mirror of
https://github.com/wassname/Volt.git
synced 2026-08-21 11:11:37 +08:00
34 KiB
34 KiB
| 1 | Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|---|
| 2 | 2020-07-24 | 1499.18994140625 | 1515.4300537109375 | 1487.5899658203125 | 1508.2099609375 | 1508.2099609375 | 1495100 |
| 3 | 2020-07-27 | 1513.260009765625 | 1537.56005859375 | 1512.3299560546875 | 1529.4300537109375 | 1529.4300537109375 | 1356200 |
| 4 | 2020-07-28 | 1525.0 | 1526.010009765625 | 1500.52001953125 | 1503.6500244140625 | 1503.6500244140625 | 1545500 |
| 5 | 2020-07-29 | 1505.0 | 1533.3299560546875 | 1503.010009765625 | 1523.510009765625 | 1523.510009765625 | 1133800 |
| 6 | 2020-07-30 | 1497.969970703125 | 1540.8900146484375 | 1495.1700439453125 | 1538.3699951171875 | 1538.3699951171875 | 1802100 |
| 7 | 2020-07-31 | 1497.050048828125 | 1505.02001953125 | 1454.0 | 1487.949951171875 | 1487.949951171875 | 4573400 |
| 8 | 2020-08-03 | 1491.0 | 1497.72998046875 | 1471.719970703125 | 1482.760009765625 | 1482.760009765625 | 2274100 |
| 9 | 2020-08-04 | 1486.7099609375 | 1493.1099853515625 | 1464.030029296875 | 1473.300048828125 | 1473.300048828125 | 1860600 |
| 10 | 2020-08-05 | 1476.8199462890625 | 1490.0 | 1471.219970703125 | 1479.0899658203125 | 1479.0899658203125 | 1456700 |
| 11 | 2020-08-06 | 1476.1500244140625 | 1506.27001953125 | 1471.9000244140625 | 1504.949951171875 | 1504.949951171875 | 1665300 |
| 12 | 2020-08-07 | 1509.0400390625 | 1520.0899658203125 | 1486.27001953125 | 1498.3699951171875 | 1498.3699951171875 | 1385900 |
| 13 | 2020-08-10 | 1490.800048828125 | 1507.1500244140625 | 1477.489990234375 | 1496.8199462890625 | 1496.8199462890625 | 1027300 |
| 14 | 2020-08-11 | 1494.0 | 1510.43994140625 | 1478.18994140625 | 1480.5400390625 | 1480.5400390625 | 1554900 |
| 15 | 2020-08-12 | 1487.1199951171875 | 1511.6700439453125 | 1485.0 | 1507.239990234375 | 1507.239990234375 | 1125600 |
| 16 | 2020-08-13 | 1508.2099609375 | 1536.969970703125 | 1508.2099609375 | 1516.6500244140625 | 1516.6500244140625 | 1119400 |
| 17 | 2020-08-14 | 1513.6099853515625 | 1519.7900390625 | 1499.0 | 1504.6300048828125 | 1504.6300048828125 | 1097100 |
| 18 | 2020-08-17 | 1515.969970703125 | 1523.780029296875 | 1505.0 | 1516.239990234375 | 1516.239990234375 | 999500 |
| 19 | 2020-08-18 | 1526.1199951171875 | 1557.3699951171875 | 1521.6700439453125 | 1555.780029296875 | 1555.780029296875 | 1418900 |
| 20 | 2020-08-19 | 1552.489990234375 | 1568.8599853515625 | 1540.0 | 1544.6099853515625 | 1544.6099853515625 | 1523600 |
| 21 | 2020-08-20 | 1539.969970703125 | 1580.1700439453125 | 1534.4599609375 | 1576.25 | 1576.25 | 1319100 |
| 22 | 2020-08-21 | 1571.800048828125 | 1591.8800048828125 | 1562.31005859375 | 1575.5699462890625 | 1575.5699462890625 | 1741900 |
| 23 | 2020-08-24 | 1592.469970703125 | 1608.780029296875 | 1575.0400390625 | 1585.1500244140625 | 1585.1500244140625 | 1281900 |
| 24 | 2020-08-25 | 1580.0999755859375 | 1608.8800048828125 | 1577.8800048828125 | 1605.8499755859375 | 1605.8499755859375 | 1257500 |
| 25 | 2020-08-26 | 1606.300048828125 | 1652.7900390625 | 1600.97998046875 | 1644.1300048828125 | 1644.1300048828125 | 2609400 |
| 26 | 2020-08-27 | 1646.6099853515625 | 1647.989990234375 | 1618.81005859375 | 1628.52001953125 | 1628.52001953125 | 1567500 |
| 27 | 2020-08-28 | 1629.469970703125 | 1641.3499755859375 | 1625.6099853515625 | 1639.4300537109375 | 1639.4300537109375 | 1120900 |
| 28 | 2020-08-31 | 1643.5699462890625 | 1644.5 | 1625.3299560546875 | 1629.530029296875 | 1629.530029296875 | 1321100 |
| 29 | 2020-09-01 | 1632.1600341796875 | 1659.219970703125 | 1629.530029296875 | 1655.0799560546875 | 1655.0799560546875 | 1132600 |
| 30 | 2020-09-02 | 1668.010009765625 | 1726.0999755859375 | 1660.18994140625 | 1717.3900146484375 | 1717.3900146484375 | 2476100 |
| 31 | 2020-09-03 | 1699.52001953125 | 1700.0 | 1607.7099609375 | 1629.510009765625 | 1629.510009765625 | 3186300 |
| 32 | 2020-09-04 | 1609.0 | 1634.989990234375 | 1537.969970703125 | 1581.2099609375 | 1581.2099609375 | 2792500 |
| 33 | 2020-09-08 | 1525.0 | 1555.550048828125 | 1516.5 | 1523.5999755859375 | 1523.5999755859375 | 2701600 |
| 34 | 2020-09-09 | 1548.9000244140625 | 1558.719970703125 | 1525.1700439453125 | 1547.22998046875 | 1547.22998046875 | 1962100 |
| 35 | 2020-09-10 | 1550.1800537109375 | 1573.6600341796875 | 1520.0 | 1526.050048828125 | 1526.050048828125 | 1651200 |
| 36 | 2020-09-11 | 1528.1500244140625 | 1538.699951171875 | 1493.02001953125 | 1515.760009765625 | 1515.760009765625 | 1535300 |
| 37 | 2020-09-14 | 1531.6500244140625 | 1557.0 | 1505.1099853515625 | 1508.8299560546875 | 1508.8299560546875 | 2133000 |
| 38 | 2020-09-15 | 1527.8900146484375 | 1550.989990234375 | 1522.0999755859375 | 1535.1199951171875 | 1535.1199951171875 | 1152100 |
| 39 | 2020-09-16 | 1542.47998046875 | 1554.3699951171875 | 1511.5899658203125 | 1512.0899658203125 | 1512.0899658203125 | 1106400 |
| 40 | 2020-09-17 | 1485.81005859375 | 1498.6600341796875 | 1462.4599609375 | 1487.0400390625 | 1487.0400390625 | 2000400 |
| 41 | 2020-09-18 | 1488.300048828125 | 1495.199951171875 | 1431.6199951171875 | 1451.0899658203125 | 1451.0899658203125 | 3152800 |
| 42 | 2020-09-21 | 1431.6199951171875 | 1440.06005859375 | 1402.6800537109375 | 1430.1400146484375 | 1430.1400146484375 | 2845400 |
| 43 | 2020-09-22 | 1450.3199462890625 | 1463.969970703125 | 1429.5 | 1459.8199462890625 | 1459.8199462890625 | 1697500 |
| 44 | 2020-09-23 | 1452.0899658203125 | 1453.0799560546875 | 1402.6800537109375 | 1409.3900146484375 | 1409.3900146484375 | 1886300 |
| 45 | 2020-09-24 | 1402.6800537109375 | 1437.989990234375 | 1402.1500244140625 | 1422.8599853515625 | 1422.8599853515625 | 1727600 |
| 46 | 2020-09-25 | 1425.050048828125 | 1445.93994140625 | 1407.6800537109375 | 1439.06005859375 | 1439.06005859375 | 1516300 |
| 47 | 2020-09-28 | 1471.989990234375 | 1472.989990234375 | 1446.280029296875 | 1458.6600341796875 | 1458.6600341796875 | 1539200 |
| 48 | 2020-09-29 | 1463.9100341796875 | 1472.0 | 1454.0 | 1466.02001953125 | 1466.02001953125 | 1590800 |
| 49 | 2020-09-30 | 1460.93994140625 | 1486.199951171875 | 1455.760009765625 | 1465.5999755859375 | 1465.5999755859375 | 2046200 |
| 50 | 2020-10-01 | 1483.6600341796875 | 1495.0699462890625 | 1476.800048828125 | 1487.9000244140625 | 1487.9000244140625 | 1644200 |
| 51 | 2020-10-02 | 1459.6300048828125 | 1479.030029296875 | 1447.3499755859375 | 1455.5999755859375 | 1455.5999755859375 | 1561100 |
| 52 | 2020-10-05 | 1462.6500244140625 | 1484.699951171875 | 1460.0899658203125 | 1482.8299560546875 | 1482.8299560546875 | 1080100 |
| 53 | 2020-10-06 | 1475.5 | 1484.52001953125 | 1445.010009765625 | 1451.02001953125 | 1451.02001953125 | 1304800 |
| 54 | 2020-10-07 | 1459.31005859375 | 1468.969970703125 | 1433.22998046875 | 1459.1400146484375 | 1459.1400146484375 | 1805400 |
| 55 | 2020-10-08 | 1465.449951171875 | 1488.030029296875 | 1465.449951171875 | 1483.4300537109375 | 1483.4300537109375 | 1303800 |
| 56 | 2020-10-09 | 1492.8599853515625 | 1511.8499755859375 | 1487.0 | 1510.449951171875 | 1510.449951171875 | 1648300 |
| 57 | 2020-10-12 | 1538.0 | 1588.4200439453125 | 1529.300048828125 | 1564.5899658203125 | 1564.5899658203125 | 2767200 |
| 58 | 2020-10-13 | 1577.010009765625 | 1585.1600341796875 | 1558.6300048828125 | 1567.0699462890625 | 1567.0699462890625 | 1953600 |
| 59 | 2020-10-14 | 1574.5999755859375 | 1583.8499755859375 | 1545.9000244140625 | 1563.43994140625 | 1563.43994140625 | 1658700 |
| 60 | 2020-10-15 | 1544.5 | 1571.4000244140625 | 1541.1300048828125 | 1555.469970703125 | 1555.469970703125 | 1560500 |
| 61 | 2020-10-16 | 1561.8299560546875 | 1577.7099609375 | 1557.6600341796875 | 1567.699951171875 | 1567.699951171875 | 1709700 |
| 62 | 2020-10-19 | 1575.9300537109375 | 1583.9300537109375 | 1522.9200439453125 | 1529.949951171875 | 1529.949951171875 | 1486700 |
| 63 | 2020-10-20 | 1523.1099853515625 | 1573.8399658203125 | 1520.5 | 1551.0799560546875 | 1551.0799560546875 | 2083500 |
| 64 | 2020-10-21 | 1569.8499755859375 | 1615.1400146484375 | 1567.1400146484375 | 1585.989990234375 | 1585.989990234375 | 3016100 |
| 65 | 2020-10-22 | 1585.0 | 1613.4200439453125 | 1577.47998046875 | 1606.6600341796875 | 1606.6600341796875 | 1525600 |
| 66 | 2020-10-23 | 1615.050048828125 | 1634.1199951171875 | 1611.9100341796875 | 1632.97998046875 | 1632.97998046875 | 1527400 |
| 67 | 2020-10-26 | 1615.0 | 1629.5799560546875 | 1567.780029296875 | 1584.2900390625 | 1584.2900390625 | 1791300 |
| 68 | 2020-10-27 | 1588.9300537109375 | 1602.0 | 1576.989990234375 | 1598.8800048828125 | 1598.8800048828125 | 1295100 |
| 69 | 2020-10-28 | 1550.010009765625 | 1553.81005859375 | 1508.47998046875 | 1510.800048828125 | 1510.800048828125 | 2258700 |
| 70 | 2020-10-29 | 1517.02001953125 | 1588.739990234375 | 1516.550048828125 | 1556.8800048828125 | 1556.8800048828125 | 2770300 |
| 71 | 2020-10-30 | 1667.43994140625 | 1681.3199462890625 | 1601.5699462890625 | 1616.1099853515625 | 1616.1099853515625 | 4993900 |
| 72 | 2020-11-02 | 1623.5400390625 | 1658.239990234375 | 1614.239990234375 | 1624.3199462890625 | 1624.3199462890625 | 2211400 |
| 73 | 2020-11-03 | 1630.760009765625 | 1659.0 | 1612.1099853515625 | 1645.6600341796875 | 1645.6600341796875 | 1571600 |
| 74 | 2020-11-04 | 1705.5799560546875 | 1770.030029296875 | 1703.0 | 1745.8499755859375 | 1745.8499755859375 | 3567100 |
| 75 | 2020-11-05 | 1770.449951171875 | 1791.8199462890625 | 1741.030029296875 | 1762.5 | 1762.5 | 1987900 |
| 76 | 2020-11-06 | 1751.3399658203125 | 1768.5 | 1736.6800537109375 | 1759.72998046875 | 1759.72998046875 | 1431100 |
| 77 | 2020-11-09 | 1795.97998046875 | 1816.8900146484375 | 1757.550048828125 | 1761.4200439453125 | 1761.4200439453125 | 2672000 |
| 78 | 2020-11-10 | 1729.77001953125 | 1759.3800048828125 | 1716.1199951171875 | 1737.719970703125 | 1737.719970703125 | 2151100 |
| 79 | 2020-11-11 | 1748.4000244140625 | 1762.9000244140625 | 1743.06005859375 | 1747.22998046875 | 1747.22998046875 | 1591900 |
| 80 | 2020-11-12 | 1742.0 | 1764.97998046875 | 1737.969970703125 | 1742.8199462890625 | 1742.8199462890625 | 1323700 |
| 81 | 2020-11-13 | 1748.0 | 1777.1300048828125 | 1735.97998046875 | 1772.260009765625 | 1772.260009765625 | 1487200 |
| 82 | 2020-11-16 | 1764.1400146484375 | 1794.3399658203125 | 1761.3299560546875 | 1774.030029296875 | 1774.030029296875 | 1273400 |
| 83 | 2020-11-17 | 1767.8599853515625 | 1777.1400146484375 | 1759.489990234375 | 1761.6600341796875 | 1761.6600341796875 | 1065700 |
| 84 | 2020-11-18 | 1756.6400146484375 | 1765.0 | 1738.5699462890625 | 1740.6400146484375 | 1740.6400146484375 | 1005400 |
| 85 | 2020-11-19 | 1733.22998046875 | 1763.489990234375 | 1730.02001953125 | 1758.5699462890625 | 1758.5699462890625 | 1005300 |
| 86 | 2020-11-20 | 1762.0 | 1768.3599853515625 | 1735.0 | 1736.3800048828125 | 1736.3800048828125 | 1384700 |
| 87 | 2020-11-23 | 1740.219970703125 | 1745.989990234375 | 1710.1800537109375 | 1727.56005859375 | 1727.56005859375 | 1126500 |
| 88 | 2020-11-24 | 1727.5 | 1766.47998046875 | 1720.72998046875 | 1763.9000244140625 | 1763.9000244140625 | 1399200 |
| 89 | 2020-11-25 | 1767.81005859375 | 1770.3800048828125 | 1748.3599853515625 | 1764.1300048828125 | 1764.1300048828125 | 980000 |
| 90 | 2020-11-27 | 1764.5400390625 | 1797.010009765625 | 1764.5400390625 | 1787.02001953125 | 1787.02001953125 | 739500 |
| 91 | 2020-11-30 | 1775.6500244140625 | 1780.3399658203125 | 1747.8399658203125 | 1754.4000244140625 | 1754.4000244140625 | 1620900 |
| 92 | 2020-12-01 | 1766.6600341796875 | 1821.719970703125 | 1763.030029296875 | 1795.3599853515625 | 1795.3599853515625 | 1867500 |
| 93 | 2020-12-02 | 1795.3599853515625 | 1832.739990234375 | 1785.1700439453125 | 1824.969970703125 | 1824.969970703125 | 1471200 |
| 94 | 2020-12-03 | 1820.5400390625 | 1843.8299560546875 | 1817.0 | 1821.8399658203125 | 1821.8399658203125 | 1236400 |
| 95 | 2020-12-04 | 1820.219970703125 | 1829.5 | 1813.5899658203125 | 1823.760009765625 | 1823.760009765625 | 1027200 |
| 96 | 2020-12-07 | 1815.550048828125 | 1829.2900390625 | 1803.0400390625 | 1817.030029296875 | 1817.030029296875 | 1114400 |
| 97 | 2020-12-08 | 1808.52001953125 | 1815.969970703125 | 1791.280029296875 | 1811.3299560546875 | 1811.3299560546875 | 996800 |
| 98 | 2020-12-09 | 1810.3599853515625 | 1828.3699951171875 | 1762.0 | 1777.8599853515625 | 1777.8599853515625 | 1586400 |
| 99 | 2020-12-10 | 1762.5999755859375 | 1774.989990234375 | 1733.530029296875 | 1767.6500244140625 | 1767.6500244140625 | 1434400 |
| 100 | 2020-12-11 | 1760.0 | 1777.31005859375 | 1752.739990234375 | 1774.800048828125 | 1774.800048828125 | 931400 |
| 101 | 2020-12-14 | 1770.719970703125 | 1789.800048828125 | 1749.1300048828125 | 1752.260009765625 | 1752.260009765625 | 1652500 |
| 102 | 2020-12-15 | 1759.8599853515625 | 1764.0 | 1741.6700439453125 | 1761.0799560546875 | 1761.0799560546875 | 1067600 |
| 103 | 2020-12-16 | 1769.1099853515625 | 1769.1099853515625 | 1749.06005859375 | 1757.18994140625 | 1757.18994140625 | 1233800 |
| 104 | 2020-12-17 | 1763.9300537109375 | 1766.7099609375 | 1731.1500244140625 | 1740.510009765625 | 1740.510009765625 | 1744000 |
| 105 | 2020-12-18 | 1746.1700439453125 | 1748.3599853515625 | 1715.0 | 1726.219970703125 | 1726.219970703125 | 4262800 |
| 106 | 2020-12-21 | 1709.1300048828125 | 1737.0 | 1694.0 | 1734.56005859375 | 1734.56005859375 | 1698700 |
| 107 | 2020-12-22 | 1729.3299560546875 | 1732.6099853515625 | 1705.780029296875 | 1720.219970703125 | 1720.219970703125 | 1018500 |
| 108 | 2020-12-23 | 1723.9300537109375 | 1744.1099853515625 | 1721.199951171875 | 1728.22998046875 | 1728.22998046875 | 1148700 |
| 109 | 2020-12-24 | 1729.0 | 1742.4100341796875 | 1724.3499755859375 | 1734.1600341796875 | 1734.1600341796875 | 465600 |
| 110 | 2020-12-28 | 1744.9100341796875 | 1787.0 | 1741.8199462890625 | 1773.9599609375 | 1773.9599609375 | 1382500 |
| 111 | 2020-12-29 | 1787.22998046875 | 1788.469970703125 | 1755.1099853515625 | 1757.760009765625 | 1757.760009765625 | 986300 |
| 112 | 2020-12-30 | 1765.0 | 1767.760009765625 | 1728.0 | 1736.25 | 1736.25 | 1051300 |
| 113 | 2020-12-31 | 1737.27001953125 | 1757.5 | 1736.0899658203125 | 1752.6400146484375 | 1752.6400146484375 | 1053500 |
| 114 | 2021-01-04 | 1760.0 | 1762.489990234375 | 1707.1400146484375 | 1726.1300048828125 | 1726.1300048828125 | 1866200 |
| 115 | 2021-01-05 | 1725.0899658203125 | 1746.8299560546875 | 1716.9000244140625 | 1740.050048828125 | 1740.050048828125 | 1018000 |
| 116 | 2021-01-06 | 1700.260009765625 | 1743.969970703125 | 1696.0999755859375 | 1722.8800048828125 | 1722.8800048828125 | 2329400 |
| 117 | 2021-01-07 | 1726.760009765625 | 1777.8199462890625 | 1726.760009765625 | 1774.3399658203125 | 1774.3399658203125 | 2096800 |
| 118 | 2021-01-08 | 1777.1600341796875 | 1799.3599853515625 | 1761.219970703125 | 1797.8299560546875 | 1797.8299560546875 | 1774200 |
| 119 | 2021-01-11 | 1777.02001953125 | 1784.3800048828125 | 1752.1400146484375 | 1756.2900390625 | 1756.2900390625 | 1739800 |
| 120 | 2021-01-12 | 1745.3599853515625 | 1767.9000244140625 | 1716.3800048828125 | 1737.4300537109375 | 1737.4300537109375 | 1476400 |
| 121 | 2021-01-13 | 1727.3199462890625 | 1756.3900146484375 | 1727.3199462890625 | 1747.25 | 1747.25 | 1171600 |
| 122 | 2021-01-14 | 1748.8699951171875 | 1767.550048828125 | 1726.0699462890625 | 1730.9200439453125 | 1730.9200439453125 | 1460600 |
| 123 | 2021-01-15 | 1729.02001953125 | 1747.6199951171875 | 1711.7099609375 | 1727.6199951171875 | 1727.6199951171875 | 1572200 |
| 124 | 2021-01-19 | 1743.0 | 1803.8399658203125 | 1732.8299560546875 | 1784.469970703125 | 1784.469970703125 | 2083000 |
| 125 | 2021-01-20 | 1826.3699951171875 | 1899.719970703125 | 1819.510009765625 | 1880.0699462890625 | 1880.0699462890625 | 3207600 |
| 126 | 2021-01-21 | 1893.6500244140625 | 1932.0799560546875 | 1879.4100341796875 | 1884.1500244140625 | 1884.1500244140625 | 2931700 |
| 127 | 2021-01-22 | 1891.4599609375 | 1904.3900146484375 | 1876.5 | 1892.56005859375 | 1892.56005859375 | 1637200 |
| 128 | 2021-01-25 | 1912.739990234375 | 1921.8199462890625 | 1859.1600341796875 | 1894.280029296875 | 1894.280029296875 | 2529300 |
| 129 | 2021-01-26 | 1885.989990234375 | 1915.75 | 1876.1300048828125 | 1907.949951171875 | 1907.949951171875 | 1573100 |
| 130 | 2021-01-27 | 1874.9100341796875 | 1880.469970703125 | 1797.280029296875 | 1818.93994140625 | 1818.93994140625 | 4125600 |
| 131 | 2021-01-28 | 1831.0 | 1887.989990234375 | 1831.0 | 1853.199951171875 | 1853.199951171875 | 2763900 |
| 132 | 2021-01-29 | 1834.02001953125 | 1847.5400390625 | 1801.56005859375 | 1827.3599853515625 | 1827.3599853515625 | 2226500 |
| 133 | 2021-02-01 | 1844.5899658203125 | 1915.5400390625 | 1844.5899658203125 | 1893.0699462890625 | 1893.0699462890625 | 2012600 |
| 134 | 2021-02-02 | 1913.1300048828125 | 1949.3699951171875 | 1906.3699951171875 | 1919.1199951171875 | 1919.1199951171875 | 3316600 |
| 135 | 2021-02-03 | 2065.610107421875 | 2106.6201171875 | 2013.550048828125 | 2058.8798828125 | 2058.8798828125 | 4894100 |
| 136 | 2021-02-04 | 2060.6201171875 | 2069.300048828125 | 2035.0999755859375 | 2053.6298828125 | 2053.6298828125 | 2429800 |
| 137 | 2021-02-05 | 2059.56005859375 | 2095.93994140625 | 2050.0 | 2088.830078125 | 2088.830078125 | 1493300 |
| 138 | 2021-02-08 | 2100.0 | 2115.0 | 2063.35009765625 | 2084.52001953125 | 2084.52001953125 | 1441400 |
| 139 | 2021-02-09 | 2074.800048828125 | 2098.510009765625 | 2070.0 | 2075.389892578125 | 2075.389892578125 | 1094600 |
| 140 | 2021-02-10 | 2083.139892578125 | 2098.8798828125 | 2052.239990234375 | 2086.47998046875 | 2086.47998046875 | 1255100 |
| 141 | 2021-02-11 | 2091.0 | 2094.0 | 2068.860107421875 | 2088.75 | 2088.75 | 1024000 |
| 142 | 2021-02-12 | 2079.77001953125 | 2099.5 | 2073.570068359375 | 2095.030029296875 | 2095.030029296875 | 949500 |
| 143 | 2021-02-16 | 2091.75 | 2145.139892578125 | 2091.75 | 2110.699951171875 | 2110.699951171875 | 1550200 |
| 144 | 2021-02-17 | 2093.97998046875 | 2122.43994140625 | 2088.35009765625 | 2118.6201171875 | 2118.6201171875 | 1014700 |
| 145 | 2021-02-18 | 2105.0 | 2121.989990234375 | 2093.330078125 | 2105.81005859375 | 2105.81005859375 | 1127300 |
| 146 | 2021-02-19 | 2107.7900390625 | 2118.580078125 | 2083.429931640625 | 2088.81005859375 | 2088.81005859375 | 1896900 |
| 147 | 2021-02-22 | 2053.60009765625 | 2080.330078125 | 2048.0 | 2054.260009765625 | 2054.260009765625 | 1473300 |
| 148 | 2021-02-23 | 2013.989990234375 | 2072.5 | 1990.22998046875 | 2060.1201171875 | 2060.1201171875 | 1732900 |
| 149 | 2021-02-24 | 2030.0400390625 | 2088.320068359375 | 2027.530029296875 | 2083.81005859375 | 2083.81005859375 | 1130400 |
| 150 | 2021-02-25 | 2055.929931640625 | 2083.0 | 2006.489990234375 | 2015.949951171875 | 2015.949951171875 | 2077400 |
| 151 | 2021-02-26 | 2029.949951171875 | 2056.52001953125 | 2001.010009765625 | 2021.9100341796875 | 2021.9100341796875 | 2002100 |
| 152 | 2021-03-01 | 2048.0 | 2076.22998046875 | 2034.4200439453125 | 2069.659912109375 | 2069.659912109375 | 1303000 |
| 153 | 2021-03-02 | 2064.840087890625 | 2094.739990234375 | 2056.669921875 | 2064.47998046875 | 2064.47998046875 | 1278200 |
| 154 | 2021-03-03 | 2051.949951171875 | 2075.989990234375 | 1994.0 | 2011.4100341796875 | 2011.4100341796875 | 1694600 |
| 155 | 2021-03-04 | 2014.8699951171875 | 2074.590087890625 | 2005.4300537109375 | 2033.9300537109375 | 2033.9300537109375 | 2460800 |
| 156 | 2021-03-05 | 2061.14990234375 | 2106.199951171875 | 2027.780029296875 | 2097.070068359375 | 2097.070068359375 | 2655000 |
| 157 | 2021-03-08 | 2084.06005859375 | 2113.739990234375 | 2005.18994140625 | 2007.5 | 2007.5 | 1843400 |
| 158 | 2021-03-09 | 2049.75 | 2063.919921875 | 2035.5999755859375 | 2040.3599853515625 | 2040.3599853515625 | 1696000 |
| 159 | 2021-03-10 | 2061.39990234375 | 2061.39990234375 | 2019.3299560546875 | 2036.18994140625 | 2036.18994140625 | 1355000 |
| 160 | 2021-03-11 | 2058.219970703125 | 2111.27001953125 | 2056.449951171875 | 2100.5400390625 | 2100.5400390625 | 1385100 |
| 161 | 2021-03-12 | 2076.409912109375 | 2077.610107421875 | 2032.4200439453125 | 2050.0 | 2050.0 | 1690900 |
| 162 | 2021-03-15 | 2044.97998046875 | 2054.989990234375 | 2027.7900390625 | 2054.43994140625 | 2054.43994140625 | 1308400 |
| 163 | 2021-03-16 | 2065.989990234375 | 2113.679931640625 | 2059.2900390625 | 2083.889892578125 | 2083.889892578125 | 1595000 |
| 164 | 2021-03-17 | 2068.469970703125 | 2099.0 | 2044.1199951171875 | 2082.219970703125 | 2082.219970703125 | 1319100 |
| 165 | 2021-03-18 | 2048.179931640625 | 2068.75 | 2019.1800537109375 | 2021.3399658203125 | 2021.3399658203125 | 1585000 |
| 166 | 2021-03-19 | 2029.72998046875 | 2037.0400390625 | 2002.9300537109375 | 2026.9599609375 | 2026.9599609375 | 2303600 |
| 167 | 2021-03-22 | 2027.6300048828125 | 2048.340087890625 | 2014.0 | 2030.68994140625 | 2030.68994140625 | 1676800 |
| 168 | 2021-03-23 | 2039.949951171875 | 2064.110107421875 | 2028.0 | 2041.3299560546875 | 2041.3299560546875 | 1425500 |
| 169 | 2021-03-24 | 2051.760009765625 | 2067.60009765625 | 2029.0 | 2032.530029296875 | 2032.530029296875 | 1260900 |
| 170 | 2021-03-25 | 2029.050048828125 | 2045.6400146484375 | 1996.0899658203125 | 2032.4599609375 | 2032.4599609375 | 1780800 |
| 171 | 2021-03-26 | 2031.7900390625 | 2039.3900146484375 | 2003.8499755859375 | 2024.72998046875 | 2024.72998046875 | 1398900 |
| 172 | 2021-03-29 | 2022.1600341796875 | 2049.2099609375 | 2005.449951171875 | 2045.7900390625 | 2045.7900390625 | 1324600 |
| 173 | 2021-03-30 | 2052.97998046875 | 2062.669921875 | 2036.1500244140625 | 2046.469970703125 | 2046.469970703125 | 1365600 |
| 174 | 2021-03-31 | 2054.39990234375 | 2086.260009765625 | 2047.0 | 2062.52001953125 | 2062.52001953125 | 2128500 |
| 175 | 2021-04-01 | 2092.25 | 2135.75 | 2091.429931640625 | 2129.780029296875 | 2129.780029296875 | 1994000 |
| 176 | 2021-04-05 | 2147.14990234375 | 2228.989990234375 | 2145.2099609375 | 2218.9599609375 | 2218.9599609375 | 2425500 |
| 177 | 2021-04-06 | 2210.919921875 | 2228.0 | 2201.7900390625 | 2209.260009765625 | 2209.260009765625 | 1762000 |
| 178 | 2021-04-07 | 2213.10009765625 | 2244.5 | 2213.10009765625 | 2239.030029296875 | 2239.030029296875 | 1206700 |
| 179 | 2021-04-08 | 2264.0 | 2271.7900390625 | 2243.010009765625 | 2250.429931640625 | 2250.429931640625 | 1433200 |
| 180 | 2021-04-09 | 2245.43994140625 | 2273.969970703125 | 2237.260009765625 | 2270.669921875 | 2270.669921875 | 1307300 |
| 181 | 2021-04-12 | 2254.1201171875 | 2256.889892578125 | 2227.820068359375 | 2244.6201171875 | 2244.6201171875 | 1251200 |
| 182 | 2021-04-13 | 2250.989990234375 | 2263.469970703125 | 2243.050048828125 | 2254.429931640625 | 2254.429931640625 | 1284100 |
| 183 | 2021-04-14 | 2267.429931640625 | 2267.429931640625 | 2236.02001953125 | 2241.909912109375 | 2241.909912109375 | 1050100 |
| 184 | 2021-04-15 | 2261.949951171875 | 2296.0 | 2251.169921875 | 2285.25 | 2285.25 | 1458700 |
| 185 | 2021-04-16 | 2289.239990234375 | 2294.239990234375 | 2270.919921875 | 2282.75 | 2282.75 | 1314100 |
| 186 | 2021-04-19 | 2270.179931640625 | 2304.090087890625 | 2270.179931640625 | 2289.760009765625 | 2289.760009765625 | 1514500 |
| 187 | 2021-04-20 | 2297.489990234375 | 2299.0 | 2257.1201171875 | 2279.010009765625 | 2279.010009765625 | 1114400 |
| 188 | 2021-04-21 | 2272.050048828125 | 2280.0 | 2244.820068359375 | 2278.35009765625 | 2278.35009765625 | 1160200 |
| 189 | 2021-04-22 | 2275.39990234375 | 2288.8798828125 | 2240.320068359375 | 2252.52001953125 | 2252.52001953125 | 1207300 |
| 190 | 2021-04-23 | 2267.0 | 2306.1201171875 | 2261.25 | 2299.929931640625 | 2299.929931640625 | 1453300 |
| 191 | 2021-04-26 | 2304.52001953125 | 2324.530029296875 | 2297.320068359375 | 2309.929931640625 | 2309.929931640625 | 1601900 |
| 192 | 2021-04-27 | 2317.6298828125 | 2318.449951171875 | 2286.159912109375 | 2290.97998046875 | 2290.97998046875 | 2219300 |
| 193 | 2021-04-28 | 2392.5 | 2431.3798828125 | 2353.219970703125 | 2359.0400390625 | 2359.0400390625 | 4055300 |
| 194 | 2021-04-29 | 2389.22998046875 | 2404.159912109375 | 2373.85009765625 | 2392.760009765625 | 2392.760009765625 | 2061700 |
| 195 | 2021-04-30 | 2368.02001953125 | 2381.85009765625 | 2346.56005859375 | 2353.5 | 2353.5 | 2242800 |
| 196 | 2021-05-03 | 2364.909912109375 | 2381.550048828125 | 2335.5 | 2343.080078125 | 2343.080078125 | 1412100 |
| 197 | 2021-05-04 | 2313.550048828125 | 2324.989990234375 | 2256.679931640625 | 2306.830078125 | 2306.830078125 | 2240900 |
| 198 | 2021-05-05 | 2328.6298828125 | 2335.0 | 2308.280029296875 | 2314.77001953125 | 2314.77001953125 | 1331800 |
| 199 | 2021-05-06 | 2306.330078125 | 2337.35009765625 | 2293.0400390625 | 2337.35009765625 | 2337.35009765625 | 1259500 |
| 200 | 2021-05-07 | 2363.889892578125 | 2371.25 | 2346.159912109375 | 2351.929931640625 | 2351.929931640625 | 1444900 |
| 201 | 2021-05-10 | 2328.139892578125 | 2331.0 | 2284.5400390625 | 2291.75 | 2291.75 | 1545700 |
| 202 | 2021-05-11 | 2243.070068359375 | 2280.280029296875 | 2233.919921875 | 2270.06005859375 | 2270.06005859375 | 1709300 |
| 203 | 2021-05-12 | 2226.18994140625 | 2247.97998046875 | 2193.6201171875 | 2200.25 | 2200.25 | 2318800 |
| 204 | 2021-05-13 | 2226.1201171875 | 2239.43994140625 | 2206.719970703125 | 2229.0400390625 | 2229.0400390625 | 1660200 |
| 205 | 2021-05-14 | 2258.5400390625 | 2284.719970703125 | 2250.0 | 2278.3798828125 | 2278.3798828125 | 1599800 |
| 206 | 2021-05-17 | 2263.570068359375 | 2289.780029296875 | 2255.510009765625 | 2288.919921875 | 2288.919921875 | 1079900 |
| 207 | 2021-05-18 | 2302.35009765625 | 2307.679931640625 | 2262.18994140625 | 2262.469970703125 | 2262.469970703125 | 1110200 |
| 208 | 2021-05-19 | 2228.429931640625 | 2274.989990234375 | 2225.43994140625 | 2271.5 | 2271.5 | 1184200 |
| 209 | 2021-05-20 | 2291.0 | 2312.0 | 2283.52001953125 | 2306.949951171875 | 2306.949951171875 | 1617600 |
| 210 | 2021-05-21 | 2317.409912109375 | 2318.889892578125 | 2289.300048828125 | 2294.1298828125 | 2294.1298828125 | 2031600 |
| 211 | 2021-05-24 | 2314.889892578125 | 2365.550048828125 | 2311.9599609375 | 2361.0400390625 | 2361.0400390625 | 1591600 |
| 212 | 2021-05-25 | 2372.0 | 2384.0 | 2355.0 | 2362.8701171875 | 2362.8701171875 | 1122000 |
| 213 | 2021-05-26 | 2366.52001953125 | 2388.989990234375 | 2366.4599609375 | 2380.31005859375 | 2380.31005859375 | 1078600 |
| 214 | 2021-05-27 | 2389.050048828125 | 2389.050048828125 | 2356.260009765625 | 2362.679931640625 | 2362.679931640625 | 1761200 |
| 215 | 2021-05-28 | 2374.419921875 | 2376.070068359375 | 2352.85009765625 | 2356.85009765625 | 2356.85009765625 | 1074100 |
| 216 | 2021-06-01 | 2374.43994140625 | 2385.7099609375 | 2354.280029296875 | 2381.179931640625 | 2381.179931640625 | 1167700 |
| 217 | 2021-06-02 | 2389.14990234375 | 2393.639892578125 | 2352.360107421875 | 2370.590087890625 | 2370.590087890625 | 1057900 |
| 218 | 2021-06-03 | 2345.72998046875 | 2357.02001953125 | 2329.52001953125 | 2347.580078125 | 2347.580078125 | 934800 |
| 219 | 2021-06-04 | 2369.27001953125 | 2399.030029296875 | 2362.409912109375 | 2393.570068359375 | 2393.570068359375 | 1222900 |
| 220 | 2021-06-07 | 2389.43994140625 | 2404.510009765625 | 2381.0 | 2402.300048828125 | 2402.300048828125 | 1206000 |
| 221 | 2021-06-08 | 2412.010009765625 | 2419.52001953125 | 2394.780029296875 | 2398.43994140625 | 2398.43994140625 | 1212000 |
| 222 | 2021-06-09 | 2411.429931640625 | 2412.8798828125 | 2396.89990234375 | 2407.93994140625 | 2407.93994140625 | 897100 |
| 223 | 2021-06-10 | 2406.919921875 | 2436.0 | 2403.780029296875 | 2435.1298828125 | 2435.1298828125 | 1295200 |
| 224 | 2021-06-11 | 2440.0 | 2441.719970703125 | 2418.9599609375 | 2430.199951171875 | 2430.199951171875 | 1097900 |
| 225 | 2021-06-14 | 2432.260009765625 | 2448.919921875 | 2418.0 | 2448.909912109375 | 2448.909912109375 | 1104900 |
| 226 | 2021-06-15 | 2449.0 | 2455.510009765625 | 2421.1201171875 | 2428.389892578125 | 2428.389892578125 | 1078100 |
| 227 | 2021-06-16 | 2431.43994140625 | 2437.719970703125 | 2389.39990234375 | 2415.449951171875 | 2415.449951171875 | 1323600 |
| 228 | 2021-06-17 | 2413.949951171875 | 2450.449951171875 | 2410.0 | 2434.8701171875 | 2434.8701171875 | 1292100 |
| 229 | 2021-06-18 | 2427.340087890625 | 2432.06005859375 | 2400.300048828125 | 2402.219970703125 | 2402.219970703125 | 2305800 |
| 230 | 2021-06-21 | 2410.010009765625 | 2440.0 | 2397.969970703125 | 2436.25 | 2436.25 | 1370700 |
| 231 | 2021-06-22 | 2435.0 | 2448.0 | 2421.280029296875 | 2446.610107421875 | 2446.610107421875 | 1119500 |
| 232 | 2021-06-23 | 2441.8701171875 | 2461.909912109375 | 2436.68994140625 | 2442.5400390625 | 2442.5400390625 | 957400 |
| 233 | 2021-06-24 | 2454.0 | 2461.110107421875 | 2446.0 | 2450.0 | 2450.0 | 1068100 |
| 234 | 2021-06-25 | 2440.0 | 2452.659912109375 | 2431.300048828125 | 2450.169921875 | 2450.169921875 | 1729700 |
| 235 | 2021-06-28 | 2453.570068359375 | 2455.699951171875 | 2428.110107421875 | 2450.719970703125 | 2450.719970703125 | 1426300 |
| 236 | 2021-06-29 | 2453.409912109375 | 2460.419921875 | 2433.820068359375 | 2445.449951171875 | 2445.449951171875 | 1155400 |
| 237 | 2021-06-30 | 2439.889892578125 | 2445.139892578125 | 2427.090087890625 | 2441.7900390625 | 2441.7900390625 | 1223700 |
| 238 | 2021-07-01 | 2434.5 | 2451.739990234375 | 2430.6298828125 | 2448.889892578125 | 2448.889892578125 | 905500 |
| 239 | 2021-07-02 | 2463.0 | 2508.080078125 | 2461.18994140625 | 2505.14990234375 | 2505.14990234375 | 1299100 |
| 240 | 2021-07-06 | 2512.969970703125 | 2528.56005859375 | 2491.64990234375 | 2523.800048828125 | 2523.800048828125 | 1320200 |
| 241 | 2021-07-07 | 2543.239990234375 | 2545.679931640625 | 2523.06005859375 | 2529.47998046875 | 2529.47998046875 | 1203000 |
| 242 | 2021-07-08 | 2480.52001953125 | 2511.909912109375 | 2480.43994140625 | 2500.8798828125 | 2500.8798828125 | 1189500 |
| 243 | 2021-07-09 | 2500.5 | 2514.68994140625 | 2491.030029296875 | 2510.3701171875 | 2510.3701171875 | 931600 |
| 244 | 2021-07-12 | 2523.56005859375 | 2541.389892578125 | 2512.219970703125 | 2539.510009765625 | 2539.510009765625 | 883400 |
| 245 | 2021-07-13 | 2540.77001953125 | 2561.14990234375 | 2533.489990234375 | 2546.830078125 | 2546.830078125 | 962000 |
| 246 | 2021-07-14 | 2559.159912109375 | 2586.530029296875 | 2558.2900390625 | 2564.739990234375 | 2564.739990234375 | 1187100 |
| 247 | 2021-07-15 | 2572.97998046875 | 2574.0 | 2530.60009765625 | 2540.10009765625 | 2540.10009765625 | 1210900 |
| 248 | 2021-07-16 | 2553.260009765625 | 2556.22998046875 | 2523.070068359375 | 2539.39990234375 | 2539.39990234375 | 1021200 |
| 249 | 2021-07-19 | 2521.7900390625 | 2524.10009765625 | 2470.10009765625 | 2491.56005859375 | 2491.56005859375 | 1398400 |
| 250 | 2021-07-20 | 2510.550048828125 | 2540.860107421875 | 2487.010009765625 | 2524.18994140625 | 2524.18994140625 | 1315600 |
| 251 | 2021-07-21 | 2522.669921875 | 2551.919921875 | 2520.469970703125 | 2550.97998046875 | 2550.97998046875 | 1037300 |
| 252 | 2021-07-22 | 2556.8798828125 | 2569.659912109375 | 2549.97998046875 | 2568.429931640625 | 2568.429931640625 | 715100 |
| 253 | 2021-07-23 | 2608.610107421875 | 2667.97998046875 | 2596.010009765625 | 2660.300048828125 | 2660.300048828125 | 2075300 |
| 254 | 2021-07-26 | 2666.570068359375 | 2684.739990234375 | 2646.030029296875 | 2680.699951171875 | 2680.699951171875 | 1528600 |
| 255 | 2021-07-27 | 2685.010009765625 | 2687.97998046875 | 2602.080078125 | 2638.0 | 2638.0 | 2735500 |
| 256 | 2021-07-28 | 2726.239990234375 | 2765.93994140625 | 2705.550048828125 | 2721.8798828125 | 2721.8798828125 | 4756500 |
| 257 | 2021-07-29 | 2723.0 | 2733.219970703125 | 2710.860107421875 | 2715.550048828125 | 2715.550048828125 | 1585800 |
| 258 | 2021-07-30 | 2700.699951171875 | 2706.090087890625 | 2685.10009765625 | 2694.530029296875 | 2694.530029296875 | 1278200 |
| 259 | 2021-08-02 | 2702.340087890625 | 2706.72998046875 | 2675.8798828125 | 2697.090087890625 | 2697.090087890625 | 1081700 |
| 260 | 2021-08-03 | 2702.699951171875 | 2714.639892578125 | 2666.389892578125 | 2712.60009765625 | 2712.60009765625 | 1038100 |
| 261 | 2021-08-04 | 2706.989990234375 | 2712.989990234375 | 2689.739990234375 | 2702.510009765625 | 2702.510009765625 | 983800 |
| 262 | 2021-08-05 | 2713.610107421875 | 2727.0 | 2696.919921875 | 2725.030029296875 | 2725.030029296875 | 893500 |
| 263 | 2021-08-06 | 2720.840087890625 | 2729.449951171875 | 2704.199951171875 | 2714.77001953125 | 2714.77001953125 | 1023700 |
| 264 | 2021-08-09 | 2718.85009765625 | 2743.679931640625 | 2706.7900390625 | 2738.260009765625 | 2738.260009765625 | 888000 |
| 265 | 2021-08-10 | 2746.840087890625 | 2755.449951171875 | 2727.2900390625 | 2736.139892578125 | 2736.139892578125 | 970700 |
| 266 | 2021-08-11 | 2743.6298828125 | 2753.64990234375 | 2725.429931640625 | 2725.580078125 | 2725.580078125 | 767600 |
| 267 | 2021-08-12 | 2719.510009765625 | 2746.0 | 2708.510009765625 | 2743.8798828125 | 2743.8798828125 | 825300 |
| 268 | 2021-08-13 | 2745.0 | 2757.1298828125 | 2740.659912109375 | 2754.550048828125 | 2754.550048828125 | 797000 |
| 269 | 2021-08-16 | 2750.5 | 2767.25 | 2705.97998046875 | 2766.18994140625 | 2766.18994140625 | 1119200 |
| 270 | 2021-08-17 | 2755.0 | 2765.31005859375 | 2721.639892578125 | 2733.22998046875 | 2733.22998046875 | 1085800 |
| 271 | 2021-08-18 | 2730.0 | 2742.090087890625 | 2706.429931640625 | 2708.97998046875 | 2708.97998046875 | 962900 |
| 272 | 2021-08-19 | 2688.7099609375 | 2727.050048828125 | 2685.0 | 2713.60009765625 | 2713.60009765625 | 1089100 |
| 273 | 2021-08-20 | 2720.0 | 2751.080078125 | 2705.0 | 2748.590087890625 | 2748.590087890625 | 1558600 |
| 274 | 2021-08-23 | 2759.389892578125 | 2817.489990234375 | 2752.14990234375 | 2800.830078125 | 2800.830078125 | 1422700 |
| 275 | 2021-08-24 | 2812.22998046875 | 2841.60009765625 | 2806.77001953125 | 2825.22998046875 | 2825.22998046875 | 963400 |
| 276 | 2021-08-25 | 2832.5 | 2843.7900390625 | 2827.52001953125 | 2841.580078125 | 2841.580078125 | 792400 |
| 277 | 2021-08-26 | 2835.0 | 2848.35009765625 | 2827.139892578125 | 2828.81005859375 | 2828.81005859375 | 1030500 |
| 278 | 2021-08-27 | 2833.050048828125 | 2890.25 | 2829.93994140625 | 2880.080078125 | 2880.080078125 | 1438600 |
| 279 | 2021-08-30 | 2888.0 | 2919.409912109375 | 2883.260009765625 | 2891.81005859375 | 2891.81005859375 | 1221700 |
| 280 | 2021-08-31 | 2902.93994140625 | 2903.429931640625 | 2885.6201171875 | 2893.949951171875 | 2893.949951171875 | 1122400 |
| 281 | 2021-09-01 | 2900.0 | 2925.080078125 | 2897.669921875 | 2904.31005859375 | 2904.31005859375 | 1096800 |
| 282 | 2021-09-02 | 2904.320068359375 | 2910.389892578125 | 2863.699951171875 | 2865.739990234375 | 2865.739990234375 | 1617100 |
| 283 | 2021-09-03 | 2861.610107421875 | 2883.10009765625 | 2848.010009765625 | 2874.7900390625 | 2874.7900390625 | 992500 |
| 284 | 2021-09-07 | 2876.68994140625 | 2891.300048828125 | 2872.3798828125 | 2885.610107421875 | 2885.610107421875 | 1006200 |
| 285 | 2021-09-08 | 2882.0 | 2888.0 | 2860.0 | 2873.820068359375 | 2873.820068359375 | 917200 |
| 286 | 2021-09-09 | 2876.81005859375 | 2886.2099609375 | 2863.550048828125 | 2870.820068359375 | 2870.820068359375 | 765700 |
| 287 | 2021-09-10 | 2884.25 | 2894.3701171875 | 2814.760009765625 | 2817.52001953125 | 2817.52001953125 | 1840700 |
| 288 | 2021-09-13 | 2838.989990234375 | 2859.0 | 2825.0 | 2846.64990234375 | 2846.64990234375 | 1104700 |
| 289 | 2021-09-14 | 2859.909912109375 | 2867.260009765625 | 2835.0 | 2850.889892578125 | 2850.889892578125 | 983700 |
| 290 | 2021-09-15 | 2855.429931640625 | 2889.010009765625 | 2826.949951171875 | 2888.590087890625 | 2888.590087890625 | 1370400 |
| 291 | 2021-09-16 | 2879.010009765625 | 2886.0 | 2848.030029296875 | 2872.199951171875 | 2872.199951171875 | 1309500 |
| 292 | 2021-09-17 | 2860.610107421875 | 2869.0 | 2809.39990234375 | 2816.0 | 2816.0 | 2669200 |
| 293 | 2021-09-20 | 2763.22998046875 | 2780.0 | 2726.43994140625 | 2774.389892578125 | 2774.389892578125 | 2325900 |
| 294 | 2021-09-21 | 2794.989990234375 | 2800.22998046875 | 2765.56005859375 | 2780.659912109375 | 2780.659912109375 | 1266600 |
| 295 | 2021-09-22 | 2786.080078125 | 2817.739990234375 | 2771.030029296875 | 2805.669921875 | 2805.669921875 | 1252800 |
| 296 | 2021-09-23 | 2819.75 | 2833.929931640625 | 2808.030029296875 | 2824.320068359375 | 2824.320068359375 | 1047600 |
| 297 | 2021-09-24 | 2810.77001953125 | 2846.610107421875 | 2804.820068359375 | 2844.300048828125 | 2844.300048828125 | 1149200 |
| 298 | 2021-09-27 | 2816.090087890625 | 2838.77001953125 | 2801.35009765625 | 2821.43994140625 | 2821.43994140625 | 1094100 |
| 299 | 2021-09-28 | 2773.10009765625 | 2781.929931640625 | 2707.199951171875 | 2716.60009765625 | 2716.60009765625 | 2288600 |
| 300 | 2021-09-29 | 2739.60009765625 | 2743.02001953125 | 2677.300048828125 | 2687.070068359375 | 2687.070068359375 | 1542400 |
| 301 | 2021-09-30 | 2685.22998046875 | 2710.85009765625 | 2671.1201171875 | 2673.52001953125 | 2673.52001953125 | 1899800 |
| 302 | 2021-10-01 | 2688.949951171875 | 2738.2099609375 | 2681.4599609375 | 2730.860107421875 | 2730.860107421875 | 1768000 |
| 303 | 2021-10-04 | 2719.2099609375 | 2719.2099609375 | 2621.0 | 2673.18994140625 | 2673.18994140625 | 2560100 |
| 304 | 2021-10-05 | 2680.820068359375 | 2744.489990234375 | 2680.820068359375 | 2720.4599609375 | 2720.4599609375 | 1620200 |
| 305 | 2021-10-06 | 2695.0 | 2755.0 | 2691.0 | 2751.300048828125 | 2751.300048828125 | 1218200 |
| 306 | 2021-10-07 | 2777.840087890625 | 2800.840087890625 | 2773.02001953125 | 2784.5 | 2784.5 | 1255500 |
| 307 | 2021-10-08 | 2791.5400390625 | 2806.6201171875 | 2784.35009765625 | 2795.7099609375 | 2795.7099609375 | 1325200 |
| 308 | 2021-10-11 | 2785.840087890625 | 2814.239990234375 | 2777.179931640625 | 2778.280029296875 | 2778.280029296875 | 897700 |
| 309 | 2021-10-12 | 2789.60009765625 | 2790.139892578125 | 2715.199951171875 | 2728.97998046875 | 2728.97998046875 | 1816600 |
| 310 | 2021-10-13 | 2748.050048828125 | 2760.0 | 2730.3798828125 | 2751.639892578125 | 2751.639892578125 | 982700 |
| 311 | 2021-10-14 | 2789.47998046875 | 2826.75 | 2776.5 | 2823.02001953125 | 2823.02001953125 | 1594700 |
| 312 | 2021-10-15 | 2832.2900390625 | 2834.360107421875 | 2815.10009765625 | 2827.360107421875 | 2827.360107421875 | 1512900 |
| 313 | 2021-10-18 | 2821.530029296875 | 2855.919921875 | 2821.389892578125 | 2855.56005859375 | 2855.56005859375 | 1019800 |
| 314 | 2021-10-19 | 2867.75 | 2873.25 | 2852.0 | 2864.739990234375 | 2864.739990234375 | 1008200 |
| 315 | 2021-10-20 | 2866.760009765625 | 2870.919921875 | 2827.530029296875 | 2835.3798828125 | 2835.3798828125 | 1164400 |
| 316 | 2021-10-21 | 2835.3798828125 | 2843.1201171875 | 2810.0 | 2837.719970703125 | 2837.719970703125 | 1314600 |
| 317 | 2021-10-22 | 2783.0 | 2811.659912109375 | 2721.1201171875 | 2751.330078125 | 2751.330078125 | 2529400 |
| 318 | 2021-10-25 | 2751.0 | 2760.0 | 2708.47998046875 | 2748.93994140625 | 2748.93994140625 | 1720600 |
| 319 | 2021-10-26 | 2785.27001953125 | 2801.659912109375 | 2766.090087890625 | 2786.169921875 | 2786.169921875 | 2461800 |
| 320 | 2021-10-27 | 2788.10009765625 | 2973.0 | 2788.10009765625 | 2924.35009765625 | 2924.35009765625 | 4289100 |
| 321 | 2021-10-28 | 2942.68994140625 | 2943.159912109375 | 2892.5400390625 | 2916.97998046875 | 2916.97998046875 | 1810300 |
| 322 | 2021-10-29 | 2901.56005859375 | 2964.840087890625 | 2892.989990234375 | 2960.919921875 | 2960.919921875 | 2166000 |
| 323 | 2021-11-01 | 2960.919921875 | 2960.919921875 | 2864.510009765625 | 2869.93994140625 | 2869.93994140625 | 2346200 |
| 324 | 2021-11-02 | 2891.590087890625 | 2932.179931640625 | 2886.7099609375 | 2908.64990234375 | 2908.64990234375 | 1674100 |
| 325 | 2021-11-03 | 2918.010009765625 | 2933.3798828125 | 2891.820068359375 | 2931.9599609375 | 2931.9599609375 | 1374700 |
| 326 | 2021-11-04 | 2942.489990234375 | 2994.669921875 | 2926.159912109375 | 2965.35009765625 | 2965.35009765625 | 1920600 |
| 327 | 2021-11-05 | 2983.389892578125 | 3006.550048828125 | 2963.93994140625 | 2977.0400390625 | 2977.0400390625 | 1915800 |
| 328 | 2021-11-08 | 2996.5 | 3012.300048828125 | 2968.610107421875 | 2980.6201171875 | 2980.6201171875 | 1152600 |
| 329 | 2021-11-09 | 2984.659912109375 | 2996.68994140625 | 2944.89990234375 | 2978.3701171875 | 2978.3701171875 | 976500 |
| 330 | 2021-11-10 | 2950.0 | 2961.39990234375 | 2890.75 | 2917.8701171875 | 2917.8701171875 | 1498500 |
| 331 | 2021-11-11 | 2929.7900390625 | 2950.7099609375 | 2912.010009765625 | 2915.330078125 | 2915.330078125 | 825900 |
| 332 | 2021-11-12 | 2932.31005859375 | 2977.0 | 2908.219970703125 | 2973.56005859375 | 2973.56005859375 | 1116900 |
| 333 | 2021-11-15 | 2978.010009765625 | 2990.989990234375 | 2951.5 | 2969.0400390625 | 2969.0400390625 | 1175400 |
| 334 | 2021-11-16 | 2962.989990234375 | 2975.25 | 2946.25 | 2957.52001953125 | 2957.52001953125 | 945200 |
| 335 | 2021-11-17 | 2960.550048828125 | 2971.18994140625 | 2944.800048828125 | 2960.93994140625 | 2960.93994140625 | 979700 |
| 336 | 2021-11-18 | 2964.830078125 | 3011.610107421875 | 2957.68994140625 | 2996.77001953125 | 2996.77001953125 | 1780400 |
| 337 | 2021-11-19 | 2999.510009765625 | 3019.330078125 | 2977.97998046875 | 2978.530029296875 | 2978.530029296875 | 1684100 |
| 338 | 2021-11-22 | 2986.64990234375 | 2996.590087890625 | 2922.949951171875 | 2926.0400390625 | 2926.0400390625 | 1529700 |
| 339 | 2021-11-23 | 2923.06005859375 | 2933.199951171875 | 2882.300048828125 | 2915.639892578125 | 2915.639892578125 | 1360900 |
| 340 | 2021-11-24 | 2909.469970703125 | 2924.989990234375 | 2887.4599609375 | 2922.39990234375 | 2922.39990234375 | 902000 |
| 341 | 2021-11-26 | 2886.969970703125 | 2891.14990234375 | 2836.85009765625 | 2843.659912109375 | 2843.659912109375 | 1523500 |
| 342 | 2021-11-29 | 2880.0 | 2925.949951171875 | 2877.8701171875 | 2910.610107421875 | 2910.610107421875 | 1629800 |
| 343 | 2021-11-30 | 2900.169921875 | 2920.0 | 2832.030029296875 | 2837.949951171875 | 2837.949951171875 | 2103400 |
| 344 | 2021-12-01 | 2880.0 | 2919.010009765625 | 2818.239990234375 | 2821.030029296875 | 2821.030029296875 | 1701000 |
| 345 | 2021-12-02 | 2825.0 | 2877.2900390625 | 2804.2900390625 | 2859.320068359375 | 2859.320068359375 | 1459700 |
| 346 | 2021-12-03 | 2873.6201171875 | 2888.0 | 2806.02001953125 | 2840.030029296875 | 2840.030029296875 | 2060800 |