | 2396.56005859375 | 2396.56005859375 | 360700 |
| 164 | 2021-03-17 | 2373.5 | 2469.580078125 | 2370.0 | 2461.780029296875 | 2461.780029296875 | 394400 |
| 165 | 2021-03-18 | 2428.030029296875 | 2447.4599609375 | 2344.0 | 2346.949951171875 | 2346.949951171875 | 498000 |
| 166 | 2021-03-19 | 2332.820068359375 | 2350.090087890625 | 2265.81005859375 | 2287.739990234375 | 2287.739990234375 | 637600 |
| 167 | 2021-03-22 | 2340.0 | 2340.0 | 2225.0 | 2231.889892578125 | 2231.889892578125 | 531300 |
| 168 | 2021-03-23 | 2250.6201171875 | 2250.6201171875 | 2184.469970703125 | 2215.0 | 2215.0 | 501900 |
| 169 | 2021-03-24 | 2231.800048828125 | 2278.0 | 2199.010009765625 | 2202.72998046875 | 2202.72998046875 | 441000 |
| 170 | 2021-03-25 | 2186.699951171875 | 2282.8798828125 | 2173.0 | 2268.909912109375 | 2268.909912109375 | 421300 |
| 171 | 2021-03-26 | 2275.93994140625 | 2329.330078125 | 2246.639892578125 | 2323.530029296875 | 2323.530029296875 | 377000 |
| 172 | 2021-03-29 | 2311.0 | 2375.0 | 2307.409912109375 | 2351.360107421875 | 2351.360107421875 | 341400 |
| 173 | 2021-03-30 | 2343.25 | 2370.22998046875 | 2316.7900390625 | 2334.889892578125 | 2334.889892578125 | 250400 |
| 174 | 2021-03-31 | 2345.679931640625 | 2363.919921875 | 2319.31005859375 | 2329.840087890625 | 2329.840087890625 | 530800 |
| 175 | 2021-04-01 | 2354.280029296875 | 2389.72998046875 | 2348.22998046875 | 2382.4599609375 | 2382.4599609375 | 248200 |
| 176 | 2021-04-05 | 2410.0 | 2436.8798828125 | 2386.860107421875 | 2409.179931640625 | 2409.179931640625 | 342300 |
| 177 | 2021-04-06 | 2415.0 | 2447.409912109375 | 2407.22998046875 | 2422.0 | 2422.0 | 411100 |
| 178 | 2021-04-07 | 2429.06005859375 | 2440.2099609375 | 2395.570068359375 | 2410.639892578125 | 2410.639892578125 | 235500 |
| 179 | 2021-04-08 | 2392.0 | 2435.429931640625 | 2392.0 | 2427.989990234375 | 2427.989990234375 | 222000 |
| 180 | 2021-04-09 | 2434.0 | 2454.719970703125 | 2405.550048828125 | 2450.06005859375 | 2450.06005859375 | 239800 |
| 181 | 2021-04-12 | 2436.0 | 2450.199951171875 | 2396.489990234375 | 2409.050048828125 | 2409.050048828125 | 551400 |
| 182 | 2021-04-13 | 2403.919921875 | 2415.7900390625 | 2367.14990234375 | 2404.2900390625 | 2404.2900390625 | 789700 |
| 183 | 2021-04-14 | 2413.10009765625 | 2482.820068359375 | 2407.47998046875 | 2454.219970703125 | 2454.219970703125 | 939600 |
| 184 | 2021-04-15 | 2467.5400390625 | 2468.929931640625 | 2426.179931640625 | 2433.2099609375 | 2433.2099609375 | 639300 |
| 185 | 2021-04-16 | 2443.72998046875 | 2489.409912109375 | 2435.830078125 | 2476.89990234375 | 2476.89990234375 | 783500 |
| 186 | 2021-04-19 | 2480.429931640625 | 2488.320068359375 | 2443.110107421875 | 2456.199951171875 | 2456.199951171875 | 327000 |
| 187 | 2021-04-20 | 2433.75 | 2436.489990234375 | 2317.2900390625 | 2345.0 | 2345.0 | 477700 |
| 188 | 2021-04-21 | 2359.919921875 | 2365.989990234375 | 2343.06005859375 | 2357.72998046875 | 2357.72998046875 | 280800 |
| 189 | 2021-04-22 | 2353.719970703125 | 2395.0 | 2343.0 | 2347.050048828125 | 2347.050048828125 | 287500 |
| 190 | 2021-04-23 | 2367.18994140625 | 2404.330078125 | 2350.4599609375 | 2395.429931640625 | 2395.429931640625 | 253700 |
| 191 | 2021-04-26 | 2424.889892578125 | 2460.929931640625 | 2407.0 | 2458.25 | 2458.25 | 323300 |
| 192 | 2021-04-27 | 2458.0 | 2469.1201171875 | 2441.669921875 | 2464.14990234375 | 2464.14990234375 | 220700 |
| 193 | 2021-04-28 | 2475.0 | 2514.989990234375 | 2461.0 | 2505.10009765625 | 2505.10009765625 | 323500 |
| 194 | 2021-04-29 | 2507.469970703125 | 2516.0 | 2476.010009765625 | 2501.429931640625 | 2501.429931640625 | 218800 |
| 195 | 2021-04-30 | 2497.699951171875 | 2497.699951171875 | 2436.139892578125 | 2466.080078125 | 2466.080078125 | 328100 |
| 196 | 2021-05-03 | 2484.070068359375 | 2486.989990234375 | 2435.31005859375 | 2440.43994140625 | 2440.43994140625 | 190100 |
| 197 | 2021-05-04 | 2409.7900390625 | 2427.820068359375 | 2368.830078125 | 2382.93994140625 | 2382.93994140625 | 339100 |
| 198 | 2021-05-05 | 2402.050048828125 | 2403.75 | 2327.18994140625 | 2337.919921875 | 2337.919921875 | 381500 |
| 199 | 2021-05-06 | 2297.7099609375 | 2324.0 | 2255.14990234375 | 2279.35009765625 | 2279.35009765625 | 432700 |
| 200 | 2021-05-07 | 2312.239990234375 | 2361.419921875 | 2290.739990234375 | 2327.080078125 | 2327.080078125 | 381600 |
| 201 | 2021-05-10 | 2331.639892578125 | 2333.0 | 2261.68994140625 | 2263.10009765625 | 2263.10009765625 | 382900 |
| 202 | 2021-05-11 | 2230.0 | 2262.77001953125 | 2205.080078125 | 2247.679931640625 | 2247.679931640625 | 418900 |
| 203 | 2021-05-12 | 2231.31005859375 | 2236.550048828125 | 2163.47998046875 | 2172.25 | 2172.25 | 417100 |
| 204 | 2021-05-13 | 2193.949951171875 | 2235.669921875 | 2162.14990234375 | 2207.27001953125 | 2207.27001953125 | 299500 |
| 205 | 2021-05-14 | 2251.1201171875 | 2291.85009765625 | 2227.409912109375 | 2282.47998046875 | 2282.47998046875 | 340400 |
| 206 | 2021-05-17 | 2261.5400390625 | 2275.5 | 2211.590087890625 | 2223.14990234375 | 2223.14990234375 | 322300 |
| 207 | 2021-05-18 | 2231.550048828125 | 2252.60009765625 | 2210.60009765625 | 2211.6201171875 | 2211.6201171875 | 344600 |
| 208 | 2021-05-19 | 2167.2900390625 | 2272.7099609375 | 2161.780029296875 | 2270.010009765625 | 2270.010009765625 | 405800 |
| 209 | 2021-05-20 | 2279.840087890625 | 2309.760009765625 | 2260.909912109375 | 2306.050048828125 | 2306.050048828125 | 311900 |
| 210 | 2021-05-21 | 2324.570068359375 | 2336.300048828125 | 2268.340087890625 | 2293.3798828125 | 2293.3798828125 | 263200 |
| 211 | 2021-05-24 | 2301.719970703125 | 2356.14990234375 | 2300.199951171875 | 2348.47998046875 | 2348.47998046875 | 332500 |
| 212 | 2021-05-25 | 2357.5 | 2373.8798828125 | 2329.2900390625 | 2339.010009765625 | 2339.010009765625 | 278100 |
| 213 | 2021-05-26 | 2366.489990234375 | 2372.699951171875 | 2341.610107421875 | 2347.0 | 2347.0 | 293900 |
| 214 | 2021-05-27 | 2360.77001953125 | 2360.77001953125 | 2326.68994140625 | 2334.780029296875 | 2334.780029296875 | 689000 |
| 215 | 2021-05-28 | 2339.840087890625 | 2367.81005859375 | 2315.47998046875 | 2361.550048828125 | 2361.550048828125 | 232300 |
| 216 | 2021-06-01 | 2380.0 | 2380.2900390625 | 2316.050048828125 | 2328.280029296875 | 2328.280029296875 | 316000 |
| 217 | 2021-06-02 | 2339.699951171875 | 2356.5 | 2310.7099609375 | 2317.919921875 | 2317.919921875 | 292700 |
| 218 | 2021-06-03 | 2293.419921875 | 2327.050048828125 | 2262.0 | 2295.81005859375 | 2295.81005859375 | 283300 |
| 219 | 2021-06-04 | 2304.780029296875 | 2328.4599609375 | 2304.239990234375 | 2315.68994140625 | 2315.68994140625 | 173700 |
| 220 | 2021-06-07 | 2319.830078125 | 2341.1201171875 | 2291.56005859375 | 2298.52001953125 | 2298.52001953125 | 198800 |
| 221 | 2021-06-08 | 2300.419921875 | 2319.52001953125 | 2290.179931640625 | 2303.739990234375 | 2303.739990234375 | 233900 |
| 222 | 2021-06-09 | 2300.0 | 2330.340087890625 | 2294.760009765625 | 2314.06005859375 | 2314.06005859375 | 266400 |
| 223 | 2021-06-10 | 2307.330078125 | 2328.75 | 2282.8701171875 | 2324.449951171875 | 2324.449951171875 | 269400 |
| 224 | 2021-06-11 | 2313.89990234375 | 2327.929931640625 | 2293.419921875 | 2304.3701171875 | 2304.3701171875 | 291700 |
| 225 | 2021-06-14 | 2311.8701171875 | 2315.669921875 | 2290.85009765625 | 2305.0400390625 | 2305.0400390625 | 190200 |
| 226 | 2021-06-15 | 2302.3701171875 | 2333.0 | 2283.820068359375 | 2301.9599609375 | 2301.9599609375 | 212100 |
| 227 | 2021-06-16 | 2312.02001953125 | 2319.35009765625 | 2284.679931640625 | 2298.22998046875 | 2298.22998046875 | 167900 |
| 228 | 2021-06-17 | 2296.139892578125 | 2318.989990234375 | 2287.449951171875 | 2294.0 | 2294.0 | 247800 |
| 229 | 2021-06-18 | 2283.090087890625 | 2299.02001953125 | 2230.52001953125 | 2242.610107421875 | 2242.610107421875 | 482900 |
| 230 | 2021-06-21 | 2253.889892578125 | 2276.7099609375 | 2231.22998046875 | 2263.070068359375 | 2263.070068359375 | 203000 |
| 231 | 2021-06-22 | 2267.889892578125 | 2276.64990234375 | 2239.0 | 2250.89990234375 | 2250.89990234375 | 214400 |
| 232 | 2021-06-23 | 2251.0400390625 | 2261.030029296875 | 2232.72998046875 | 2246.280029296875 | 2246.280029296875 | 162200 |
| 233 | 2021-06-24 | 2267.68994140625 | 2267.969970703125 | 2234.550048828125 | 2246.22998046875 | 2246.22998046875 | 212300 |
| 234 | 2021-06-25 | 2257.89990234375 | 2299.3798828125 | 2246.4599609375 | 2281.659912109375 | 2281.659912109375 | 337200 |
| 235 | 2021-06-28 | 2249.75 | 2260.0 | 2171.610107421875 | 2204.550048828125 | 2204.550048828125 | 612200 |
| 236 | 2021-06-29 | 2192.320068359375 | 2196.8701171875 | 2165.89990234375 | 2172.18994140625 | 2172.18994140625 | 517700 |
| 237 | 2021-06-30 | 2178.5400390625 | 2220.0 | 2175.0 | 2188.090087890625 | 2188.090087890625 | 414700 |
| 238 | 2021-07-01 | 2194.669921875 | 2224.0 | 2194.669921875 | 2210.02001953125 | 2210.02001953125 | 245200 |
| 239 | 2021-07-02 | 2220.1298828125 | 2246.590087890625 | 2215.300048828125 | 2238.889892578125 | 2238.889892578125 | 243300 |
| 240 | 2021-07-06 | 2233.760009765625 | 2243.169921875 | 2217.9599609375 | 2222.320068359375 | 2222.320068359375 | 302200 |
| 241 | 2021-07-07 | 2224.919921875 | 2227.449951171875 | 2153.030029296875 | 2166.77001953125 | 2166.77001953125 | 273200 |
| 242 | 2021-07-08 | 2150.14990234375 | 2184.590087890625 | 2126.280029296875 | 2163.919921875 | 2163.919921875 | 299600 |
| 243 | 2021-07-09 | 2179.3798828125 | 2205.340087890625 | 2160.449951171875 | 2194.989990234375 | 2194.989990234375 | 296200 |
| 244 | 2021-07-12 | 2182.06005859375 | 2206.179931640625 | 2166.5 | 2204.0 | 2204.0 | 302200 |
| 245 | 2021-07-13 | 2204.39990234375 | 2228.739990234375 | 2185.81005859375 | 2188.43994140625 | 2188.43994140625 | 394900 |
| 246 | 2021-07-14 | 2206.02001953125 | 2218.10009765625 | 2175.889892578125 | 2176.6201171875 | 2176.6201171875 | 211500 |
| 247 | 2021-07-15 | 2173.0 | 2183.31005859375 | 2145.5 | 2169.389892578125 | 2169.389892578125 | 271900 |
| 248 | 2021-07-16 | 2183.889892578125 | 2186.47998046875 | 2139.699951171875 | 2144.719970703125 | 2144.719970703125 | 187700 |
| 249 | 2021-07-19 | 2101.7099609375 | 2121.669921875 | 2058.679931640625 | 2067.550048828125 | 2067.550048828125 | 456500 |
| 250 | 2021-07-20 | 2067.550048828125 | 2141.449951171875 | 2053.570068359375 | 2130.429931640625 | 2130.429931640625 | 314000 |
| 251 | 2021-07-21 | 2143.68994140625 | 2198.550048828125 | 2143.68994140625 | 2194.030029296875 | 2194.030029296875 | 270400 |
| 252 | 2021-07-22 | 2191.5400390625 | 2204.6298828125 | 2170.0 | 2194.409912109375 | 2194.409912109375 | 248800 |
| 253 | 2021-07-23 | 2193.050048828125 | 2214.179931640625 | 2182.4599609375 | 2202.570068359375 | 2202.570068359375 | 215300 |
| 254 | 2021-07-26 | 2203.8798828125 | 2236.090087890625 | 2199.449951171875 | 2230.699951171875 | 2230.699951171875 | 251100 |
| 255 | 2021-07-27 | 2227.679931640625 | 2249.699951171875 | 2203.1201171875 | 2246.18994140625 | 2246.18994140625 | 311300 |
| 256 | 2021-07-28 | 2250.0 | 2264.639892578125 | 2213.22998046875 | 2226.330078125 | 2226.330078125 | 302200 |
| 257 | 2021-07-29 | 2244.4599609375 | 2247.340087890625 | 2212.489990234375 | 2214.340087890625 | 2214.340087890625 | 283500 |
| 258 | 2021-07-30 | 2198.60009765625 | 2205.18994140625 | 2170.030029296875 | 2178.260009765625 | 2178.260009765625 | 276700 |
| 259 | 2021-08-02 | 2191.679931640625 | 2235.969970703125 | 2160.18994140625 | 2170.93994140625 | 2170.93994140625 | 252700 |
| 260 | 2021-08-03 | 2173.590087890625 | 2187.090087890625 | 2116.02001953125 | 2139.2900390625 | 2139.2900390625 | 269700 |
| 261 | 2021-08-04 | 2131.7900390625 | 2148.590087890625 | 2079.169921875 | 2085.639892578125 | 2085.639892578125 | 391600 |
| 262 | 2021-08-05 | 2149.989990234375 | 2228.2900390625 | 2135.06005859375 | 2207.7099609375 | 2207.7099609375 | 438400 |
| 263 | 2021-08-06 | 2207.830078125 | 2229.969970703125 | 2152.419921875 | 2182.97998046875 | 2182.97998046875 | 457900 |
| 264 | 2021-08-09 | 2182.969970703125 | 2182.969970703125 | 2130.39990234375 | 2157.780029296875 | 2157.780029296875 | 274000 |
| 265 | 2021-08-10 | 2157.780029296875 | 2202.989990234375 | 2157.780029296875 | 2200.469970703125 | 2200.469970703125 | 277500 |
| 266 | 2021-08-11 | 2194.77001953125 | 2209.919921875 | 2168.820068359375 | 2200.219970703125 | 2200.219970703125 | 224900 |
| 267 | 2021-08-12 | 2181.360107421875 | 2196.5 | 2154.1298828125 | 2193.169921875 | 2193.169921875 | 206300 |
| 268 | 2021-08-13 | 2196.39990234375 | 2208.06005859375 | 2167.02001953125 | 2203.419921875 | 2203.419921875 | 228100 |
| 269 | 2021-08-16 | 2193.169921875 | 2198.0400390625 | 2092.68994140625 | 2130.889892578125 | 2130.889892578125 | 414400 |
| 270 | 2021-08-17 | 2103.89990234375 | 2126.199951171875 | 2093.050048828125 | 2113.27001953125 | 2113.27001953125 | 282400 |
| 271 | 2021-08-18 | 2110.0 | 2123.97998046875 | 2081.610107421875 | 2086.31005859375 | 2086.31005859375 | 300700 |
| 272 | 2021-08-19 | 2079.1201171875 | 2092.7900390625 | 2058.429931640625 | 2075.860107421875 | 2075.860107421875 | 346800 |
| 273 | 2021-08-20 | 2073.949951171875 | 2083.0 | 2058.489990234375 | 2074.739990234375 | 2074.739990234375 | 350000 |
| 274 | 2021-08-23 | 2072.06005859375 | 2147.070068359375 | 2070.14990234375 | 2137.320068359375 | 2137.320068359375 | 493200 |
| 275 | 2021-08-24 | 2150.0 | 2249.780029296875 | 2138.52001953125 | 2233.110107421875 | 2233.110107421875 | 459600 |
| 276 | 2021-08-25 | 2240.330078125 | 2278.5 | 2210.169921875 | 2263.7900390625 | 2263.7900390625 | 340000 |
| 277 | 2021-08-26 | 2250.0 | 2292.389892578125 | 2250.0 | 2276.800048828125 | 2276.800048828125 | 292600 |
| 278 | 2021-08-27 | 2279.0 | 2319.6298828125 | 2278.530029296875 | 2305.469970703125 | 2305.469970703125 | 240500 |
| 279 | 2021-08-30 | 2300.0 | 2306.570068359375 | 2270.419921875 | 2277.7099609375 | 2277.7099609375 | 244900 |
| 280 | 2021-08-31 | 2286.02001953125 | 2316.080078125 | 2284.139892578125 | 2299.669921875 | 2299.669921875 | 388400 |
| 281 | 2021-09-01 | 2305.860107421875 | 2330.0 | 2285.0 | 2286.85009765625 | 2286.85009765625 | 324700 |
| 282 | 2021-09-02 | 2304.239990234375 | 2326.7900390625 | 2282.77001953125 | 2300.4599609375 | 2300.4599609375 | 231800 |
| 283 | 2021-09-03 | 2284.280029296875 | 2311.739990234375 | 2276.5 | 2304.449951171875 | 2304.449951171875 | 196500 |
| 284 | 2021-09-07 | 2307.909912109375 | 2342.010009765625 | 2305.280029296875 | 2338.570068359375 | 2338.570068359375 | 238900 |
| 285 | 2021-09-08 | 2340.0 | 2356.0 | 2296.35009765625 | 2315.949951171875 | 2315.949951171875 | 264700 |
| 286 | 2021-09-09 | 2306.280029296875 | 2345.429931640625 | 2304.1298828125 | 2318.669921875 | 2318.669921875 | 223700 |
| 287 | 2021-09-10 | 2330.0 | 2345.0 | 2301.6298828125 | 2304.800048828125 | 2304.800048828125 | 242200 |
| 288 | 2021-09-13 | 2314.5 | 2329.0 | 2275.169921875 | 2322.1201171875 | 2322.1201171875 | 232300 |
| 289 | 2021-09-14 | 2323.050048828125 | 2343.56005859375 | 2310.64990234375 | 2328.659912109375 | 2328.659912109375 | 172000 |
| 290 | 2021-09-15 | 2328.800048828125 | 2378.10009765625 | 2315.320068359375 | 2375.969970703125 | 2375.969970703125 | 249000 |
| 291 | 2021-09-16 | 2368.1201171875 | 2387.77001953125 | 2338.169921875 | 2345.0 | 2345.0 | 243000 |
| 292 | 2021-09-17 | 2350.830078125 | 2365.179931640625 | 2320.0 | 2325.3701171875 | 2325.3701171875 | 369200 |
| 293 | 2021-09-20 | 2310.0 | 2345.7900390625 | 2285.89990234375 | 2340.739990234375 | 2340.739990234375 | 311800 |
| 294 | 2021-09-21 | 2363.52001953125 | 2363.52001953125 | 2322.389892578125 | 2325.6201171875 | 2325.6201171875 | 211100 |
| 295 | 2021-09-22 | 2338.85009765625 | 2427.2900390625 | 2338.85009765625 | 2406.110107421875 | 2406.110107421875 | 417000 |
| 296 | 2021-09-23 | 2410.64990234375 | 2488.929931640625 | 2410.64990234375 | 2475.510009765625 | 2475.510009765625 | 419500 |
| 297 | 2021-09-24 | 2452.3798828125 | 2502.489990234375 | 2452.3798828125 | 2491.35009765625 | 2491.35009765625 | 298900 |
| 298 | 2021-09-27 | 2494.159912109375 | 2540.0 | 2465.760009765625 | 2476.52001953125 | 2476.52001953125 | 320800 |
| 299 | 2021-09-28 | 2460.0 | 2479.360107421875 | 2422.8798828125 | 2432.75 | 2432.75 | 309800 |
| 300 | 2021-09-29 | 2436.639892578125 | 2447.610107421875 | 2374.77001953125 | 2377.820068359375 | 2377.820068359375 | 294300 |
| 301 | 2021-09-30 | 2382.929931640625 | 2406.39990234375 | 2355.0 | 2373.8701171875 | 2373.8701171875 | 311600 |
| 302 | 2021-10-01 | 2416.840087890625 | 2476.77001953125 | 2416.840087890625 | 2455.8701171875 | 2455.8701171875 | 306600 |
| 303 | 2021-10-04 | 2455.8701171875 | 2488.85009765625 | 2421.75 | 2459.52001953125 | 2459.52001953125 | 257400 |
| 304 | 2021-10-05 | 2459.0 | 2486.909912109375 | 2426.070068359375 | 2432.340087890625 | 2432.340087890625 | 267300 |
| 305 | 2021-10-06 | 2400.0 | 2452.360107421875 | 2384.0 | 2448.199951171875 | 2448.199951171875 | 239900 |
| 306 | 2021-10-07 | 2473.02001953125 | 2497.18994140625 | 2466.449951171875 | 2469.0 | 2469.0 | 156800 |
| 307 | 2021-10-08 | 2473.68994140625 | 2490.989990234375 | 2462.840087890625 | 2474.3701171875 | 2474.3701171875 | 164300 |
| 308 | 2021-10-11 | 2480.489990234375 | 2507.909912109375 | 2463.18994140625 | 2467.409912109375 | 2467.409912109375 | 150500 |
| 309 | 2021-10-12 | 2470.489990234375 | 2497.85009765625 | 2453.449951171875 | 2464.699951171875 | 2464.699951171875 | 220100 |
| 310 | 2021-10-13 | 2465.0 | 2481.97998046875 | 2436.27001953125 | 2462.530029296875 | 2462.530029296875 | 178500 |
| 311 | 2021-10-14 | 2482.60009765625 | 2515.719970703125 | 2474.5 | 2496.219970703125 | 2496.219970703125 | 278400 |
| 312 | 2021-10-15 | 2520.0 | 2540.0 | 2515.5 | 2538.340087890625 | 2538.340087890625 | 233300 |
| 313 | 2021-10-18 | 2520.35009765625 | 2538.0 | 2494.3701171875 | 2502.1298828125 | 2502.1298828125 | 209800 |
| 314 | 2021-10-19 | 2502.52001953125 | 2503.260009765625 | 2455.780029296875 | 2463.10009765625 | 2463.10009765625 | 274600 |
| 315 | 2021-10-20 | 2465.010009765625 | 2465.010009765625 | 2368.739990234375 | 2384.179931640625 | 2384.179931640625 | 406900 |
| 316 | 2021-10-21 | 2400.550048828125 | 2419.830078125 | 2390.030029296875 | 2411.1298828125 | 2411.1298828125 | 212500 |
| 317 | 2021-10-22 | 2407.110107421875 | 2438.9599609375 | 2385.719970703125 | 2394.590087890625 | 2394.590087890625 | 161900 |
| 318 | 2021-10-25 | 2397.840087890625 | 2420.52001953125 | 2371.81005859375 | 2412.97998046875 | 2412.97998046875 | 142400 |
| 319 | 2021-10-26 | 2422.89990234375 | 2465.0 | 2422.89990234375 | 2443.030029296875 | 2443.030029296875 | 175400 |
| 320 | 2021-10-27 | 2431.3701171875 | 2457.590087890625 | 2410.0 | 2428.090087890625 | 2428.090087890625 | 195800 |
| 321 | 2021-10-28 | 2426.02001953125 | 2431.239990234375 | 2395.590087890625 | 2429.77001953125 | 2429.77001953125 | 149400 |
| 322 | 2021-10-29 | 2418.889892578125 | 2430.110107421875 | 2392.18994140625 | 2420.780029296875 | 2420.780029296875 | 216500 |
| 323 | 2021-11-01 | 2420.1298828125 | 2490.0 | 2420.1298828125 | 2489.68994140625 | 2489.68994140625 | 289800 |
| 324 | 2021-11-02 | 2475.679931640625 | 2494.0400390625 | 2420.639892578125 | 2453.830078125 | 2453.830078125 | 273000 |
| 325 | 2021-11-03 | 2443.320068359375 | 2474.989990234375 | 2405.0 | 2435.330078125 | 2435.330078125 | 361500 |
| 326 | 2021-11-04 | 2539.0 | 2539.3798828125 | 2432.2900390625 | 2437.010009765625 | 2437.010009765625 | 533100 |
| 327 | 2021-11-05 | 2544.340087890625 | 2631.679931640625 | 2515.64990234375 | 2618.969970703125 | 2618.969970703125 | 755000 |
| 328 | 2021-11-08 | 2659.0 | 2687.2900390625 | 2600.050048828125 | 2639.860107421875 | 2639.860107421875 | 497200 |
| 329 | 2021-11-09 | 2639.0 | 2687.0 | 2621.18994140625 | 2648.199951171875 | 2648.199951171875 | 407300 |
| 330 | 2021-11-10 | 2658.860107421875 | 2669.909912109375 | 2560.0 | 2569.780029296875 | 2569.780029296875 | 366100 |
| 331 | 2021-11-11 | 2573.260009765625 | 2575.330078125 | 2475.18994140625 | 2479.0400390625 | 2479.0400390625 | 342300 |
| 332 | 2021-11-12 | 2495.659912109375 | 2495.659912109375 | 2442.419921875 | 2451.64990234375 | 2451.64990234375 | 316800 |
| 333 | 2021-11-15 | 2455.0 | 2464.0 | 2400.22998046875 | 2405.010009765625 | 2405.010009765625 | 337100 |
| 334 | 2021-11-16 | 2412.1298828125 | 2412.1298828125 | 2367.02001953125 | 2380.330078125 | 2380.330078125 | 431200 |
| 335 | 2021-11-17 | 2386.2099609375 | 2402.7900390625 | 2354.8701171875 | 2366.3798828125 | 2366.3798828125 | 457800 |
| 336 | 2021-11-18 | 2374.14990234375 | 2387.050048828125 | 2335.840087890625 | 2375.97998046875 | 2375.97998046875 | 340500 |
| 337 | 2021-11-19 | 2314.8701171875 | 2358.070068359375 | 2278.0 | 2339.989990234375 | 2339.989990234375 | 485400 |
| 338 | 2021-11-22 | 2330.81005859375 | 2366.030029296875 | 2293.330078125 | 2297.1298828125 | 2297.1298828125 | 373600 |
| 339 | 2021-11-23 | 2312.239990234375 | 2349.580078125 | 2302.169921875 | 2341.1298828125 | 2341.1298828125 | 256500 |
| 340 | 2021-11-24 | 2311.9599609375 | 2351.260009765625 | 2291.14990234375 | 2323.1201171875 | 2323.1201171875 | 295100 |
| 341 | 2021-11-26 | 2121.9599609375 | 2162.590087890625 | 2099.1201171875 | 2155.56005859375 | 2155.56005859375 | 721800 |
| 342 | 2021-11-29 | 2206.419921875 | 2227.8798828125 | 2140.429931640625 | 2182.010009765625 | 2182.010009765625 | 450100 |
| 343 | 2021-11-30 | 2121.47998046875 | 2170.3798828125 | 2075.5400390625 | 2101.85009765625 | 2101.85009765625 | 660700 |
| 344 | 2021-12-01 | 2146.919921875 | 2182.570068359375 | 2057.320068359375 | 2067.010009765625 | 2067.010009765625 | 572600 |
| 345 | 2021-12-02 | 2099.780029296875 | 2189.8798828125 | 2075.0 | 2171.929931640625 | 2171.929931640625 | 531600 |
| 346 | 2021-12-03 | 2185.0 | 2195.080078125 | 2087.429931640625 | 2114.43994140625 | 2114.43994140625 | 406100 |