mirror of
https://github.com/wassname/Volt.git
synced 2026-08-22 11:50:09 +08:00
34 KiB
34 KiB
| 1 | Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|---|
| 2 | 2020-07-24 | 1112.72998046875 | 1131.47998046875 | 1094.9300537109375 | 1130.260009765625 | 1130.260009765625 | 421400 |
| 3 | 2020-07-27 | 1139.3399658203125 | 1151.9000244140625 | 1127.52001953125 | 1142.9300537109375 | 1142.9300537109375 | 342900 |
| 4 | 2020-07-28 | 1140.6600341796875 | 1142.530029296875 | 1110.300048828125 | 1112.22998046875 | 1112.22998046875 | 315900 |
| 5 | 2020-07-29 | 1120.0799560546875 | 1154.9200439453125 | 1118.1500244140625 | 1153.0699462890625 | 1153.0699462890625 | 297500 |
| 6 | 2020-07-30 | 1139.3599853515625 | 1160.6199951171875 | 1138.260009765625 | 1148.4000244140625 | 1148.4000244140625 | 244300 |
| 7 | 2020-07-31 | 1153.3599853515625 | 1155.1700439453125 | 1127.93994140625 | 1155.1600341796875 | 1155.1600341796875 | 302800 |
| 8 | 2020-08-03 | 1153.280029296875 | 1156.550048828125 | 1136.4200439453125 | 1146.7099609375 | 1146.7099609375 | 236800 |
| 9 | 2020-08-04 | 1149.02001953125 | 1165.989990234375 | 1146.1099853515625 | 1164.5699462890625 | 1164.5699462890625 | 222100 |
| 10 | 2020-08-05 | 1170.0 | 1174.800048828125 | 1157.050048828125 | 1170.239990234375 | 1170.239990234375 | 207400 |
| 11 | 2020-08-06 | 1165.25 | 1189.7900390625 | 1165.25 | 1186.800048828125 | 1186.800048828125 | 248100 |
| 12 | 2020-08-07 | 1181.969970703125 | 1193.25 | 1159.0699462890625 | 1180.6199951171875 | 1180.6199951171875 | 232000 |
| 13 | 2020-08-10 | 1180.6099853515625 | 1188.530029296875 | 1132.969970703125 | 1161.0 | 1161.0 | 304700 |
| 14 | 2020-08-11 | 1164.760009765625 | 1172.0 | 1141.219970703125 | 1147.1600341796875 | 1147.1600341796875 | 223500 |
| 15 | 2020-08-12 | 1158.0 | 1168.75 | 1152.8399658203125 | 1160.9200439453125 | 1160.9200439453125 | 156600 |
| 16 | 2020-08-13 | 1171.0 | 1197.68994140625 | 1167.300048828125 | 1194.9300537109375 | 1194.9300537109375 | 262700 |
| 17 | 2020-08-14 | 1189.4100341796875 | 1203.3199462890625 | 1180.9100341796875 | 1186.530029296875 | 1186.530029296875 | 161400 |
| 18 | 2020-08-17 | 1200.0 | 1219.9599609375 | 1190.8199462890625 | 1216.219970703125 | 1216.219970703125 | 193200 |
| 19 | 2020-08-18 | 1221.280029296875 | 1239.3800048828125 | 1209.800048828125 | 1236.9300537109375 | 1236.9300537109375 | 255300 |
| 20 | 2020-08-19 | 1237.68994140625 | 1245.0 | 1216.8599853515625 | 1219.3699951171875 | 1219.3699951171875 | 191600 |
| 21 | 2020-08-20 | 1212.6300048828125 | 1244.6300048828125 | 1212.6300048828125 | 1239.8900146484375 | 1239.8900146484375 | 225500 |
| 22 | 2020-08-21 | 1240.0 | 1259.3800048828125 | 1238.9599609375 | 1253.239990234375 | 1253.239990234375 | 234400 |
| 23 | 2020-08-24 | 1268.0 | 1271.3599853515625 | 1241.02001953125 | 1241.75 | 1241.75 | 238500 |
| 24 | 2020-08-25 | 1247.52001953125 | 1273.5799560546875 | 1246.3399658203125 | 1269.6500244140625 | 1269.6500244140625 | 253100 |
| 25 | 2020-08-26 | 1274.72998046875 | 1284.22998046875 | 1263.4000244140625 | 1277.280029296875 | 1277.280029296875 | 196300 |
| 26 | 2020-08-27 | 1277.800048828125 | 1290.510009765625 | 1270.050048828125 | 1279.6300048828125 | 1279.6300048828125 | 210400 |
| 27 | 2020-08-28 | 1284.989990234375 | 1302.8599853515625 | 1282.9100341796875 | 1301.510009765625 | 1301.510009765625 | 251100 |
| 28 | 2020-08-31 | 1306.0799560546875 | 1325.0 | 1304.9100341796875 | 1310.280029296875 | 1310.280029296875 | 290600 |
| 29 | 2020-09-01 | 1325.0 | 1373.5 | 1319.97998046875 | 1372.219970703125 | 1372.219970703125 | 334600 |
| 30 | 2020-09-02 | 1375.0 | 1384.4599609375 | 1355.5999755859375 | 1379.030029296875 | 1379.030029296875 | 332000 |
| 31 | 2020-09-03 | 1355.47998046875 | 1374.219970703125 | 1310.239990234375 | 1328.72998046875 | 1328.72998046875 | 464500 |
| 32 | 2020-09-04 | 1332.8900146484375 | 1342.469970703125 | 1258.530029296875 | 1313.72998046875 | 1313.72998046875 | 405400 |
| 33 | 2020-09-08 | 1288.280029296875 | 1335.0699462890625 | 1275.010009765625 | 1299.75 | 1299.75 | 318600 |
| 34 | 2020-09-09 | 1322.0 | 1337.8399658203125 | 1306.1099853515625 | 1321.030029296875 | 1321.030029296875 | 305200 |
| 35 | 2020-09-10 | 1327.3900146484375 | 1359.719970703125 | 1305.0 | 1308.489990234375 | 1308.489990234375 | 329800 |
| 36 | 2020-09-11 | 1325.27001953125 | 1326.0 | 1272.1099853515625 | 1297.469970703125 | 1297.469970703125 | 310900 |
| 37 | 2020-09-14 | 1311.6199951171875 | 1318.0 | 1254.530029296875 | 1267.18994140625 | 1267.18994140625 | 437800 |
| 38 | 2020-09-15 | 1283.5999755859375 | 1291.3900146484375 | 1269.0999755859375 | 1277.3599853515625 | 1277.3599853515625 | 329800 |
| 39 | 2020-09-16 | 1286.4599609375 | 1286.8399658203125 | 1264.1300048828125 | 1265.8699951171875 | 1265.8699951171875 | 304700 |
| 40 | 2020-09-17 | 1240.739990234375 | 1251.3900146484375 | 1209.030029296875 | 1225.3699951171875 | 1225.3699951171875 | 452200 |
| 41 | 2020-09-18 | 1231.0 | 1247.3599853515625 | 1200.93994140625 | 1215.47998046875 | 1215.47998046875 | 783300 |
| 42 | 2020-09-21 | 1194.239990234375 | 1207.81005859375 | 1180.0 | 1206.52001953125 | 1206.52001953125 | 308600 |
| 43 | 2020-09-22 | 1223.8299560546875 | 1242.6400146484375 | 1215.3699951171875 | 1234.5799560546875 | 1234.5799560546875 | 302400 |
| 44 | 2020-09-23 | 1250.3299560546875 | 1290.9300537109375 | 1240.43994140625 | 1248.3900146484375 | 1248.3900146484375 | 531800 |
| 45 | 2020-09-24 | 1239.489990234375 | 1245.9300537109375 | 1215.52001953125 | 1229.280029296875 | 1229.280029296875 | 240500 |
| 46 | 2020-09-25 | 1223.8599853515625 | 1253.47998046875 | 1217.3900146484375 | 1244.5 | 1244.5 | 234400 |
| 47 | 2020-09-28 | 1263.1600341796875 | 1274.93994140625 | 1243.5 | 1263.3499755859375 | 1263.3499755859375 | 196100 |
| 48 | 2020-09-29 | 1263.260009765625 | 1266.699951171875 | 1245.1300048828125 | 1261.6099853515625 | 1261.6099853515625 | 178800 |
| 49 | 2020-09-30 | 1261.800048828125 | 1272.0 | 1234.3699951171875 | 1243.7099609375 | 1243.7099609375 | 286900 |
| 50 | 2020-10-01 | 1255.5699462890625 | 1265.0 | 1231.0 | 1238.02001953125 | 1238.02001953125 | 349000 |
| 51 | 2020-10-02 | 1214.300048828125 | 1265.7099609375 | 1214.0 | 1254.800048828125 | 1254.800048828125 | 281600 |
| 52 | 2020-10-05 | 1258.0699462890625 | 1264.0 | 1242.0 | 1253.010009765625 | 1253.010009765625 | 200200 |
| 53 | 2020-10-06 | 1252.47998046875 | 1291.97998046875 | 1248.030029296875 | 1256.4100341796875 | 1256.4100341796875 | 469500 |
| 54 | 2020-10-07 | 1272.5999755859375 | 1295.3499755859375 | 1266.06005859375 | 1278.6800537109375 | 1278.6800537109375 | 241700 |
| 55 | 2020-10-08 | 1287.9200439453125 | 1288.0 | 1260.0 | 1281.75 | 1281.75 | 241500 |
| 56 | 2020-10-09 | 1287.47998046875 | 1292.0 | 1276.9000244140625 | 1281.989990234375 | 1281.989990234375 | 243800 |
| 57 | 2020-10-12 | 1291.18994140625 | 1292.1199951171875 | 1275.47998046875 | 1278.9300537109375 | 1278.9300537109375 | 204800 |
| 58 | 2020-10-13 | 1282.2900390625 | 1330.0 | 1272.0699462890625 | 1325.219970703125 | 1325.219970703125 | 400400 |
| 59 | 2020-10-14 | 1330.1700439453125 | 1341.989990234375 | 1314.800048828125 | 1321.3699951171875 | 1321.3699951171875 | 284600 |
| 60 | 2020-10-15 | 1306.1500244140625 | 1344.9000244140625 | 1305.0 | 1343.25 | 1343.25 | 261800 |
| 61 | 2020-10-16 | 1348.8800048828125 | 1356.75 | 1335.530029296875 | 1339.6800537109375 | 1339.6800537109375 | 297500 |
| 62 | 2020-10-19 | 1345.0 | 1357.300048828125 | 1328.0 | 1335.5899658203125 | 1335.5899658203125 | 320200 |
| 63 | 2020-10-20 | 1345.0 | 1364.3599853515625 | 1337.9300537109375 | 1348.469970703125 | 1348.469970703125 | 330600 |
| 64 | 2020-10-21 | 1344.0799560546875 | 1366.6600341796875 | 1338.0 | 1366.6600341796875 | 1366.6600341796875 | 792300 |
| 65 | 2020-10-22 | 1292.2099609375 | 1313.97998046875 | 1253.8900146484375 | 1300.2900390625 | 1300.2900390625 | 1296500 |
| 66 | 2020-10-23 | 1299.8599853515625 | 1348.5 | 1296.0 | 1339.0799560546875 | 1339.0799560546875 | 762700 |
| 67 | 2020-10-26 | 1323.1300048828125 | 1326.3399658203125 | 1285.0 | 1311.97998046875 | 1311.97998046875 | 544100 |
| 68 | 2020-10-27 | 1310.72998046875 | 1314.1400146484375 | 1296.43994140625 | 1310.1500244140625 | 1310.1500244140625 | 298100 |
| 69 | 2020-10-28 | 1292.050048828125 | 1295.6600341796875 | 1251.1500244140625 | 1253.5400390625 | 1253.5400390625 | 479400 |
| 70 | 2020-10-29 | 1253.02001953125 | 1264.3900146484375 | 1239.0699462890625 | 1242.800048828125 | 1242.800048828125 | 284300 |
| 71 | 2020-10-30 | 1237.699951171875 | 1245.1700439453125 | 1191.31005859375 | 1201.47998046875 | 1201.47998046875 | 491300 |
| 72 | 2020-11-02 | 1210.0 | 1210.0 | 1172.2900390625 | 1188.5400390625 | 1188.5400390625 | 368700 |
| 73 | 2020-11-03 | 1198.4200439453125 | 1216.6400146484375 | 1188.239990234375 | 1209.550048828125 | 1209.550048828125 | 322300 |
| 74 | 2020-11-04 | 1238.0 | 1299.0 | 1234.9000244140625 | 1277.3699951171875 | 1277.3699951171875 | 561400 |
| 75 | 2020-11-05 | 1309.719970703125 | 1312.3599853515625 | 1283.8499755859375 | 1310.3199462890625 | 1310.3199462890625 | 298900 |
| 76 | 2020-11-06 | 1305.0 | 1331.489990234375 | 1299.4599609375 | 1326.1700439453125 | 1326.1700439453125 | 269000 |
| 77 | 2020-11-09 | 1325.1600341796875 | 1346.0 | 1274.030029296875 | 1278.1300048828125 | 1278.1300048828125 | 502800 |
| 78 | 2020-11-10 | 1271.949951171875 | 1280.4000244140625 | 1220.199951171875 | 1243.050048828125 | 1243.050048828125 | 552600 |
| 79 | 2020-11-11 | 1260.739990234375 | 1319.989990234375 | 1258.0 | 1303.9300537109375 | 1303.9300537109375 | 350700 |
| 80 | 2020-11-12 | 1300.0 | 1312.8900146484375 | 1256.52001953125 | 1259.27001953125 | 1259.27001953125 | 322700 |
| 81 | 2020-11-13 | 1268.8499755859375 | 1278.0 | 1246.5 | 1251.4300537109375 | 1251.4300537109375 | 246000 |
| 82 | 2020-11-16 | 1257.8599853515625 | 1269.449951171875 | 1241.3800048828125 | 1260.6700439453125 | 1260.6700439453125 | 242900 |
| 83 | 2020-11-17 | 1268.4300537109375 | 1272.4200439453125 | 1257.0999755859375 | 1268.47998046875 | 1268.47998046875 | 160300 |
| 84 | 2020-11-18 | 1265.6199951171875 | 1301.27001953125 | 1262.8800048828125 | 1296.0 | 1296.0 | 302800 |
| 85 | 2020-11-19 | 1288.81005859375 | 1315.0 | 1285.0 | 1310.4599609375 | 1310.4599609375 | 241800 |
| 86 | 2020-11-20 | 1307.3199462890625 | 1308.510009765625 | 1288.050048828125 | 1292.5699462890625 | 1292.5699462890625 | 202500 |
| 87 | 2020-11-23 | 1295.93994140625 | 1295.93994140625 | 1271.9200439453125 | 1281.0 | 1281.0 | 261700 |
| 88 | 2020-11-24 | 1285.72998046875 | 1290.25 | 1261.22998046875 | 1262.8199462890625 | 1262.8199462890625 | 349300 |
| 89 | 2020-11-25 | 1269.199951171875 | 1280.800048828125 | 1265.260009765625 | 1276.6800537109375 | 1276.6800537109375 | 189500 |
| 90 | 2020-11-27 | 1277.0 | 1299.5 | 1271.449951171875 | 1297.77001953125 | 1297.77001953125 | 154600 |
| 91 | 2020-11-30 | 1297.6800537109375 | 1297.6800537109375 | 1264.9599609375 | 1289.4300537109375 | 1289.4300537109375 | 268000 |
| 92 | 2020-12-01 | 1290.0 | 1323.97998046875 | 1275.2099609375 | 1321.06005859375 | 1321.06005859375 | 335400 |
| 93 | 2020-12-02 | 1314.449951171875 | 1316.8499755859375 | 1287.06005859375 | 1297.0 | 1297.0 | 220500 |
| 94 | 2020-12-03 | 1301.18994140625 | 1322.6500244140625 | 1301.0 | 1308.760009765625 | 1308.760009765625 | 209600 |
| 95 | 2020-12-04 | 1311.1500244140625 | 1337.72998046875 | 1307.5 | 1334.6199951171875 | 1334.6199951171875 | 215500 |
| 96 | 2020-12-07 | 1333.5699462890625 | 1352.1600341796875 | 1327.0 | 1347.0999755859375 | 1347.0999755859375 | 248300 |
| 97 | 2020-12-08 | 1339.43994140625 | 1348.8599853515625 | 1322.0 | 1346.0 | 1346.0 | 258100 |
| 98 | 2020-12-09 | 1350.0 | 1358.7099609375 | 1307.4100341796875 | 1313.97998046875 | 1313.97998046875 | 231100 |
| 99 | 2020-12-10 | 1303.969970703125 | 1325.8499755859375 | 1300.1600341796875 | 1317.22998046875 | 1317.22998046875 | 165500 |
| 100 | 2020-12-11 | 1317.22998046875 | 1320.6099853515625 | 1299.5699462890625 | 1300.0 | 1300.0 | 182200 |
| 101 | 2020-12-14 | 1308.6500244140625 | 1313.030029296875 | 1296.8499755859375 | 1309.52001953125 | 1309.52001953125 | 237400 |
| 102 | 2020-12-15 | 1320.1800537109375 | 1354.47998046875 | 1318.449951171875 | 1346.4599609375 | 1346.4599609375 | 391600 |
| 103 | 2020-12-16 | 1380.0 | 1422.219970703125 | 1375.4300537109375 | 1400.6199951171875 | 1400.6199951171875 | 698100 |
| 104 | 2020-12-17 | 1407.6099853515625 | 1421.449951171875 | 1385.7900390625 | 1409.6800537109375 | 1409.6800537109375 | 376700 |
| 105 | 2020-12-18 | 1418.0 | 1425.0 | 1410.9599609375 | 1418.5699462890625 | 1418.5699462890625 | 438400 |
| 106 | 2020-12-21 | 1400.0 | 1423.97998046875 | 1390.8499755859375 | 1417.989990234375 | 1417.989990234375 | 299700 |
| 107 | 2020-12-22 | 1418.0 | 1429.8699951171875 | 1397.5 | 1426.300048828125 | 1426.300048828125 | 327100 |
| 108 | 2020-12-23 | 1434.550048828125 | 1435.52001953125 | 1406.050048828125 | 1410.989990234375 | 1410.989990234375 | 199900 |
| 109 | 2020-12-24 | 1410.9100341796875 | 1418.5400390625 | 1406.8699951171875 | 1412.550048828125 | 1412.550048828125 | 101300 |
| 110 | 2020-12-28 | 1423.0 | 1423.0 | 1400.800048828125 | 1401.489990234375 | 1401.489990234375 | 174400 |
| 111 | 2020-12-29 | 1402.3800048828125 | 1408.0899658203125 | 1377.3399658203125 | 1392.2099609375 | 1392.2099609375 | 182300 |
| 112 | 2020-12-30 | 1395.0 | 1398.0999755859375 | 1373.6199951171875 | 1374.1700439453125 | 1374.1700439453125 | 184400 |
| 113 | 2020-12-31 | 1372.0 | 1393.1400146484375 | 1363.0 | 1386.7099609375 | 1386.7099609375 | 217700 |
| 114 | 2021-01-04 | 1386.6800537109375 | 1390.0 | 1312.3399658203125 | 1319.1199951171875 | 1319.1199951171875 | 513900 |
| 115 | 2021-01-05 | 1319.1099853515625 | 1358.22998046875 | 1316.9100341796875 | 1355.1099853515625 | 1355.1099853515625 | 295100 |
| 116 | 2021-01-06 | 1335.4200439453125 | 1357.4300537109375 | 1335.0 | 1343.4100341796875 | 1343.4100341796875 | 234200 |
| 117 | 2021-01-07 | 1351.0 | 1378.7099609375 | 1348.699951171875 | 1368.1400146484375 | 1368.1400146484375 | 236700 |
| 118 | 2021-01-08 | 1378.81005859375 | 1410.510009765625 | 1374.81005859375 | 1402.43994140625 | 1402.43994140625 | 368900 |
| 119 | 2021-01-11 | 1391.3599853515625 | 1421.5799560546875 | 1389.1099853515625 | 1402.6199951171875 | 1402.6199951171875 | 227100 |
| 120 | 2021-01-12 | 1410.0 | 1414.3599853515625 | 1388.68994140625 | 1401.6400146484375 | 1401.6400146484375 | 211300 |
| 121 | 2021-01-13 | 1404.72998046875 | 1407.52001953125 | 1384.510009765625 | 1395.0 | 1395.0 | 186600 |
| 122 | 2021-01-14 | 1418.300048828125 | 1453.5 | 1397.68994140625 | 1411.800048828125 | 1411.800048828125 | 426600 |
| 123 | 2021-01-15 | 1405.239990234375 | 1417.77001953125 | 1398.8199462890625 | 1405.739990234375 | 1405.739990234375 | 208400 |
| 124 | 2021-01-19 | 1420.1600341796875 | 1432.9000244140625 | 1392.199951171875 | 1429.47998046875 | 1429.47998046875 | 222700 |
| 125 | 2021-01-20 | 1443.8199462890625 | 1483.6400146484375 | 1437.4000244140625 | 1480.6199951171875 | 1480.6199951171875 | 296000 |
| 126 | 2021-01-21 | 1477.199951171875 | 1508.719970703125 | 1476.5400390625 | 1503.6800537109375 | 1503.6800537109375 | 298300 |
| 127 | 2021-01-22 | 1492.3199462890625 | 1507.489990234375 | 1484.18994140625 | 1494.1800537109375 | 1494.1800537109375 | 228300 |
| 128 | 2021-01-25 | 1504.0 | 1510.18994140625 | 1468.5 | 1486.3199462890625 | 1486.3199462890625 | 198200 |
| 129 | 2021-01-26 | 1493.75 | 1497.050048828125 | 1481.43994140625 | 1489.25 | 1489.25 | 128600 |
| 130 | 2021-01-27 | 1480.0 | 1498.219970703125 | 1460.0 | 1466.3599853515625 | 1466.3599853515625 | 277000 |
| 131 | 2021-01-28 | 1471.1199951171875 | 1501.72998046875 | 1465.8800048828125 | 1480.5400390625 | 1480.5400390625 | 234400 |
| 132 | 2021-01-29 | 1474.4200439453125 | 1502.47998046875 | 1471.1400146484375 | 1480.0 | 1480.0 | 231200 |
| 133 | 2021-02-01 | 1495.0999755859375 | 1516.68994140625 | 1479.5400390625 | 1509.02001953125 | 1509.02001953125 | 255600 |
| 134 | 2021-02-02 | 1525.06005859375 | 1553.550048828125 | 1521.5999755859375 | 1523.050048828125 | 1523.050048828125 | 448500 |
| 135 | 2021-02-03 | 1495.02001953125 | 1529.5 | 1461.300048828125 | 1499.989990234375 | 1499.989990234375 | 648900 |
| 136 | 2021-02-04 | 1506.0 | 1510.510009765625 | 1474.06005859375 | 1479.550048828125 | 1479.550048828125 | 350200 |
| 137 | 2021-02-05 | 1487.219970703125 | 1513.5999755859375 | 1477.219970703125 | 1506.8800048828125 | 1506.8800048828125 | 313900 |
| 138 | 2021-02-08 | 1507.77001953125 | 1511.9000244140625 | 1491.699951171875 | 1504.0 | 1504.0 | 208700 |
| 139 | 2021-02-09 | 1501.25 | 1564.9100341796875 | 1501.25 | 1550.489990234375 | 1550.489990234375 | 384300 |
| 140 | 2021-02-10 | 1560.199951171875 | 1560.9200439453125 | 1525.25 | 1544.6600341796875 | 1544.6600341796875 | 228900 |
| 141 | 2021-02-11 | 1543.300048828125 | 1548.530029296875 | 1531.9000244140625 | 1543.1099853515625 | 1543.1099853515625 | 168300 |
| 142 | 2021-02-12 | 1540.18994140625 | 1543.3599853515625 | 1522.0 | 1527.699951171875 | 1527.699951171875 | 139100 |
| 143 | 2021-02-16 | 1531.0 | 1531.0 | 1476.4599609375 | 1484.0 | 1484.0 | 319600 |
| 144 | 2021-02-17 | 1476.4599609375 | 1477.52001953125 | 1442.93994140625 | 1459.5 | 1459.5 | 265300 |
| 145 | 2021-02-18 | 1448.1600341796875 | 1466.0400390625 | 1444.0 | 1456.31005859375 | 1456.31005859375 | 174200 |
| 146 | 2021-02-19 | 1468.5999755859375 | 1483.77001953125 | 1457.010009765625 | 1473.0899658203125 | 1473.0899658203125 | 244100 |
| 147 | 2021-02-22 | 1457.4000244140625 | 1460.1300048828125 | 1429.1700439453125 | 1430.5400390625 | 1430.5400390625 | 292600 |
| 148 | 2021-02-23 | 1410.81005859375 | 1422.989990234375 | 1350.0 | 1416.239990234375 | 1416.239990234375 | 376300 |
| 149 | 2021-02-24 | 1417.72998046875 | 1450.8199462890625 | 1398.9000244140625 | 1449.06005859375 | 1449.06005859375 | 264600 |
| 150 | 2021-02-25 | 1446.75 | 1447.9599609375 | 1395.2900390625 | 1410.739990234375 | 1410.739990234375 | 236200 |
| 151 | 2021-02-26 | 1429.4300537109375 | 1460.0400390625 | 1411.8499755859375 | 1442.0 | 1442.0 | 443500 |
| 152 | 2021-03-01 | 1444.8299560546875 | 1489.989990234375 | 1444.8299560546875 | 1484.949951171875 | 1484.949951171875 | 281200 |
| 153 | 2021-03-02 | 1493.4100341796875 | 1506.0 | 1472.3399658203125 | 1475.5699462890625 | 1475.5699462890625 | 258000 |
| 154 | 2021-03-03 | 1466.77001953125 | 1477.6300048828125 | 1405.3900146484375 | 1408.219970703125 | 1408.219970703125 | 300600 |
| 155 | 2021-03-04 | 1402.7099609375 | 1408.300048828125 | 1322.4000244140625 | 1351.1199951171875 | 1351.1199951171875 | 507000 |
| 156 | 2021-03-05 | 1358.8499755859375 | 1358.8499755859375 | 1256.27001953125 | 1332.280029296875 | 1332.280029296875 | 535300 |
| 157 | 2021-03-08 | 1332.0 | 1361.8900146484375 | 1306.239990234375 | 1335.0 | 1335.0 | 333600 |
| 158 | 2021-03-09 | 1372.9000244140625 | 1433.9599609375 | 1369.969970703125 | 1427.6099853515625 | 1427.6099853515625 | 529100 |
| 159 | 2021-03-10 | 1429.9000244140625 | 1453.43994140625 | 1404.4599609375 | 1416.6700439453125 | 1416.6700439453125 | 289800 |
| 160 | 2021-03-11 | 1439.989990234375 | 1468.4300537109375 | 1436.3199462890625 | 1462.06005859375 | 1462.06005859375 | 327400 |
| 161 | 2021-03-12 | 1448.800048828125 | 1458.56005859375 | 1432.0 | 1453.239990234375 | 1453.239990234375 | 209900 |
| 162 | 2021-03-15 | 1457.0 | 1491.3800048828125 | 1449.0899658203125 | 1485.6099853515625 | 1485.6099853515625 | 197500 |
| 163 | 2021-03-16 | 1478.0 | 1511.0 | 1473.030029296875 | 1482.68994140625 | 1482.68994140625 | 212000 |
| 164 | 2021-03-17 | 1470.0 | 1482.47998046875 | 1445.25 | 1478.5999755859375 | 1478.5999755859375 | 220800 |
| 165 | 2021-03-18 | 1459.9300537109375 | 1466.0 | 1425.449951171875 | 1429.3599853515625 | 1429.3599853515625 | 256000 |
| 166 | 2021-03-19 | 1437.9599609375 | 1443.3699951171875 | 1419.6400146484375 | 1421.199951171875 | 1421.199951171875 | 360900 |
| 167 | 2021-03-22 | 1437.469970703125 | 1460.3399658203125 | 1428.7900390625 | 1444.3299560546875 | 1444.3299560546875 | 233800 |
| 168 | 2021-03-23 | 1444.510009765625 | 1475.0 | 1444.510009765625 | 1451.2900390625 | 1451.2900390625 | 238300 |
| 169 | 2021-03-24 | 1458.1700439453125 | 1459.1300048828125 | 1419.8900146484375 | 1422.9599609375 | 1422.9599609375 | 200000 |
| 170 | 2021-03-25 | 1414.550048828125 | 1436.719970703125 | 1406.800048828125 | 1431.8299560546875 | 1431.8299560546875 | 282600 |
| 171 | 2021-03-26 | 1436.3800048828125 | 1447.4200439453125 | 1407.5 | 1445.47998046875 | 1445.47998046875 | 276600 |
| 172 | 2021-03-29 | 1435.0 | 1449.56005859375 | 1416.8699951171875 | 1424.6099853515625 | 1424.6099853515625 | 185000 |
| 173 | 2021-03-30 | 1412.0 | 1427.5 | 1401.719970703125 | 1406.3299560546875 | 1406.3299560546875 | 214600 |
| 174 | 2021-03-31 | 1420.97998046875 | 1440.780029296875 | 1415.260009765625 | 1420.8199462890625 | 1420.8199462890625 | 357600 |
| 175 | 2021-04-01 | 1438.1500244140625 | 1454.4300537109375 | 1432.4000244140625 | 1438.4599609375 | 1438.4599609375 | 202000 |
| 176 | 2021-04-05 | 1455.8599853515625 | 1459.989990234375 | 1441.8299560546875 | 1452.0899658203125 | 1452.0899658203125 | 171300 |
| 177 | 2021-04-06 | 1459.050048828125 | 1499.0 | 1457.050048828125 | 1487.47998046875 | 1487.47998046875 | 251000 |
| 178 | 2021-04-07 | 1503.6800537109375 | 1546.739990234375 | 1494.010009765625 | 1500.02001953125 | 1500.02001953125 | 523600 |
| 179 | 2021-04-08 | 1514.8299560546875 | 1530.0 | 1501.0 | 1524.050048828125 | 1524.050048828125 | 229600 |
| 180 | 2021-04-09 | 1518.719970703125 | 1533.760009765625 | 1503.3199462890625 | 1531.4200439453125 | 1531.4200439453125 | 224800 |
| 181 | 2021-04-12 | 1555.31005859375 | 1579.52001953125 | 1529.1600341796875 | 1539.5 | 1539.5 | 301900 |
| 182 | 2021-04-13 | 1549.75 | 1559.3299560546875 | 1518.2099609375 | 1537.739990234375 | 1537.739990234375 | 235300 |
| 183 | 2021-04-14 | 1535.949951171875 | 1544.0 | 1510.3499755859375 | 1516.6600341796875 | 1516.6600341796875 | 222700 |
| 184 | 2021-04-15 | 1527.0 | 1542.3900146484375 | 1520.0 | 1542.3900146484375 | 1542.3900146484375 | 231700 |
| 185 | 2021-04-16 | 1550.0 | 1558.8800048828125 | 1526.800048828125 | 1535.0400390625 | 1535.0400390625 | 187100 |
| 186 | 2021-04-19 | 1525.81005859375 | 1560.8299560546875 | 1523.3499755859375 | 1550.010009765625 | 1550.010009765625 | 341000 |
| 187 | 2021-04-20 | 1554.989990234375 | 1554.989990234375 | 1513.0 | 1532.0899658203125 | 1532.0899658203125 | 235900 |
| 188 | 2021-04-21 | 1533.050048828125 | 1535.81005859375 | 1497.050048828125 | 1507.6199951171875 | 1507.6199951171875 | 509800 |
| 189 | 2021-04-22 | 1527.739990234375 | 1538.989990234375 | 1464.0699462890625 | 1480.0 | 1480.0 | 671100 |
| 190 | 2021-04-23 | 1482.0 | 1485.050048828125 | 1461.0 | 1468.530029296875 | 1468.530029296875 | 374000 |
| 191 | 2021-04-26 | 1468.260009765625 | 1475.5 | 1453.489990234375 | 1470.7900390625 | 1470.7900390625 | 335600 |
| 192 | 2021-04-27 | 1479.260009765625 | 1494.6099853515625 | 1465.5400390625 | 1468.8699951171875 | 1468.8699951171875 | 228400 |
| 193 | 2021-04-28 | 1477.75 | 1481.9000244140625 | 1459.9200439453125 | 1476.1600341796875 | 1476.1600341796875 | 211400 |
| 194 | 2021-04-29 | 1470.949951171875 | 1489.7099609375 | 1459.1099853515625 | 1484.1099853515625 | 1484.1099853515625 | 217900 |
| 195 | 2021-04-30 | 1480.0 | 1501.6500244140625 | 1479.0 | 1492.030029296875 | 1492.030029296875 | 263000 |
| 196 | 2021-05-03 | 1500.0 | 1500.0 | 1470.0 | 1471.0400390625 | 1471.0400390625 | 212500 |
| 197 | 2021-05-04 | 1466.0 | 1466.0 | 1432.300048828125 | 1450.0 | 1450.0 | 249600 |
| 198 | 2021-05-05 | 1459.2900390625 | 1461.18994140625 | 1420.469970703125 | 1426.5 | 1426.5 | 195500 |
| 199 | 2021-05-06 | 1425.68994140625 | 1427.8299560546875 | 1392.2099609375 | 1411.4100341796875 | 1411.4100341796875 | 287300 |
| 200 | 2021-05-07 | 1422.97998046875 | 1440.8900146484375 | 1420.93994140625 | 1426.050048828125 | 1426.050048828125 | 188200 |
| 201 | 2021-05-10 | 1405.0 | 1410.0 | 1390.3199462890625 | 1391.8399658203125 | 1391.8399658203125 | 235700 |
| 202 | 2021-05-11 | 1374.510009765625 | 1401.0 | 1360.010009765625 | 1393.25 | 1393.25 | 353400 |
| 203 | 2021-05-12 | 1380.300048828125 | 1384.9599609375 | 1338.010009765625 | 1342.02001953125 | 1342.02001953125 | 285900 |
| 204 | 2021-05-13 | 1350.3299560546875 | 1357.949951171875 | 1320.0 | 1322.699951171875 | 1322.699951171875 | 246100 |
| 205 | 2021-05-14 | 1333.8800048828125 | 1364.010009765625 | 1330.1800537109375 | 1356.2099609375 | 1356.2099609375 | 211600 |
| 206 | 2021-05-17 | 1348.0 | 1354.0 | 1321.550048828125 | 1331.5799560546875 | 1331.5799560546875 | 228200 |
| 207 | 2021-05-18 | 1340.0 | 1347.4000244140625 | 1314.0 | 1324.510009765625 | 1324.510009765625 | 247200 |
| 208 | 2021-05-19 | 1309.0 | 1316.9300537109375 | 1295.0999755859375 | 1307.18994140625 | 1307.18994140625 | 275100 |
| 209 | 2021-05-20 | 1338.1300048828125 | 1353.1800537109375 | 1336.0 | 1341.780029296875 | 1341.780029296875 | 366400 |
| 210 | 2021-05-21 | 1348.31005859375 | 1355.4000244140625 | 1327.7900390625 | 1330.0 | 1330.0 | 243200 |
| 211 | 2021-05-24 | 1339.0 | 1358.0699462890625 | 1333.8199462890625 | 1342.3599853515625 | 1342.3599853515625 | 244500 |
| 212 | 2021-05-25 | 1351.3800048828125 | 1356.4200439453125 | 1334.3900146484375 | 1346.1300048828125 | 1346.1300048828125 | 233400 |
| 213 | 2021-05-26 | 1355.6300048828125 | 1372.9599609375 | 1342.780029296875 | 1345.81005859375 | 1345.81005859375 | 290000 |
| 214 | 2021-05-27 | 1353.8800048828125 | 1374.280029296875 | 1344.719970703125 | 1365.5999755859375 | 1365.5999755859375 | 307100 |
| 215 | 2021-05-28 | 1366.0 | 1381.9300537109375 | 1357.3299560546875 | 1371.97998046875 | 1371.97998046875 | 254100 |
| 216 | 2021-06-01 | 1372.0 | 1378.68994140625 | 1342.1800537109375 | 1361.1300048828125 | 1361.1300048828125 | 349800 |
| 217 | 2021-06-02 | 1354.0999755859375 | 1364.6199951171875 | 1352.47998046875 | 1362.3900146484375 | 1362.3900146484375 | 371600 |
| 218 | 2021-06-03 | 1356.22998046875 | 1362.6500244140625 | 1330.6600341796875 | 1333.0400390625 | 1333.0400390625 | 297200 |
| 219 | 2021-06-04 | 1338.6700439453125 | 1351.3699951171875 | 1323.969970703125 | 1326.3399658203125 | 1326.3399658203125 | 283800 |
| 220 | 2021-06-07 | 1324.0 | 1338.43994140625 | 1320.8299560546875 | 1323.260009765625 | 1323.260009765625 | 200100 |
| 221 | 2021-06-08 | 1336.1500244140625 | 1352.800048828125 | 1328.800048828125 | 1336.6400146484375 | 1336.6400146484375 | 404300 |
| 222 | 2021-06-09 | 1344.1800537109375 | 1344.5 | 1326.7099609375 | 1328.5699462890625 | 1328.5699462890625 | 192400 |
| 223 | 2021-06-10 | 1336.1700439453125 | 1344.699951171875 | 1322.6700439453125 | 1344.68994140625 | 1344.68994140625 | 203800 |
| 224 | 2021-06-11 | 1345.0 | 1367.9100341796875 | 1344.56005859375 | 1366.800048828125 | 1366.800048828125 | 287600 |
| 225 | 2021-06-14 | 1396.1300048828125 | 1407.489990234375 | 1380.8900146484375 | 1391.3299560546875 | 1391.3299560546875 | 420200 |
| 226 | 2021-06-15 | 1386.760009765625 | 1392.030029296875 | 1356.97998046875 | 1370.6400146484375 | 1370.6400146484375 | 317000 |
| 227 | 2021-06-16 | 1377.0 | 1384.43994140625 | 1355.0899658203125 | 1383.3800048828125 | 1383.3800048828125 | 273000 |
| 228 | 2021-06-17 | 1380.1700439453125 | 1409.4300537109375 | 1379.5799560546875 | 1394.22998046875 | 1394.22998046875 | 331800 |
| 229 | 2021-06-18 | 1380.0 | 1405.6300048828125 | 1380.0 | 1399.6300048828125 | 1399.6300048828125 | 352100 |
| 230 | 2021-06-21 | 1390.0 | 1431.8800048828125 | 1385.02001953125 | 1426.5999755859375 | 1426.5999755859375 | 327800 |
| 231 | 2021-06-22 | 1425.8199462890625 | 1451.0 | 1420.6800537109375 | 1447.6400146484375 | 1447.6400146484375 | 279000 |
| 232 | 2021-06-23 | 1442.18994140625 | 1457.8900146484375 | 1442.18994140625 | 1455.3699951171875 | 1455.3699951171875 | 188800 |
| 233 | 2021-06-24 | 1467.510009765625 | 1490.6700439453125 | 1461.949951171875 | 1489.219970703125 | 1489.219970703125 | 321600 |
| 234 | 2021-06-25 | 1493.550048828125 | 1520.9300537109375 | 1488.6500244140625 | 1518.75 | 1518.75 | 538500 |
| 235 | 2021-06-28 | 1519.0699462890625 | 1530.0699462890625 | 1492.3599853515625 | 1507.81005859375 | 1507.81005859375 | 280900 |
| 236 | 2021-06-29 | 1508.0 | 1536.760009765625 | 1503.1099853515625 | 1534.280029296875 | 1534.280029296875 | 268000 |
| 237 | 2021-06-30 | 1535.06005859375 | 1556.0 | 1531.3299560546875 | 1550.3399658203125 | 1550.3399658203125 | 382900 |
| 238 | 2021-07-01 | 1543.9000244140625 | 1546.6500244140625 | 1525.0 | 1538.22998046875 | 1538.22998046875 | 322900 |
| 239 | 2021-07-02 | 1550.010009765625 | 1571.9000244140625 | 1546.800048828125 | 1566.3699951171875 | 1566.3699951171875 | 225600 |
| 240 | 2021-07-06 | 1570.9200439453125 | 1571.8800048828125 | 1558.3699951171875 | 1566.4100341796875 | 1566.4100341796875 | 220700 |
| 241 | 2021-07-07 | 1571.0999755859375 | 1597.97998046875 | 1569.0 | 1583.989990234375 | 1583.989990234375 | 218300 |
| 242 | 2021-07-08 | 1557.72998046875 | 1589.719970703125 | 1547.489990234375 | 1576.050048828125 | 1576.050048828125 | 300400 |
| 243 | 2021-07-09 | 1574.77001953125 | 1596.68994140625 | 1573.7099609375 | 1592.25 | 1592.25 | 196500 |
| 244 | 2021-07-12 | 1589.0 | 1617.9300537109375 | 1589.0 | 1615.56005859375 | 1615.56005859375 | 261200 |
| 245 | 2021-07-13 | 1613.8299560546875 | 1626.5699462890625 | 1606.3599853515625 | 1607.2900390625 | 1607.2900390625 | 206800 |
| 246 | 2021-07-14 | 1614.8299560546875 | 1623.050048828125 | 1602.010009765625 | 1619.97998046875 | 1619.97998046875 | 228000 |
| 247 | 2021-07-15 | 1622.31005859375 | 1622.31005859375 | 1570.0 | 1581.8599853515625 | 1581.8599853515625 | 254800 |
| 248 | 2021-07-16 | 1592.5999755859375 | 1592.5999755859375 | 1558.3800048828125 | 1560.489990234375 | 1560.489990234375 | 233500 |
| 249 | 2021-07-19 | 1533.8399658203125 | 1553.199951171875 | 1525.010009765625 | 1551.1600341796875 | 1551.1600341796875 | 253500 |
| 250 | 2021-07-20 | 1571.260009765625 | 1587.1199951171875 | 1556.7099609375 | 1574.3499755859375 | 1574.3499755859375 | 431000 |
| 251 | 2021-07-21 | 1656.8499755859375 | 1778.2900390625 | 1656.8499755859375 | 1755.989990234375 | 1755.989990234375 | 1401500 |
| 252 | 2021-07-22 | 1747.6500244140625 | 1806.6600341796875 | 1741.1500244140625 | 1798.4000244140625 | 1798.4000244140625 | 569700 |
| 253 | 2021-07-23 | 1809.0 | 1833.5 | 1784.0 | 1830.9200439453125 | 1830.9200439453125 | 426600 |
| 254 | 2021-07-26 | 1828.2099609375 | 1840.22998046875 | 1803.699951171875 | 1806.8699951171875 | 1806.8699951171875 | 314000 |
| 255 | 2021-07-27 | 1806.8699951171875 | 1841.52001953125 | 1796.0400390625 | 1835.1199951171875 | 1835.1199951171875 | 260000 |
| 256 | 2021-07-28 | 1826.2900390625 | 1834.239990234375 | 1798.4100341796875 | 1816.260009765625 | 1816.260009765625 | 261500 |
| 257 | 2021-07-29 | 1816.260009765625 | 1853.0 | 1816.260009765625 | 1846.1500244140625 | 1846.1500244140625 | 210300 |
| 258 | 2021-07-30 | 1840.6400146484375 | 1866.8299560546875 | 1833.56005859375 | 1863.43994140625 | 1863.43994140625 | 261300 |
| 259 | 2021-08-02 | 1876.9100341796875 | 1877.780029296875 | 1855.6600341796875 | 1864.4200439453125 | 1864.4200439453125 | 204700 |
| 260 | 2021-08-03 | 1872.5899658203125 | 1888.3599853515625 | 1854.47998046875 | 1884.489990234375 | 1884.489990234375 | 243500 |
| 261 | 2021-08-04 | 1886.3900146484375 | 1905.8599853515625 | 1876.4000244140625 | 1898.8299560546875 | 1898.8299560546875 | 268200 |
| 262 | 2021-08-05 | 1912.75 | 1912.75 | 1877.0 | 1899.97998046875 | 1899.97998046875 | 215400 |
| 263 | 2021-08-06 | 1890.9200439453125 | 1900.989990234375 | 1885.219970703125 | 1887.1500244140625 | 1887.1500244140625 | 135500 |
| 264 | 2021-08-09 | 1890.06005859375 | 1893.6800537109375 | 1872.0 | 1875.0699462890625 | 1875.0699462890625 | 159000 |
| 265 | 2021-08-10 | 1882.2099609375 | 1885.0 | 1861.5899658203125 | 1866.7900390625 | 1866.7900390625 | 211100 |
| 266 | 2021-08-11 | 1866.22998046875 | 1877.1400146484375 | 1853.4200439453125 | 1856.4599609375 | 1856.4599609375 | 137800 |
| 267 | 2021-08-12 | 1852.8499755859375 | 1884.1500244140625 | 1852.8499755859375 | 1877.3499755859375 | 1877.3499755859375 | 126900 |
| 268 | 2021-08-13 | 1878.6099853515625 | 1891.219970703125 | 1870.739990234375 | 1887.81005859375 | 1887.81005859375 | 92900 |
| 269 | 2021-08-16 | 1878.010009765625 | 1884.0 | 1862.0 | 1877.3699951171875 | 1877.3699951171875 | 144300 |
| 270 | 2021-08-17 | 1871.3499755859375 | 1876.5799560546875 | 1855.0 | 1869.6099853515625 | 1869.6099853515625 | 150900 |
| 271 | 2021-08-18 | 1870.8299560546875 | 1877.0 | 1850.1800537109375 | 1851.47998046875 | 1851.47998046875 | 106600 |
| 272 | 2021-08-19 | 1840.0 | 1874.449951171875 | 1840.0 | 1870.739990234375 | 1870.739990234375 | 129500 |
| 273 | 2021-08-20 | 1877.800048828125 | 1897.5 | 1871.449951171875 | 1891.5400390625 | 1891.5400390625 | 124700 |
| 274 | 2021-08-23 | 1897.0400390625 | 1936.760009765625 | 1894.6199951171875 | 1912.0 | 1912.0 | 192800 |
| 275 | 2021-08-24 | 1916.6700439453125 | 1927.7099609375 | 1910.9100341796875 | 1920.52001953125 | 1920.52001953125 | 130300 |
| 276 | 2021-08-25 | 1932.1700439453125 | 1940.989990234375 | 1920.3299560546875 | 1924.5 | 1924.5 | 165600 |
| 277 | 2021-08-26 | 1920.0 | 1924.260009765625 | 1899.030029296875 | 1906.530029296875 | 1906.530029296875 | 169100 |
| 278 | 2021-08-27 | 1917.699951171875 | 1930.239990234375 | 1910.0899658203125 | 1918.949951171875 | 1918.949951171875 | 178700 |
| 279 | 2021-08-30 | 1919.0 | 1932.6099853515625 | 1910.8499755859375 | 1916.0699462890625 | 1916.0699462890625 | 164700 |
| 280 | 2021-08-31 | 1924.800048828125 | 1924.800048828125 | 1896.050048828125 | 1903.3299560546875 | 1903.3299560546875 | 314400 |
| 281 | 2021-09-01 | 1908.0 | 1911.3800048828125 | 1892.4000244140625 | 1898.3399658203125 | 1898.3399658203125 | 190000 |
| 282 | 2021-09-02 | 1907.800048828125 | 1907.800048828125 | 1894.7099609375 | 1902.800048828125 | 1902.800048828125 | 145600 |
| 283 | 2021-09-03 | 1897.1300048828125 | 1921.9300537109375 | 1890.0 | 1920.010009765625 | 1920.010009765625 | 156600 |
| 284 | 2021-09-07 | 1916.43994140625 | 1923.9599609375 | 1892.489990234375 | 1894.8199462890625 | 1894.8199462890625 | 313900 |
| 285 | 2021-09-08 | 1914.0899658203125 | 1920.5400390625 | 1890.550048828125 | 1905.699951171875 | 1905.699951171875 | 261300 |
| 286 | 2021-09-09 | 1910.219970703125 | 1930.8499755859375 | 1906.3699951171875 | 1909.699951171875 | 1909.699951171875 | 218800 |
| 287 | 2021-09-10 | 1926.3599853515625 | 1926.6800537109375 | 1899.68994140625 | 1901.030029296875 | 1901.030029296875 | 206200 |
| 288 | 2021-09-13 | 1900.8499755859375 | 1902.9000244140625 | 1852.1400146484375 | 1867.18994140625 | 1867.18994140625 | 292800 |
| 289 | 2021-09-14 | 1875.56005859375 | 1875.56005859375 | 1849.3199462890625 | 1859.7900390625 | 1859.7900390625 | 208900 |
| 290 | 2021-09-15 | 1858.1199951171875 | 1885.5799560546875 | 1840.0 | 1880.0799560546875 | 1880.0799560546875 | 301500 |
| 291 | 2021-09-16 | 1900.0 | 1921.5999755859375 | 1889.1800537109375 | 1917.8800048828125 | 1917.8800048828125 | 357800 |
| 292 | 2021-09-17 | 1937.72998046875 | 1937.72998046875 | 1898.8499755859375 | 1909.02001953125 | 1909.02001953125 | 470200 |
| 293 | 2021-09-20 | 1884.0 | 1899.93994140625 | 1859.3299560546875 | 1884.3299560546875 | 1884.3299560546875 | 386900 |
| 294 | 2021-09-21 | 1895.449951171875 | 1906.3399658203125 | 1872.77001953125 | 1897.4200439453125 | 1897.4200439453125 | 340300 |
| 295 | 2021-09-22 | 1902.52001953125 | 1940.0 | 1900.0 | 1935.0400390625 | 1935.0400390625 | 223800 |
| 296 | 2021-09-23 | 1943.0 | 1958.550048828125 | 1936.9200439453125 | 1944.050048828125 | 1944.050048828125 | 205100 |
| 297 | 2021-09-24 | 1945.0 | 1950.0 | 1919.9300537109375 | 1937.219970703125 | 1937.219970703125 | 136200 |
| 298 | 2021-09-27 | 1929.25 | 1936.47998046875 | 1883.8800048828125 | 1899.5 | 1899.5 | 248800 |
| 299 | 2021-09-28 | 1878.6099853515625 | 1882.0 | 1828.52001953125 | 1839.4000244140625 | 1839.4000244140625 | 295400 |
| 300 | 2021-09-29 | 1857.0 | 1866.760009765625 | 1843.739990234375 | 1846.5400390625 | 1846.5400390625 | 182500 |
| 301 | 2021-09-30 | 1847.75 | 1862.0 | 1816.31005859375 | 1817.52001953125 | 1817.52001953125 | 274500 |
| 302 | 2021-10-01 | 1836.5799560546875 | 1836.5799560546875 | 1788.3800048828125 | 1828.5999755859375 | 1828.5999755859375 | 298300 |
| 303 | 2021-10-04 | 1834.8900146484375 | 1836.219970703125 | 1792.1600341796875 | 1804.77001953125 | 1804.77001953125 | 291100 |
| 304 | 2021-10-05 | 1826.9000244140625 | 1857.9200439453125 | 1812.530029296875 | 1830.1199951171875 | 1830.1199951171875 | 239400 |
| 305 | 2021-10-06 | 1811.1400146484375 | 1838.989990234375 | 1806.489990234375 | 1833.8900146484375 | 1833.8900146484375 | 132300 |
| 306 | 2021-10-07 | 1855.18994140625 | 1870.510009765625 | 1845.02001953125 | 1846.6700439453125 | 1846.6700439453125 | 142700 |
| 307 | 2021-10-08 | 1847.0 | 1854.719970703125 | 1814.56005859375 | 1817.6099853515625 | 1817.6099853515625 | 160000 |
| 308 | 2021-10-11 | 1816.6700439453125 | 1817.800048828125 | 1776.0799560546875 | 1783.8599853515625 | 1783.8599853515625 | 240100 |
| 309 | 2021-10-12 | 1797.6300048828125 | 1814.7099609375 | 1778.0 | 1803.5699462890625 | 1803.5699462890625 | 225500 |
| 310 | 2021-10-13 | 1810.0 | 1817.5999755859375 | 1791.0400390625 | 1810.550048828125 | 1810.550048828125 | 152100 |
| 311 | 2021-10-14 | 1827.8499755859375 | 1848.22998046875 | 1823.5799560546875 | 1840.68994140625 | 1840.68994140625 | 254200 |
| 312 | 2021-10-15 | 1854.72998046875 | 1854.72998046875 | 1826.0999755859375 | 1830.9300537109375 | 1830.9300537109375 | 165900 |
| 313 | 2021-10-18 | 1834.0 | 1861.52001953125 | 1827.8800048828125 | 1852.6700439453125 | 1852.6700439453125 | 221200 |
| 314 | 2021-10-19 | 1863.9300537109375 | 1866.43994140625 | 1840.6300048828125 | 1841.1400146484375 | 1841.1400146484375 | 141300 |
| 315 | 2021-10-20 | 1832.0699462890625 | 1833.989990234375 | 1803.43994140625 | 1823.0899658203125 | 1823.0899658203125 | 263000 |
| 316 | 2021-10-21 | 1816.7099609375 | 1849.4300537109375 | 1812.18994140625 | 1843.8299560546875 | 1843.8299560546875 | 384700 |
| 317 | 2021-10-22 | 1843.75 | 1855.5999755859375 | 1773.699951171875 | 1792.2099609375 | 1792.2099609375 | 590800 |
| 318 | 2021-10-25 | 1792.2099609375 | 1798.719970703125 | 1761.5799560546875 | 1774.97998046875 | 1774.97998046875 | 285200 |
| 319 | 2021-10-26 | 1782.2099609375 | 1790.5 | 1740.1600341796875 | 1748.47998046875 | 1748.47998046875 | 254400 |
| 320 | 2021-10-27 | 1754.4200439453125 | 1787.6700439453125 | 1748.06005859375 | 1766.06005859375 | 1766.06005859375 | 221600 |
| 321 | 2021-10-28 | 1766.0 | 1786.72998046875 | 1762.6199951171875 | 1777.6300048828125 | 1777.6300048828125 | 191000 |
| 322 | 2021-10-29 | 1759.739990234375 | 1785.8399658203125 | 1756.1600341796875 | 1779.030029296875 | 1779.030029296875 | 175000 |
| 323 | 2021-11-01 | 1784.5400390625 | 1808.449951171875 | 1778.219970703125 | 1801.18994140625 | 1801.18994140625 | 274000 |
| 324 | 2021-11-02 | 1803.7099609375 | 1810.9000244140625 | 1797.7900390625 | 1799.6400146484375 | 1799.6400146484375 | 191900 |
| 325 | 2021-11-03 | 1791.4000244140625 | 1794.7900390625 | 1760.0 | 1777.1099853515625 | 1777.1099853515625 | 203300 |
| 326 | 2021-11-04 | 1778.719970703125 | 1809.1300048828125 | 1775.0 | 1808.1600341796875 | 1808.1600341796875 | 226900 |
| 327 | 2021-11-05 | 1815.0 | 1829.43994140625 | 1791.27001953125 | 1794.3499755859375 | 1794.3499755859375 | 211100 |
| 328 | 2021-11-08 | 1803.4300537109375 | 1815.030029296875 | 1791.4599609375 | 1799.9100341796875 | 1799.9100341796875 | 160700 |
| 329 | 2021-11-09 | 1803.699951171875 | 1815.0899658203125 | 1788.0 | 1814.9000244140625 | 1814.9000244140625 | 171800 |
| 330 | 2021-11-10 | 1794.0 | 1823.0 | 1794.0 | 1812.010009765625 | 1812.010009765625 | 229900 |
| 331 | 2021-11-11 | 1815.5899658203125 | 1818.969970703125 | 1805.0 | 1816.0 | 1816.0 | 192900 |
| 332 | 2021-11-12 | 1819.27001953125 | 1865.6400146484375 | 1815.0999755859375 | 1863.0 | 1863.0 | 346400 |
| 333 | 2021-11-15 | 1870.0 | 1895.989990234375 | 1832.81005859375 | 1839.3800048828125 | 1839.3800048828125 | 233900 |
| 334 | 2021-11-16 | 1840.0 | 1850.030029296875 | 1821.6199951171875 | 1827.5400390625 | 1827.5400390625 | 135900 |
| 335 | 2021-11-17 | 1835.8199462890625 | 1839.0 | 1796.030029296875 | 1806.0 | 1806.0 | 181200 |
| 336 | 2021-11-18 | 1803.8599853515625 | 1806.949951171875 | 1768.010009765625 | 1779.1700439453125 | 1779.1700439453125 | 190500 |
| 337 | 2021-11-19 | 1780.050048828125 | 1780.050048828125 | 1752.75 | 1754.9000244140625 | 1754.9000244140625 | 249800 |
| 338 | 2021-11-22 | 1766.1099853515625 | 1766.989990234375 | 1704.8499755859375 | 1721.4200439453125 | 1721.4200439453125 | 240200 |
| 339 | 2021-11-23 | 1715.300048828125 | 1730.0 | 1671.5 | 1708.469970703125 | 1708.469970703125 | 374400 |
| 340 | 2021-11-24 | 1690.550048828125 | 1716.6700439453125 | 1680.0 | 1707.9300537109375 | 1707.9300537109375 | 108800 |
| 341 | 2021-11-26 | 1678.1500244140625 | 1703.0999755859375 | 1671.1199951171875 | 1686.8800048828125 | 1686.8800048828125 | 141700 |
| 342 | 2021-11-29 | 1702.449951171875 | 1702.449951171875 | 1672.1700439453125 | 1678.0999755859375 | 1678.0999755859375 | 141400 |
| 343 | 2021-11-30 | 1670.3199462890625 | 1682.1099853515625 | 1635.0 | 1643.4100341796875 | 1643.4100341796875 | 270600 |
| 344 | 2021-12-01 | 1656.0 | 1683.3499755859375 | 1600.1199951171875 | 1602.0799560546875 | 1602.0799560546875 | 266100 |
| 345 | 2021-12-02 | 1610.0999755859375 | 1628.0 | 1582.72998046875 | 1611.43994140625 | 1611.43994140625 | 313200 |
| 346 | 2021-12-03 | 1627.25 | 1630.0 | 1576.0 | 1592.0999755859375 | 1592.0999755859375 | 425600 |