mirror of
https://github.com/wassname/Volt.git
synced 2026-08-21 11:11:37 +08:00
30 KiB
30 KiB
| 1 | Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|---|
| 2 | 2020-07-24 | 3712.0 | 3837.8701171875 | 3658.0 | 3810.389892578125 | 3810.389892578125 | 27200 |
| 3 | 2020-07-27 | 3817.669921875 | 3961.239990234375 | 3760.25 | 3912.0 | 3912.0 | 31000 |
| 4 | 2020-07-28 | 3931.5 | 3936.9599609375 | 3778.080078125 | 3787.800048828125 | 3787.800048828125 | 27800 |
| 5 | 2020-07-29 | 3817.0 | 3937.360107421875 | 3807.010009765625 | 3934.0 | 3934.0 | 19500 |
| 6 | 2020-07-30 | 3872.0 | 4000.0 | 3872.0 | 3943.550048828125 | 3943.550048828125 | 23100 |
| 7 | 2020-07-31 | 3872.0 | 3979.5 | 3850.110107421875 | 3930.14990234375 | 3930.14990234375 | 14200 |
| 8 | 2020-08-03 | 3935.0 | 3988.550048828125 | 3867.56005859375 | 3874.199951171875 | 3874.199951171875 | 18700 |
| 9 | 2020-08-04 | 3858.0 | 3869.85009765625 | 3820.0 | 3867.469970703125 | 3867.469970703125 | 11700 |
| 10 | 2020-08-05 | 3874.56005859375 | 3874.56005859375 | 3803.530029296875 | 3831.68994140625 | 3831.68994140625 | 23600 |
| 11 | 2020-08-06 | 3818.43994140625 | 3877.52001953125 | 3770.02001953125 | 3873.97998046875 | 3873.97998046875 | 17900 |
| 12 | 2020-08-07 | 3895.0 | 3942.550048828125 | 3796.8701171875 | 3875.010009765625 | 3875.010009765625 | 22500 |
| 13 | 2020-08-10 | 3865.0 | 4001.320068359375 | 3858.0400390625 | 3910.010009765625 | 3910.010009765625 | 23800 |
| 14 | 2020-08-11 | 3935.510009765625 | 3983.6201171875 | 3859.93994140625 | 3934.39990234375 | 3934.39990234375 | 36200 |
| 15 | 2020-08-12 | 3946.580078125 | 4059.5 | 3920.0 | 4035.469970703125 | 4035.469970703125 | 31400 |
| 16 | 2020-08-13 | 3992.989990234375 | 4074.169921875 | 3980.0 | 4050.0 | 4050.0 | 14400 |
| 17 | 2020-08-14 | 4049.0 | 4051.080078125 | 3990.179931640625 | 4044.81005859375 | 4044.81005859375 | 17100 |
| 18 | 2020-08-17 | 4045.0 | 4185.240234375 | 4045.0 | 4145.39013671875 | 4145.39013671875 | 18300 |
| 19 | 2020-08-18 | 4181.259765625 | 4222.240234375 | 4125.02001953125 | 4197.0498046875 | 4197.0498046875 | 29000 |
| 20 | 2020-08-19 | 4167.7001953125 | 4197.0 | 4104.5498046875 | 4151.02978515625 | 4151.02978515625 | 17900 |
| 21 | 2020-08-20 | 4147.8798828125 | 4196.990234375 | 4115.0 | 4155.6201171875 | 4155.6201171875 | 13100 |
| 22 | 2020-08-21 | 4137.77978515625 | 4247.97021484375 | 4117.0 | 4223.759765625 | 4223.759765625 | 20900 |
| 23 | 2020-08-24 | 4245.009765625 | 4317.580078125 | 4198.0 | 4310.08984375 | 4310.08984375 | 31200 |
| 24 | 2020-08-25 | 4295.10986328125 | 4295.10986328125 | 4189.31005859375 | 4224.27978515625 | 4224.27978515625 | 17400 |
| 25 | 2020-08-26 | 4200.009765625 | 4242.8701171875 | 4100.0 | 4220.0 | 4220.0 | 23900 |
| 26 | 2020-08-27 | 4261.02978515625 | 4318.0 | 4191.93017578125 | 4218.27978515625 | 4218.27978515625 | 21700 |
| 27 | 2020-08-28 | 4164.22021484375 | 4260.02001953125 | 4164.22021484375 | 4207.18017578125 | 4207.18017578125 | 14200 |
| 28 | 2020-08-31 | 4185.2001953125 | 4218.0 | 4116.5498046875 | 4168.33984375 | 4168.33984375 | 23000 |
| 29 | 2020-09-01 | 4140.0 | 4199.8701171875 | 4138.08984375 | 4186.8798828125 | 4186.8798828125 | 15600 |
| 30 | 2020-09-02 | 4187.0 | 4247.43017578125 | 4111.5498046875 | 4219.2099609375 | 4219.2099609375 | 12700 |
| 31 | 2020-09-03 | 4209.39013671875 | 4209.39013671875 | 4007.199951171875 | 4030.800048828125 | 4030.800048828125 | 24200 |
| 32 | 2020-09-04 | 4062.6201171875 | 4080.75 | 3861.969970703125 | 3931.929931640625 | 3931.929931640625 | 22100 |
| 33 | 2020-09-08 | 3845.969970703125 | 3998.10009765625 | 3845.969970703125 | 3915.610107421875 | 3915.610107421875 | 16400 |
| 34 | 2020-09-09 | 3951.0 | 4040.0 | 3936.550048828125 | 4012.239990234375 | 4012.239990234375 | 11400 |
| 35 | 2020-09-10 | 4015.0 | 4059.0 | 3921.010009765625 | 3953.9599609375 | 3953.9599609375 | 14100 |
| 36 | 2020-09-11 | 3975.610107421875 | 4068.0 | 3954.1298828125 | 4047.27001953125 | 4047.27001953125 | 15400 |
| 37 | 2020-09-14 | 4098.47998046875 | 4146.3798828125 | 4040.0 | 4142.22021484375 | 4142.22021484375 | 25400 |
| 38 | 2020-09-15 | 4148.0 | 4242.41015625 | 4013.43994140625 | 4020.989990234375 | 4020.989990234375 | 20500 |
| 39 | 2020-09-16 | 4057.760009765625 | 4239.5498046875 | 4042.1298828125 | 4219.52978515625 | 4219.52978515625 | 25600 |
| 40 | 2020-09-17 | 4166.6201171875 | 4182.2001953125 | 4100.0 | 4147.8798828125 | 4147.8798828125 | 30800 |
| 41 | 2020-09-18 | 4197.0 | 4197.2001953125 | 4030.010009765625 | 4033.300048828125 | 4033.300048828125 | 54400 |
| 42 | 2020-09-21 | 3962.1201171875 | 4017.570068359375 | 3890.010009765625 | 3931.2900390625 | 3931.2900390625 | 23100 |
| 43 | 2020-09-22 | 3962.090087890625 | 4052.93994140625 | 3930.010009765625 | 4044.52001953125 | 4044.52001953125 | 17800 |
| 44 | 2020-09-23 | 4014.85009765625 | 4032.02001953125 | 3831.25 | 3853.14990234375 | 3853.14990234375 | 20000 |
| 45 | 2020-09-24 | 3858.340087890625 | 3977.530029296875 | 3823.31005859375 | 3909.0 | 3909.0 | 14600 |
| 46 | 2020-09-25 | 3918.0 | 3963.050048828125 | 3848.0 | 3930.510009765625 | 3930.510009765625 | 12300 |
| 47 | 2020-09-28 | 3971.0 | 4104.10009765625 | 3971.0 | 4078.550048828125 | 4078.550048828125 | 14100 |
| 48 | 2020-09-29 | 4060.010009765625 | 4065.659912109375 | 3983.489990234375 | 4001.56005859375 | 4001.56005859375 | 11100 |
| 49 | 2020-09-30 | 4035.169921875 | 4152.14990234375 | 4019.0 | 4083.1201171875 | 4083.1201171875 | 22400 |
| 50 | 2020-10-01 | 4117.33984375 | 4240.0 | 4070.010009765625 | 4228.31005859375 | 4228.31005859375 | 19100 |
| 51 | 2020-10-02 | 4188.0 | 4250.0 | 4120.0 | 4194.97998046875 | 4194.97998046875 | 13400 |
| 52 | 2020-10-05 | 4242.7001953125 | 4265.259765625 | 4133.02001953125 | 4215.580078125 | 4215.580078125 | 17000 |
| 53 | 2020-10-06 | 4228.60009765625 | 4268.0 | 4085.10009765625 | 4145.259765625 | 4145.259765625 | 24300 |
| 54 | 2020-10-07 | 4188.0 | 4252.7001953125 | 4105.8798828125 | 4208.81982421875 | 4208.81982421875 | 17300 |
| 55 | 2020-10-08 | 4243.81005859375 | 4376.77978515625 | 4208.81982421875 | 4348.39990234375 | 4348.39990234375 | 14900 |
| 56 | 2020-10-09 | 4392.7001953125 | 4428.10009765625 | 4327.18994140625 | 4399.009765625 | 4399.009765625 | 18100 |
| 57 | 2020-10-12 | 4410.0 | 4457.5 | 4375.0 | 4429.240234375 | 4429.240234375 | 12100 |
| 58 | 2020-10-13 | 4407.0 | 4490.0 | 4360.0 | 4446.8798828125 | 4446.8798828125 | 27600 |
| 59 | 2020-10-14 | 4433.009765625 | 4466.0 | 4350.3798828125 | 4360.77001953125 | 4360.77001953125 | 18300 |
| 60 | 2020-10-15 | 4300.0 | 4480.0 | 4295.97998046875 | 4446.64990234375 | 4446.64990234375 | 14800 |
| 61 | 2020-10-16 | 4450.10009765625 | 4530.0 | 4355.0 | 4372.18994140625 | 4372.18994140625 | 17400 |
| 62 | 2020-10-19 | 4384.669921875 | 4413.7099609375 | 4251.18017578125 | 4251.18017578125 | 4251.18017578125 | 17200 |
| 63 | 2020-10-20 | 4450.0 | 4501.0 | 4345.0 | 4399.77001953125 | 4399.77001953125 | 45300 |
| 64 | 2020-10-21 | 4385.0 | 4423.2001953125 | 4207.72998046875 | 4244.75 | 4244.75 | 21700 |
| 65 | 2020-10-22 | 4281.419921875 | 4289.9501953125 | 4102.0 | 4135.02978515625 | 4135.02978515625 | 24900 |
| 66 | 2020-10-23 | 4167.22998046875 | 4220.85986328125 | 4130.0 | 4205.990234375 | 4205.990234375 | 21700 |
| 67 | 2020-10-26 | 4144.919921875 | 4150.009765625 | 4014.75 | 4037.52001953125 | 4037.52001953125 | 15600 |
| 68 | 2020-10-27 | 4040.0 | 4080.0 | 3947.5400390625 | 4000.659912109375 | 4000.659912109375 | 25600 |
| 69 | 2020-10-28 | 3911.929931640625 | 4071.1201171875 | 3868.010009765625 | 3983.3798828125 | 3983.3798828125 | 19900 |
| 70 | 2020-10-29 | 4020.159912109375 | 4052.800048828125 | 3897.929931640625 | 3996.27001953125 | 3996.27001953125 | 20600 |
| 71 | 2020-10-30 | 3992.56005859375 | 4049.080078125 | 3936.360107421875 | 3953.090087890625 | 3953.090087890625 | 21000 |
| 72 | 2020-11-02 | 4032.0 | 4094.97998046875 | 3939.969970703125 | 4029.27001953125 | 4029.27001953125 | 20500 |
| 73 | 2020-11-03 | 3997.989990234375 | 4156.02001953125 | 3980.010009765625 | 4118.97998046875 | 4118.97998046875 | 20600 |
| 74 | 2020-11-04 | 4160.0 | 4314.97998046875 | 4140.0 | 4218.06005859375 | 4218.06005859375 | 29600 |
| 75 | 2020-11-05 | 4250.0 | 4371.0 | 4249.97998046875 | 4261.89990234375 | 4261.89990234375 | 17300 |
| 76 | 2020-11-06 | 4232.330078125 | 4232.330078125 | 4123.06982421875 | 4146.330078125 | 4146.330078125 | 19300 |
| 77 | 2020-11-09 | 4248.419921875 | 4248.419921875 | 3961.22998046875 | 3974.909912109375 | 3974.909912109375 | 48000 |
| 78 | 2020-11-10 | 4025.0 | 4188.580078125 | 3975.469970703125 | 4139.0 | 4139.0 | 32100 |
| 79 | 2020-11-11 | 4150.0 | 4317.81982421875 | 4101.6298828125 | 4240.490234375 | 4240.490234375 | 26600 |
| 80 | 2020-11-12 | 4280.0 | 4280.0 | 4090.39990234375 | 4149.7099609375 | 4149.7099609375 | 24800 |
| 81 | 2020-11-13 | 4180.0 | 4311.0 | 4112.02001953125 | 4247.93994140625 | 4247.93994140625 | 17800 |
| 82 | 2020-11-16 | 4290.0 | 4372.0 | 4190.47998046875 | 4318.02978515625 | 4318.02978515625 | 25900 |
| 83 | 2020-11-17 | 4286.259765625 | 4424.9501953125 | 4254.56982421875 | 4277.259765625 | 4277.259765625 | 17300 |
| 84 | 2020-11-18 | 4253.52001953125 | 4358.1201171875 | 4253.52001953125 | 4290.27001953125 | 4290.27001953125 | 15500 |
| 85 | 2020-11-19 | 4300.0 | 4308.0 | 4182.2001953125 | 4215.52978515625 | 4215.52978515625 | 21900 |
| 86 | 2020-11-20 | 4235.2001953125 | 4239.47998046875 | 4150.0 | 4160.10009765625 | 4160.10009765625 | 17800 |
| 87 | 2020-11-23 | 4180.0 | 4205.0 | 4125.66015625 | 4194.580078125 | 4194.580078125 | 13600 |
| 88 | 2020-11-24 | 4229.0 | 4229.0 | 4127.39990234375 | 4162.02978515625 | 4162.02978515625 | 18100 |
| 89 | 2020-11-25 | 4166.10009765625 | 4207.5 | 4095.860107421875 | 4110.759765625 | 4110.759765625 | 23300 |
| 90 | 2020-11-27 | 4130.60009765625 | 4161.27001953125 | 4070.02001953125 | 4120.22021484375 | 4120.22021484375 | 6900 |
| 91 | 2020-11-30 | 4097.93017578125 | 4100.0 | 3950.010009765625 | 3997.179931640625 | 3997.179931640625 | 38800 |
| 92 | 2020-12-01 | 4016.0 | 4047.669921875 | 3978.800048828125 | 3994.219970703125 | 3994.219970703125 | 27900 |
| 93 | 2020-12-02 | 3980.580078125 | 3999.340087890625 | 3893.0 | 3899.10009765625 | 3899.10009765625 | 30300 |
| 94 | 2020-12-03 | 3900.0 | 4050.0 | 3875.199951171875 | 4000.0 | 4000.0 | 30600 |
| 95 | 2020-12-04 | 3998.39990234375 | 4029.530029296875 | 3943.030029296875 | 3999.989990234375 | 3999.989990234375 | 30800 |
| 96 | 2020-12-07 | 3989.18994140625 | 4059.590087890625 | 3955.5400390625 | 4000.0 | 4000.0 | 21300 |
| 97 | 2020-12-08 | 3960.0 | 3999.89990234375 | 3925.56005859375 | 3929.780029296875 | 3929.780029296875 | 36900 |
| 98 | 2020-12-09 | 3964.52001953125 | 4034.340087890625 | 3962.47998046875 | 4034.320068359375 | 4034.320068359375 | 28400 |
| 99 | 2020-12-10 | 3994.1298828125 | 4038.469970703125 | 3978.699951171875 | 3991.179931640625 | 3991.179931640625 | 11200 |
| 100 | 2020-12-11 | 3980.969970703125 | 4026.780029296875 | 3980.969970703125 | 4003.659912109375 | 4003.659912109375 | 17000 |
| 101 | 2020-12-14 | 4021.179931640625 | 4078.8701171875 | 4012.010009765625 | 4022.0 | 4022.0 | 22300 |
| 102 | 2020-12-15 | 4039.0 | 4074.929931640625 | 4007.070068359375 | 4025.0 | 4025.0 | 17000 |
| 103 | 2020-12-16 | 4057.320068359375 | 4085.0 | 4016.85009765625 | 4061.5400390625 | 4061.5400390625 | 20700 |
| 104 | 2020-12-17 | 4102.0 | 4316.85986328125 | 4102.0 | 4219.7998046875 | 4219.7998046875 | 26000 |
| 105 | 2020-12-18 | 4234.6298828125 | 4315.0 | 4205.02978515625 | 4226.8701171875 | 4226.8701171875 | 58900 |
| 106 | 2020-12-21 | 4155.6298828125 | 4268.02001953125 | 4123.60009765625 | 4224.64013671875 | 4224.64013671875 | 20500 |
| 107 | 2020-12-22 | 4225.27978515625 | 4260.0 | 4170.0 | 4202.2998046875 | 4202.2998046875 | 13200 |
| 108 | 2020-12-23 | 4210.0 | 4210.0 | 4137.490234375 | 4141.56982421875 | 4141.56982421875 | 12500 |
| 109 | 2020-12-24 | 4128.0 | 4220.0 | 4119.85986328125 | 4216.39013671875 | 4216.39013671875 | 4300 |
| 110 | 2020-12-28 | 4262.919921875 | 4274.990234375 | 4144.0 | 4156.60009765625 | 4156.60009765625 | 13700 |
| 111 | 2020-12-29 | 4169.93017578125 | 4180.0 | 4101.0 | 4126.81982421875 | 4126.81982421875 | 11500 |
| 112 | 2020-12-30 | 4130.02001953125 | 4187.89013671875 | 4121.89013671875 | 4127.66015625 | 4127.66015625 | 9400 |
| 113 | 2020-12-31 | 4140.85986328125 | 4140.85986328125 | 4071.840087890625 | 4079.860107421875 | 4079.860107421875 | 12400 |
| 114 | 2021-01-04 | 4089.97998046875 | 4106.7900390625 | 3988.0 | 4040.64990234375 | 4040.64990234375 | 23700 |
| 115 | 2021-01-05 | 4025.199951171875 | 4049.989990234375 | 3965.0 | 4008.909912109375 | 4008.909912109375 | 26800 |
| 116 | 2021-01-06 | 3970.0 | 4021.489990234375 | 3892.0 | 3966.489990234375 | 3966.489990234375 | 29400 |
| 117 | 2021-01-07 | 3997.47998046875 | 4080.72998046875 | 3977.030029296875 | 4025.929931640625 | 4025.929931640625 | 29600 |
| 118 | 2021-01-08 | 4040.68994140625 | 4077.0 | 3892.669921875 | 3930.0 | 3930.0 | 44600 |
| 119 | 2021-01-11 | 3900.0 | 4016.10009765625 | 3885.0 | 3986.8701171875 | 3986.8701171875 | 34300 |
| 120 | 2021-01-12 | 3982.010009765625 | 4006.320068359375 | 3936.429931640625 | 3963.18994140625 | 3963.18994140625 | 30700 |
| 121 | 2021-01-13 | 3985.0 | 4088.52001953125 | 3971.389892578125 | 3971.39990234375 | 3971.39990234375 | 22200 |
| 122 | 2021-01-14 | 3976.0 | 4013.719970703125 | 3955.860107421875 | 3975.050048828125 | 3975.050048828125 | 20800 |
| 123 | 2021-01-15 | 3964.64990234375 | 4030.0 | 3950.6201171875 | 4009.949951171875 | 4009.949951171875 | 18600 |
| 124 | 2021-01-19 | 4021.0 | 4168.0 | 4017.949951171875 | 4160.0 | 4160.0 | 31900 |
| 125 | 2021-01-20 | 4160.0 | 4364.75 | 4140.02978515625 | 4278.81982421875 | 4278.81982421875 | 37000 |
| 126 | 2021-01-21 | 4287.72998046875 | 4464.60986328125 | 4280.0 | 4451.5 | 4451.5 | 37000 |
| 127 | 2021-01-22 | 4437.0 | 4498.990234375 | 4365.509765625 | 4485.91015625 | 4485.91015625 | 28100 |
| 128 | 2021-01-25 | 4499.0 | 4545.0 | 4468.0 | 4540.0 | 4540.0 | 31000 |
| 129 | 2021-01-26 | 4547.47021484375 | 4610.0 | 4479.6298828125 | 4545.72021484375 | 4545.72021484375 | 43400 |
| 130 | 2021-01-27 | 4496.10986328125 | 4570.419921875 | 4455.0 | 4535.0 | 4535.0 | 41000 |
| 131 | 2021-01-28 | 4562.66015625 | 4562.66015625 | 4361.68994140625 | 4518.2099609375 | 4518.2099609375 | 43200 |
| 132 | 2021-01-29 | 4495.0 | 4516.60009765625 | 4404.5498046875 | 4446.47998046875 | 4446.47998046875 | 37700 |
| 133 | 2021-02-01 | 4489.9599609375 | 4549.97998046875 | 4437.259765625 | 4530.0 | 4530.0 | 39500 |
| 134 | 2021-02-02 | 4511.72998046875 | 4556.10986328125 | 4470.5498046875 | 4509.97998046875 | 4509.97998046875 | 42200 |
| 135 | 2021-02-03 | 4491.9599609375 | 4523.2001953125 | 4448.0 | 4499.56982421875 | 4499.56982421875 | 36000 |
| 136 | 2021-02-04 | 4492.0 | 4585.64013671875 | 4438.1298828125 | 4552.10986328125 | 4552.10986328125 | 17300 |
| 137 | 2021-02-05 | 4573.39013671875 | 4693.58984375 | 4573.39013671875 | 4668.41015625 | 4668.41015625 | 19200 |
| 138 | 2021-02-08 | 4695.47021484375 | 4806.5400390625 | 4675.0 | 4740.93017578125 | 4740.93017578125 | 22200 |
| 139 | 2021-02-09 | 4724.0 | 4740.0 | 4655.33984375 | 4699.740234375 | 4699.740234375 | 15800 |
| 140 | 2021-02-10 | 4699.0 | 4769.18017578125 | 4661.240234375 | 4701.830078125 | 4701.830078125 | 19900 |
| 141 | 2021-02-11 | 4723.7998046875 | 4790.0 | 4700.0 | 4708.330078125 | 4708.330078125 | 18700 |
| 142 | 2021-02-12 | 4700.0 | 4725.89990234375 | 4671.5 | 4700.02001953125 | 4700.02001953125 | 19600 |
| 143 | 2021-02-16 | 4675.0 | 4694.259765625 | 4600.0 | 4650.0 | 4650.0 | 27500 |
| 144 | 2021-02-17 | 4626.14013671875 | 4727.580078125 | 4600.0 | 4704.39990234375 | 4704.39990234375 | 22000 |
| 145 | 2021-02-18 | 4662.18994140625 | 4733.2099609375 | 4651.0 | 4705.97998046875 | 4705.97998046875 | 19000 |
| 146 | 2021-02-19 | 4718.0 | 4782.990234375 | 4690.75 | 4705.4501953125 | 4705.4501953125 | 18600 |
| 147 | 2021-02-22 | 4680.0 | 4724.2001953125 | 4652.169921875 | 4656.02978515625 | 4656.02978515625 | 17800 |
| 148 | 2021-02-23 | 4645.5498046875 | 4728.60009765625 | 4586.2998046875 | 4699.580078125 | 4699.580078125 | 18500 |
| 149 | 2021-02-24 | 4668.0 | 4714.0 | 4525.009765625 | 4699.97021484375 | 4699.97021484375 | 19700 |
| 150 | 2021-02-25 | 4682.080078125 | 4682.080078125 | 4469.990234375 | 4491.419921875 | 4491.419921875 | 21300 |
| 151 | 2021-02-26 | 4508.52978515625 | 4562.85009765625 | 4462.9501953125 | 4500.83984375 | 4500.83984375 | 26100 |
| 152 | 2021-03-01 | 4528.0 | 4650.0 | 4503.1201171875 | 4572.9599609375 | 4572.9599609375 | 18500 |
| 153 | 2021-03-02 | 4583.0 | 4687.5498046875 | 4538.85009765625 | 4657.9599609375 | 4657.9599609375 | 22200 |
| 154 | 2021-03-03 | 4630.5400390625 | 4647.919921875 | 4474.91015625 | 4483.85009765625 | 4483.85009765625 | 24700 |
| 155 | 2021-03-04 | 4460.9599609375 | 4580.41015625 | 4330.0 | 4441.2998046875 | 4441.2998046875 | 24400 |
| 156 | 2021-03-05 | 4466.64990234375 | 4644.0 | 4378.47998046875 | 4624.6201171875 | 4624.6201171875 | 18700 |
| 157 | 2021-03-08 | 4638.47021484375 | 4771.990234375 | 4622.47021484375 | 4699.759765625 | 4699.759765625 | 18700 |
| 158 | 2021-03-09 | 4742.60986328125 | 4784.77001953125 | 4683.8701171875 | 4702.08984375 | 4702.08984375 | 16900 |
| 159 | 2021-03-10 | 4731.41015625 | 4823.0 | 4688.75 | 4776.41015625 | 4776.41015625 | 21300 |
| 160 | 2021-03-11 | 4733.5 | 4832.7998046875 | 4571.0498046875 | 4584.740234375 | 4584.740234375 | 29500 |
| 161 | 2021-03-12 | 4564.43994140625 | 4564.43994140625 | 4450.009765625 | 4538.830078125 | 4538.830078125 | 27600 |
| 162 | 2021-03-15 | 4540.080078125 | 4674.990234375 | 4497.56005859375 | 4670.25 | 4670.25 | 18800 |
| 163 | 2021-03-16 | 4645.740234375 | 4740.0 | 4629.0400390625 | 4629.0400390625 | 4629.0400390625 | 20500 |
| 164 | 2021-03-17 | 4600.0 | 4701.64013671875 | 4529.0 | 4662.330078125 | 4662.330078125 | 32500 |
| 165 | 2021-03-18 | 4635.72998046875 | 4645.43994140625 | 4380.02001953125 | 4421.85009765625 | 4421.85009765625 | 37800 |
| 166 | 2021-03-19 | 4402.10009765625 | 4570.0 | 4363.31982421875 | 4434.990234375 | 4434.990234375 | 73300 |
| 167 | 2021-03-22 | 4430.009765625 | 4515.0 | 4397.6201171875 | 4503.64013671875 | 4503.64013671875 | 32500 |
| 168 | 2021-03-23 | 4480.81005859375 | 4565.0 | 4438.8701171875 | 4463.10009765625 | 4463.10009765625 | 16000 |
| 169 | 2021-03-24 | 4473.22998046875 | 4604.97998046875 | 4465.0 | 4539.64990234375 | 4539.64990234375 | 24600 |
| 170 | 2021-03-25 | 4495.2001953125 | 4600.0 | 4442.56005859375 | 4567.85986328125 | 4567.85986328125 | 19400 |
| 171 | 2021-03-26 | 4569.0400390625 | 4749.990234375 | 4561.52001953125 | 4722.740234375 | 4722.740234375 | 23100 |
| 172 | 2021-03-29 | 4730.0 | 4753.31982421875 | 4666.7001953125 | 4668.259765625 | 4668.259765625 | 18500 |
| 173 | 2021-03-30 | 4655.68017578125 | 4740.830078125 | 4628.7001953125 | 4706.10986328125 | 4706.10986328125 | 16900 |
| 174 | 2021-03-31 | 4670.27978515625 | 4775.0 | 4670.27978515625 | 4710.93017578125 | 4710.93017578125 | 24300 |
| 175 | 2021-04-01 | 4740.009765625 | 4810.22021484375 | 4705.009765625 | 4785.18017578125 | 4785.18017578125 | 15300 |
| 176 | 2021-04-05 | 4810.6298828125 | 4844.85986328125 | 4790.10986328125 | 4827.43994140625 | 4827.43994140625 | 14800 |
| 177 | 2021-04-06 | 4815.2001953125 | 4849.490234375 | 4720.02001953125 | 4837.77978515625 | 4837.77978515625 | 14000 |
| 178 | 2021-04-07 | 4840.990234375 | 4874.64013671875 | 4758.91015625 | 4776.41015625 | 4776.41015625 | 19500 |
| 179 | 2021-04-08 | 4768.85009765625 | 4799.990234375 | 4748.31982421875 | 4748.490234375 | 4748.490234375 | 11900 |
| 180 | 2021-04-09 | 4776.68994140625 | 4922.68994140625 | 4724.7001953125 | 4902.1298828125 | 4902.1298828125 | 21100 |
| 181 | 2021-04-12 | 4900.2998046875 | 4944.97998046875 | 4838.31982421875 | 4873.72998046875 | 4873.72998046875 | 20600 |
| 182 | 2021-04-13 | 4844.22021484375 | 4888.0 | 4762.5 | 4821.02001953125 | 4821.02001953125 | 21600 |
| 183 | 2021-04-14 | 4784.0 | 4859.72021484375 | 4784.0 | 4821.43994140625 | 4821.43994140625 | 13200 |
| 184 | 2021-04-15 | 4850.0 | 4891.72021484375 | 4800.0 | 4844.22021484375 | 4844.22021484375 | 11800 |
| 185 | 2021-04-16 | 4880.0 | 5008.35986328125 | 4880.0 | 4984.85009765625 | 4984.85009765625 | 26600 |
| 186 | 2021-04-19 | 4979.509765625 | 4994.1298828125 | 4936.22998046875 | 4984.419921875 | 4984.419921875 | 21000 |
| 187 | 2021-04-20 | 4994.0 | 5028.85009765625 | 4836.3798828125 | 4906.22021484375 | 4906.22021484375 | 17600 |
| 188 | 2021-04-21 | 4880.0 | 4895.0 | 4700.0 | 4800.0 | 4800.0 | 40200 |
| 189 | 2021-04-22 | 4787.0 | 4836.2099609375 | 4757.5 | 4826.3701171875 | 4826.3701171875 | 23400 |
| 190 | 2021-04-23 | 4830.0 | 4916.81005859375 | 4760.27001953125 | 4862.58984375 | 4862.58984375 | 16900 |
| 191 | 2021-04-26 | 4859.33984375 | 4938.9599609375 | 4825.33984375 | 4929.52978515625 | 4929.52978515625 | 19000 |
| 192 | 2021-04-27 | 4938.5 | 5023.0 | 4863.39990234375 | 4978.81005859375 | 4978.81005859375 | 27900 |
| 193 | 2021-04-28 | 4978.81005859375 | 5019.7998046875 | 4951.14990234375 | 5005.6298828125 | 5005.6298828125 | 20500 |
| 194 | 2021-04-29 | 5020.0 | 5107.10009765625 | 5000.31005859375 | 5023.91015625 | 5023.91015625 | 15000 |
| 195 | 2021-04-30 | 4990.009765625 | 5047.97021484375 | 4942.0 | 5018.10009765625 | 5018.10009765625 | 14400 |
| 196 | 2021-05-03 | 5076.10986328125 | 5144.0 | 5015.35986328125 | 5124.06982421875 | 5124.06982421875 | 12600 |
| 197 | 2021-05-04 | 5127.56982421875 | 5173.759765625 | 5055.0 | 5104.9501953125 | 5104.9501953125 | 15700 |
| 198 | 2021-05-05 | 5125.0 | 5155.990234375 | 5075.009765625 | 5142.419921875 | 5142.419921875 | 13400 |
| 199 | 2021-05-06 | 5149.68017578125 | 5151.35009765625 | 5075.509765625 | 5134.43994140625 | 5134.43994140625 | 13300 |
| 200 | 2021-05-07 | 5109.31982421875 | 5234.27001953125 | 5109.31982421875 | 5211.3798828125 | 5211.3798828125 | 17700 |
| 201 | 2021-05-10 | 5209.5498046875 | 5308.47998046875 | 5150.0 | 5215.81005859375 | 5215.81005859375 | 15300 |
| 202 | 2021-05-11 | 5187.830078125 | 5198.83984375 | 4970.009765625 | 4988.02978515625 | 4988.02978515625 | 21100 |
| 203 | 2021-05-12 | 4950.009765625 | 4954.97998046875 | 4749.33984375 | 4749.3701171875 | 4749.3701171875 | 21700 |
| 204 | 2021-05-13 | 4810.0 | 4955.5 | 4799.89990234375 | 4925.72998046875 | 4925.72998046875 | 20300 |
| 205 | 2021-05-14 | 4937.83984375 | 4988.5498046875 | 4920.0 | 4949.7099609375 | 4949.7099609375 | 16200 |
| 206 | 2021-05-17 | 4947.10009765625 | 4969.0 | 4840.990234375 | 4871.490234375 | 4871.490234375 | 16500 |
| 207 | 2021-05-18 | 4872.0498046875 | 4883.2001953125 | 4717.81005859375 | 4726.009765625 | 4726.009765625 | 17800 |
| 208 | 2021-05-19 | 4622.0 | 4723.35009765625 | 4565.81005859375 | 4705.669921875 | 4705.669921875 | 25400 |
| 209 | 2021-05-20 | 4742.3701171875 | 4770.0 | 4686.7099609375 | 4722.7001953125 | 4722.7001953125 | 13300 |
| 210 | 2021-05-21 | 4721.06982421875 | 4772.83984375 | 4640.91015625 | 4655.22021484375 | 4655.22021484375 | 19400 |
| 211 | 2021-05-24 | 4691.85986328125 | 4695.0 | 4627.009765625 | 4652.72021484375 | 4652.72021484375 | 15600 |
| 212 | 2021-05-25 | 4697.56982421875 | 4852.89013671875 | 4660.009765625 | 4836.35986328125 | 4836.35986328125 | 33400 |
| 213 | 2021-05-26 | 4845.0 | 4900.0 | 4809.1298828125 | 4847.259765625 | 4847.259765625 | 18000 |
| 214 | 2021-05-27 | 4859.0400390625 | 4908.85009765625 | 4813.93017578125 | 4861.2900390625 | 4861.2900390625 | 24000 |
| 215 | 2021-05-28 | 4858.9501953125 | 4918.14013671875 | 4826.64990234375 | 4887.22998046875 | 4887.22998046875 | 13200 |
| 216 | 2021-06-01 | 4925.330078125 | 4925.330078125 | 4817.8798828125 | 4841.02001953125 | 4841.02001953125 | 11700 |
| 217 | 2021-06-02 | 4841.0 | 4841.0 | 4785.89990234375 | 4795.490234375 | 4795.490234375 | 13800 |
| 218 | 2021-06-03 | 4755.60986328125 | 4793.990234375 | 4696.1201171875 | 4747.06982421875 | 4747.06982421875 | 16600 |
| 219 | 2021-06-04 | 4785.0 | 4827.43017578125 | 4702.0 | 4810.0 | 4810.0 | 13400 |
| 220 | 2021-06-07 | 4824.4501953125 | 4824.4501953125 | 4760.91015625 | 4808.509765625 | 4808.509765625 | 13700 |
| 221 | 2021-06-08 | 4818.4501953125 | 4864.2001953125 | 4777.77978515625 | 4838.1298828125 | 4838.1298828125 | 14400 |
| 222 | 2021-06-09 | 4851.7998046875 | 4851.7998046875 | 4770.0 | 4792.9501953125 | 4792.9501953125 | 16200 |
| 223 | 2021-06-10 | 4787.7998046875 | 4787.7998046875 | 4596.97021484375 | 4602.93994140625 | 4602.93994140625 | 40900 |
| 224 | 2021-06-11 | 4625.0 | 4699.68017578125 | 4625.0 | 4669.7900390625 | 4669.7900390625 | 21700 |
| 225 | 2021-06-14 | 4654.0 | 4703.33984375 | 4621.33984375 | 4671.740234375 | 4671.740234375 | 29400 |
| 226 | 2021-06-15 | 4674.35009765625 | 4744.0 | 4653.02978515625 | 4711.47998046875 | 4711.47998046875 | 23600 |
| 227 | 2021-06-16 | 4718.919921875 | 4729.52001953125 | 4645.0 | 4656.080078125 | 4656.080078125 | 20600 |
| 228 | 2021-06-17 | 4650.0 | 4749.39990234375 | 4631.5 | 4697.5498046875 | 4697.5498046875 | 27500 |
| 229 | 2021-06-18 | 4676.18017578125 | 4799.3798828125 | 4670.2900390625 | 4785.14013671875 | 4785.14013671875 | 40100 |
| 230 | 2021-06-21 | 4780.6201171875 | 4826.97021484375 | 4737.919921875 | 4817.68994140625 | 4817.68994140625 | 18800 |
| 231 | 2021-06-22 | 4830.0 | 4847.0400390625 | 4800.0 | 4821.27001953125 | 4821.27001953125 | 17700 |
| 232 | 2021-06-23 | 4805.0 | 4816.14990234375 | 4712.0 | 4783.2900390625 | 4783.2900390625 | 19900 |
| 233 | 2021-06-24 | 4783.35009765625 | 4825.759765625 | 4728.0 | 4818.4501953125 | 4818.4501953125 | 21000 |
| 234 | 2021-06-25 | 4816.759765625 | 4899.0 | 4807.35009765625 | 4844.5 | 4844.5 | 66100 |
| 235 | 2021-06-28 | 4846.8798828125 | 4911.2998046875 | 4805.7001953125 | 4884.419921875 | 4884.419921875 | 28100 |
| 236 | 2021-06-29 | 4909.89990234375 | 4982.81005859375 | 4890.1201171875 | 4964.41015625 | 4964.41015625 | 25600 |
| 237 | 2021-06-30 | 4945.2001953125 | 5000.0 | 4932.39990234375 | 4973.2998046875 | 4973.2998046875 | 26700 |
| 238 | 2021-07-01 | 4962.31005859375 | 5123.0 | 4956.97998046875 | 5111.89013671875 | 5111.89013671875 | 20800 |
| 239 | 2021-07-02 | 5123.0 | 5123.0 | 5075.9599609375 | 5114.3798828125 | 5114.3798828125 | 12600 |
| 240 | 2021-07-06 | 5109.0 | 5197.18994140625 | 5016.27978515625 | 5185.8701171875 | 5185.8701171875 | 24000 |
| 241 | 2021-07-07 | 5179.72998046875 | 5263.16015625 | 5138.7900390625 | 5202.2099609375 | 5202.2099609375 | 16700 |
| 242 | 2021-07-08 | 5129.0 | 5140.52978515625 | 5039.330078125 | 5053.02001953125 | 5053.02001953125 | 16700 |
| 243 | 2021-07-09 | 5114.0 | 5161.77978515625 | 5050.0 | 5060.83984375 | 5060.83984375 | 15900 |
| 244 | 2021-07-12 | 5012.0 | 5047.47998046875 | 4941.2001953125 | 4961.669921875 | 4961.669921875 | 25300 |
| 245 | 2021-07-13 | 4933.4599609375 | 4945.66015625 | 4800.169921875 | 4820.2900390625 | 4820.2900390625 | 25100 |
| 246 | 2021-07-14 | 4836.0 | 4920.33984375 | 4813.16015625 | 4862.35009765625 | 4862.35009765625 | 16500 |
| 247 | 2021-07-15 | 4836.85986328125 | 4858.85009765625 | 4737.22998046875 | 4824.31005859375 | 4824.31005859375 | 20400 |
| 248 | 2021-07-16 | 4849.16015625 | 4915.27001953125 | 4799.58984375 | 4800.0 | 4800.0 | 15300 |
| 249 | 2021-07-19 | 4764.0 | 4854.2099609375 | 4751.0 | 4788.009765625 | 4788.009765625 | 22600 |
| 250 | 2021-07-20 | 4820.16015625 | 4910.97021484375 | 4790.22998046875 | 4900.27001953125 | 4900.27001953125 | 24300 |
| 251 | 2021-07-21 | 4901.490234375 | 5049.990234375 | 4800.0 | 4893.759765625 | 4893.759765625 | 23300 |
| 252 | 2021-07-22 | 4860.0 | 5036.009765625 | 4842.02978515625 | 5014.64013671875 | 5014.64013671875 | 20600 |
| 253 | 2021-07-23 | 5015.68994140625 | 5130.02978515625 | 4998.60009765625 | 5130.02978515625 | 5130.02978515625 | 10800 |
| 254 | 2021-07-26 | 5114.8798828125 | 5114.8798828125 | 5013.580078125 | 5032.68994140625 | 5032.68994140625 | 19000 |
| 255 | 2021-07-27 | 5013.22021484375 | 5114.169921875 | 4988.6201171875 | 5106.14013671875 | 5106.14013671875 | 12400 |
| 256 | 2021-07-28 | 5119.25 | 5143.85986328125 | 5045.91015625 | 5064.9501953125 | 5064.9501953125 | 12500 |
| 257 | 2021-07-29 | 5100.0 | 5255.830078125 | 5100.0 | 5244.89013671875 | 5244.89013671875 | 16100 |
| 258 | 2021-07-30 | 5240.0 | 5292.0 | 5209.43017578125 | 5222.60009765625 | 5222.60009765625 | 12700 |
| 259 | 2021-08-02 | 5267.58984375 | 5270.009765625 | 5210.009765625 | 5227.419921875 | 5227.419921875 | 9100 |
| 260 | 2021-08-03 | 5244.7998046875 | 5295.22998046875 | 5190.22998046875 | 5295.22998046875 | 5295.22998046875 | 12800 |
| 261 | 2021-08-04 | 5253.2099609375 | 5299.990234375 | 5213.02001953125 | 5243.56005859375 | 5243.56005859375 | 15600 |
| 262 | 2021-08-05 | 5280.0 | 5329.990234375 | 5242.08984375 | 5313.56982421875 | 5313.56982421875 | 16500 |
| 263 | 2021-08-06 | 5320.0 | 5332.080078125 | 5201.91015625 | 5212.9501953125 | 5212.9501953125 | 13900 |
| 264 | 2021-08-09 | 5204.60009765625 | 5232.41015625 | 5139.6298828125 | 5154.97021484375 | 5154.97021484375 | 17600 |
| 265 | 2021-08-10 | 5150.0 | 5249.9599609375 | 5140.0 | 5195.009765625 | 5195.009765625 | 10200 |
| 266 | 2021-08-11 | 5193.419921875 | 5323.77978515625 | 5170.0 | 5305.75 | 5305.75 | 17300 |
| 267 | 2021-08-12 | 5320.0 | 5324.990234375 | 5213.0 | 5265.02001953125 | 5265.02001953125 | 10500 |
| 268 | 2021-08-13 | 5250.0 | 5285.18994140625 | 5196.14990234375 | 5252.490234375 | 5252.490234375 | 8200 |
| 269 | 2021-08-16 | 5249.990234375 | 5283.60009765625 | 5204.009765625 | 5252.10009765625 | 5252.10009765625 | 9800 |
| 270 | 2021-08-17 | 5209.919921875 | 5211.52001953125 | 5079.6201171875 | 5114.169921875 | 5114.169921875 | 15500 |
| 271 | 2021-08-18 | 5093.0 | 5175.0 | 5091.240234375 | 5101.3701171875 | 5101.3701171875 | 14500 |
| 272 | 2021-08-19 | 5070.0 | 5117.0498046875 | 5047.8701171875 | 5072.27001953125 | 5072.27001953125 | 11700 |
| 273 | 2021-08-20 | 5094.91015625 | 5174.75 | 5078.009765625 | 5160.72998046875 | 5160.72998046875 | 11200 |
| 274 | 2021-08-23 | 5174.4501953125 | 5189.5498046875 | 5043.56982421875 | 5130.27001953125 | 5130.27001953125 | 13400 |
| 275 | 2021-08-24 | 5158.0 | 5237.2998046875 | 5115.919921875 | 5175.0 | 5175.0 | 11500 |
| 276 | 2021-08-25 | 5170.0 | 5224.75 | 5170.0 | 5185.64013671875 | 5185.64013671875 | 8500 |
| 277 | 2021-08-26 | 5187.990234375 | 5187.990234375 | 5077.97998046875 | 5103.02978515625 | 5103.02978515625 | 10500 |
| 278 | 2021-08-27 | 5123.64990234375 | 5170.02978515625 | 5123.64990234375 | 5139.27001953125 | 5139.27001953125 | 10300 |
| 279 | 2021-08-30 | 5152.14013671875 | 5174.39990234375 | 5121.3701171875 | 5125.02001953125 | 5125.02001953125 | 8100 |
| 280 | 2021-08-31 | 5133.009765625 | 5213.669921875 | 5110.0 | 5179.93994140625 | 5179.93994140625 | 26100 |
| 281 | 2021-09-01 | 5186.60986328125 | 5197.0400390625 | 5140.0 | 5177.3798828125 | 5177.3798828125 | 11500 |
| 282 | 2021-09-02 | 5175.91015625 | 5186.56005859375 | 5136.25 | 5139.18017578125 | 5139.18017578125 | 11900 |
| 283 | 2021-09-03 | 5116.89990234375 | 5157.0400390625 | 5062.669921875 | 5100.64013671875 | 5100.64013671875 | 15100 |
| 284 | 2021-09-07 | 5097.14990234375 | 5167.580078125 | 5091.56982421875 | 5102.22021484375 | 5102.22021484375 | 17700 |
| 285 | 2021-09-08 | 5048.5498046875 | 5110.0 | 5040.0 | 5052.47021484375 | 5052.47021484375 | 21000 |
| 286 | 2021-09-09 | 5073.419921875 | 5124.990234375 | 5037.669921875 | 5098.43017578125 | 5098.43017578125 | 23200 |
| 287 | 2021-09-10 | 5148.330078125 | 5174.990234375 | 5092.0 | 5132.1298828125 | 5132.1298828125 | 15800 |
| 288 | 2021-09-13 | 5165.0 | 5165.0 | 4983.31005859375 | 5033.3798828125 | 5033.3798828125 | 29500 |
| 289 | 2021-09-14 | 5033.39990234375 | 5062.39990234375 | 4950.52978515625 | 4958.58984375 | 4958.58984375 | 17800 |
| 290 | 2021-09-15 | 4961.0 | 4987.1298828125 | 4924.0 | 4935.3798828125 | 4935.3798828125 | 22400 |
| 291 | 2021-09-16 | 4936.02978515625 | 5054.97998046875 | 4936.02978515625 | 5024.0 | 5024.0 | 11800 |
| 292 | 2021-09-17 | 5060.97998046875 | 5094.9599609375 | 5042.0 | 5070.740234375 | 5070.740234375 | 42700 |
| 293 | 2021-09-20 | 4998.0 | 5035.0 | 4921.14990234375 | 4968.14990234375 | 4968.14990234375 | 25700 |
| 294 | 2021-09-21 | 4968.77978515625 | 5008.9501953125 | 4922.0400390625 | 4966.72021484375 | 4966.72021484375 | 19000 |
| 295 | 2021-09-22 | 4972.2001953125 | 5068.39013671875 | 4971.0 | 5017.4501953125 | 5017.4501953125 | 15100 |
| 296 | 2021-09-23 | 5027.4501953125 | 5055.7001953125 | 4966.72021484375 | 4977.33984375 | 4977.33984375 | 17900 |
| 297 | 2021-09-24 | 4989.77978515625 | 4995.31005859375 | 4925.39990234375 | 4952.9599609375 | 4952.9599609375 | 18500 |
| 298 | 2021-09-27 | 4918.919921875 | 5014.91015625 | 4918.919921875 | 4987.31005859375 | 4987.31005859375 | 12300 |
| 299 | 2021-09-28 | 4989.990234375 | 4993.25 | 4851.830078125 | 4885.9599609375 | 4885.9599609375 | 17400 |
| 300 | 2021-09-29 | 4895.85009765625 | 5013.759765625 | 4895.85009765625 | 4942.25 | 4942.25 | 13000 |
| 301 | 2021-09-30 | 4942.31982421875 | 4985.68017578125 | 4787.52978515625 | 4794.080078125 | 4794.080078125 | 21800 |
| 302 | 2021-10-01 | 4810.0 | 4854.990234375 | 4765.97998046875 | 4785.330078125 | 4785.330078125 | 21900 |
| 303 | 2021-10-04 | 4788.41015625 | 4834.7900390625 | 4774.9599609375 | 4781.85986328125 | 4781.85986328125 | 15100 |
| 304 | 2021-10-05 | 4800.0 | 4824.830078125 | 4778.14013671875 | 4781.81982421875 | 4781.81982421875 | 19400 |
| 305 | 2021-10-06 | 4750.009765625 | 4841.919921875 | 4750.009765625 | 4803.5 | 4803.5 | 18900 |
| 306 | 2021-10-07 | 4826.22998046875 | 4895.080078125 | 4805.3798828125 | 4869.77978515625 | 4869.77978515625 | 16500 |
| 307 | 2021-10-08 | 4864.89990234375 | 4887.7001953125 | 4822.33984375 | 4838.240234375 | 4838.240234375 | 11900 |
| 308 | 2021-10-11 | 4806.06982421875 | 4875.9501953125 | 4806.06982421875 | 4840.85986328125 | 4840.85986328125 | 10700 |
| 309 | 2021-10-12 | 4852.60986328125 | 4877.0 | 4812.759765625 | 4856.25 | 4856.25 | 9500 |
| 310 | 2021-10-13 | 4864.22021484375 | 4891.0 | 4836.009765625 | 4873.72021484375 | 4873.72021484375 | 10000 |
| 311 | 2021-10-14 | 4895.72021484375 | 5007.7099609375 | 4895.72021484375 | 4998.3701171875 | 4998.3701171875 | 9900 |
| 312 | 2021-10-15 | 5058.740234375 | 5058.740234375 | 4950.009765625 | 4966.52978515625 | 4966.52978515625 | 9900 |
| 313 | 2021-10-18 | 4951.85009765625 | 5024.52001953125 | 4951.85009765625 | 5010.7900390625 | 5010.7900390625 | 8800 |
| 314 | 2021-10-19 | 5035.0 | 5068.52978515625 | 4984.33984375 | 5034.7001953125 | 5034.7001953125 | 7300 |
| 315 | 2021-10-20 | 5028.39013671875 | 5094.0 | 5023.0 | 5051.08984375 | 5051.08984375 | 18900 |
| 316 | 2021-10-21 | 5021.89013671875 | 5021.89013671875 | 4838.0 | 4900.0 | 4900.0 | 23600 |
| 317 | 2021-10-22 | 4929.18994140625 | 4934.16015625 | 4875.2099609375 | 4875.5 | 4875.5 | 14700 |
| 318 | 2021-10-25 | 4855.72021484375 | 4920.31982421875 | 4840.0 | 4878.419921875 | 4878.419921875 | 16000 |
| 319 | 2021-10-26 | 4894.60986328125 | 4907.5 | 4855.5 | 4870.97998046875 | 4870.97998046875 | 15800 |
| 320 | 2021-10-27 | 4899.81005859375 | 4923.9501953125 | 4803.91015625 | 4815.0 | 4815.0 | 20500 |
| 321 | 2021-10-28 | 4835.18994140625 | 4919.97021484375 | 4825.0 | 4900.0 | 4900.0 | 13800 |
| 322 | 2021-10-29 | 4878.10009765625 | 4916.0400390625 | 4867.91015625 | 4894.7998046875 | 4894.7998046875 | 14800 |
| 323 | 2021-11-01 | 4877.0 | 4942.7998046875 | 4844.0 | 4927.669921875 | 4927.669921875 | 13100 |
| 324 | 2021-11-02 | 4920.0 | 4929.93017578125 | 4875.02001953125 | 4908.31005859375 | 4908.31005859375 | 13900 |
| 325 | 2021-11-03 | 4910.0 | 5049.97998046875 | 4910.0 | 5020.02001953125 | 5020.02001953125 | 14600 |
| 326 | 2021-11-04 | 5055.990234375 | 5173.75 | 5028.5 | 5052.3798828125 | 5052.3798828125 | 15900 |
| 327 | 2021-11-05 | 5071.25 | 5125.93994140625 | 5059.009765625 | 5089.240234375 | 5089.240234375 | 10600 |
| 328 | 2021-11-08 | 5097.7001953125 | 5113.759765625 | 5040.0 | 5087.93017578125 | 5087.93017578125 | 11700 |
| 329 | 2021-11-09 | 5104.81982421875 | 5224.0 | 5058.58984375 | 5200.27001953125 | 5200.27001953125 | 13300 |
| 330 | 2021-11-10 | 5202.0 | 5249.43017578125 | 5101.4501953125 | 5114.9501953125 | 5114.9501953125 | 15000 |
| 331 | 2021-11-11 | 5114.9501953125 | 5179.5 | 5055.0 | 5149.52978515625 | 5149.52978515625 | 12800 |
| 332 | 2021-11-12 | 5170.0 | 5265.97998046875 | 5131.330078125 | 5253.81005859375 | 5253.81005859375 | 10900 |
| 333 | 2021-11-15 | 5254.97998046875 | 5295.0 | 5216.33984375 | 5277.97998046875 | 5277.97998046875 | 16600 |
| 334 | 2021-11-16 | 5289.0 | 5289.0 | 5150.0 | 5166.0 | 5166.0 | 30300 |
| 335 | 2021-11-17 | 5165.759765625 | 5196.7998046875 | 5050.0 | 5160.0 | 5160.0 | 64400 |
| 336 | 2021-11-18 | 5178.10009765625 | 5178.10009765625 | 5080.5498046875 | 5109.990234375 | 5109.990234375 | 16300 |
| 337 | 2021-11-19 | 5165.89990234375 | 5260.08984375 | 5116.7998046875 | 5216.009765625 | 5216.009765625 | 27600 |
| 338 | 2021-11-22 | 5248.0 | 5280.009765625 | 5187.3798828125 | 5210.81982421875 | 5210.81982421875 | 24100 |
| 339 | 2021-11-23 | 5222.0 | 5324.60009765625 | 5190.85009765625 | 5320.0 | 5320.0 | 19900 |
| 340 | 2021-11-24 | 5327.10986328125 | 5364.0400390625 | 5286.10986328125 | 5351.39990234375 | 5351.39990234375 | 12700 |
| 341 | 2021-11-26 | 5263.9501953125 | 5325.18017578125 | 5222.7900390625 | 5291.10009765625 | 5291.10009765625 | 15000 |
| 342 | 2021-11-29 | 5320.0 | 5343.4599609375 | 5260.5400390625 | 5281.72998046875 | 5281.72998046875 | 18500 |
| 343 | 2021-11-30 | 5252.580078125 | 5301.14990234375 | 5170.27978515625 | 5225.33984375 | 5225.33984375 | 54000 |
| 344 | 2021-12-01 | 5268.52001953125 | 5410.0 | 5193.68994140625 | 5404.56005859375 | 5404.56005859375 | 60900 |
| 345 | 2021-12-02 | 5429.47998046875 | 5583.72021484375 | 5350.10009765625 | 5549.18017578125 | 5549.18017578125 | 26600 |
| 346 | 2021-12-03 | 5589.0 | 5620.52978515625 | 5465.5 | 5480.85986328125 | 5480.85986328125 | 24600 |