Volt/voltron/data/PENN.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-27	34.58000183105469	34.880001068115234	31.860000610351562	32.86000061035156	32.86000061035156	10776300
3	2020-07-28	32.66999816894531	34.29999923706055	32.54999923706055	33.20000076293945	33.20000076293945	7146100
4	2020-07-29	33.869998931884766	38.25	33.75	37.41999816894531	37.41999816894531	12669700
5	2020-07-30	36.15999984741211	37.349998474121094	35.560001373291016	36.810001373291016	36.810001373291016	6871700
6	2020-07-31	36.880001068115234	37.2400016784668	33.40999984741211	33.849998474121094	33.849998474121094	10564600
7	2020-08-03	34.27000045776367	36.25	33.27000045776367	36.099998474121094	36.099998474121094	6225100
8	2020-08-04	35.88999938964844	37.619998931884766	35.75	37.41999816894531	37.41999816894531	4674000
9	2020-08-05	38.0	39.400001525878906	35.91999816894531	38.38999938964844	38.38999938964844	7063400
10	2020-08-06	38.599998474121094	44.63999938964844	37.29999923706055	43.86000061035156	43.86000061035156	21063800
11	2020-08-07	44.900001525878906	49.08000183105469	44.5	49.0	49.0	15913600
12	2020-08-10	48.2400016784668	51.0	45.0099983215332	45.380001068115234	45.380001068115234	11297300
13	2020-08-11	46.54999923706055	49.68000030517578	45.650001525878906	46.599998474121094	46.599998474121094	10141800
14	2020-08-12	47.529998779296875	51.16999816894531	46.95000076293945	49.7599983215332	49.7599983215332	10846500
15	2020-08-13	53.52000045776367	54.720001220703125	51.29999923706055	53.349998474121094	53.349998474121094	18711000
16	2020-08-14	52.56999969482422	53.16999816894531	50.939998626708984	52.47999954223633	52.47999954223633	7314000
17	2020-08-17	52.810001373291016	54.04999923706055	50.869998931884766	53.369998931884766	53.369998931884766	5839900
18	2020-08-18	53.7400016784668	56.040000915527344	52.79999923706055	55.380001068115234	55.380001068115234	10506400
19	2020-08-19	55.060001373291016	56.959999084472656	53.869998931884766	54.72999954223633	54.72999954223633	8559000
20	2020-08-20	53.709999084472656	57.09000015258789	53.310001373291016	56.58000183105469	56.58000183105469	5719900
21	2020-08-21	56.540000915527344	57.93000030517578	55.18000030517578	55.599998474121094	55.599998474121094	4907200
22	2020-08-24	56.31999969482422	56.63999938964844	54.34000015258789	55.7400016784668	55.7400016784668	4024500
23	2020-08-25	56.16999816894531	57.43000030517578	55.20000076293945	56.18000030517578	56.18000030517578	3267000
24	2020-08-26	56.40999984741211	56.70000076293945	54.970001220703125	55.18000030517578	55.18000030517578	3084800
25	2020-08-27	54.310001373291016	55.58000183105469	52.70000076293945	55.13999938964844	55.13999938964844	6999600
26	2020-08-28	53.9900016784668	54.83000183105469	53.5	53.720001220703125	53.720001220703125	4964700
27	2020-08-31	53.91999816894531	54.279998779296875	50.93000030517578	51.099998474121094	51.099998474121094	6070600
28	2020-09-01	53.310001373291016	59.099998474121094	52.58000183105469	57.93000030517578	57.93000030517578	9874500
29	2020-09-02	57.40999984741211	58.0	54.90999984741211	57.529998779296875	57.529998779296875	4923600
30	2020-09-03	56.86000061035156	57.439998626708984	52.880001068115234	53.91999816894531	53.91999816894531	5485400
31	2020-09-04	54.29999923706055	55.880001068115234	51.189998626708984	54.150001525878906	54.150001525878906	4766100
32	2020-09-08	53.09000015258789	57.59000015258789	52.900001525878906	55.310001373291016	55.310001373291016	5127100
33	2020-09-09	56.52000045776367	58.619998931884766	54.52000045776367	58.150001525878906	58.150001525878906	5165300
34	2020-09-10	61.29999923706055	65.79000091552734	60.93000030517578	62.459999084472656	62.459999084472656	20658500
35	2020-09-11	63.27000045776367	63.91999816894531	57.63999938964844	59.189998626708984	59.189998626708984	9485000
36	2020-09-14	60.220001220703125	65.94000244140625	59.40999984741211	65.54000091552734	65.54000091552734	11293000
37	2020-09-15	66.0199966430664	69.98999786376953	63.599998474121094	68.2300033569336	68.2300033569336	11630200
38	2020-09-16	68.19999694824219	71.01000213623047	67.30999755859375	67.83999633789062	67.83999633789062	8033900
39	2020-09-17	66.51000213623047	74.7300033569336	66.5	73.0	73.0	21020500
40	2020-09-18	74.44000244140625	76.62000274658203	69.12000274658203	70.5999984741211	70.5999984741211	26739700
41	2020-09-21	68.87999725341797	71.23999786376953	67.25	70.08000183105469	70.08000183105469	8856000
42	2020-09-22	71.29000091552734	75.16999816894531	70.62999725341797	74.36000061035156	74.36000061035156	9263000
43	2020-09-23	74.0199966430664	75.45999908447266	68.4800033569336	69.0	69.0	6324600
44	2020-09-24	63.619998931884766	67.98999786376953	62.58000183105469	63.97999954223633	63.97999954223633	17548800
45	2020-09-25	62.650001525878906	70.62000274658203	62.25	69.8499984741211	69.8499984741211	31492200
46	2020-09-28	70.83000183105469	73.19999694824219	68.19999694824219	72.91999816894531	72.91999816894531	12420700
47	2020-09-29	72.70999908447266	72.87999725341797	67.7699966430664	69.41000366210938	69.41000366210938	12143100
48	2020-09-30	71.02999877929688	75.23999786376953	70.88999938964844	72.69999694824219	72.69999694824219	13897700
49	2020-10-01	74.37999725341797	74.93000030517578	71.69000244140625	74.06999969482422	74.06999969482422	8832200
50	2020-10-02	70.36000061035156	74.0	70.0999984741211	72.75	72.75	6941500
51	2020-10-05	73.18000030517578	73.93000030517578	69.16000366210938	70.48999786376953	70.48999786376953	7209500
52	2020-10-06	70.97000122070312	71.48999786376953	67.27999877929688	67.94000244140625	67.94000244140625	7301000
53	2020-10-07	67.87999725341797	69.88999938964844	67.52999877929688	68.44999694824219	68.44999694824219	4939300
54	2020-10-08	69.48999786376953	70.0	64.51000213623047	65.69000244140625	65.69000244140625	8620100
55	2020-10-09	66.5199966430664	68.3499984741211	63.650001525878906	64.69999694824219	64.69999694824219	6492100
56	2020-10-12	66.20999908447266	67.5999984741211	64.33000183105469	64.91999816894531	64.91999816894531	4831600
57	2020-10-13	64.80000305175781	68.26000213623047	63.68000030517578	67.93000030517578	67.93000030517578	5115800
58	2020-10-14	68.29000091552734	69.94000244140625	66.5199966430664	67.37000274658203	67.37000274658203	3933100
59	2020-10-15	66.4800033569336	69.55000305175781	65.70999908447266	69.33999633789062	69.33999633789062	3778100
60	2020-10-16	70.31999969482422	72.26000213623047	68.51000213623047	70.91000366210938	70.91000366210938	7549400
61	2020-10-19	70.94999694824219	71.05999755859375	64.11000061035156	64.83000183105469	64.83000183105469	9844700
62	2020-10-20	64.75	67.22000122070312	64.20999908447266	64.6500015258789	64.6500015258789	4829500
63	2020-10-21	64.97000122070312	66.4000015258789	63.11000061035156	63.130001068115234	63.130001068115234	4078000
64	2020-10-22	63.47999954223633	64.0	61.619998931884766	63.70000076293945	63.70000076293945	4334200
65	2020-10-23	63.849998474121094	64.47000122070312	61.369998931884766	62.79999923706055	62.79999923706055	3562800
66	2020-10-26	61.439998626708984	62.869998931884766	59.099998474121094	60.68000030517578	60.68000030517578	5351100
67	2020-10-27	61.43000030517578	62.099998474121094	57.400001525878906	57.75	57.75	5477800
68	2020-10-28	55.31999969482422	58.90999984741211	55.25	56.59000015258789	56.59000015258789	6476900
69	2020-10-29	59.20000076293945	60.97999954223633	55.61000061035156	55.7400016784668	55.7400016784668	6511000
70	2020-10-30	55.25	56.29999923706055	52.27000045776367	53.97999954223633	53.97999954223633	5369200
71	2020-11-02	54.65999984741211	55.09000015258789	52.09000015258789	53.029998779296875	53.029998779296875	4325400
72	2020-11-03	53.709999084472656	56.650001525878906	53.119998931884766	56.060001373291016	56.060001373291016	4779900
73	2020-11-04	58.0	61.29999923706055	57.52000045776367	59.72999954223633	59.72999954223633	6511900
74	2020-11-05	62.70000076293945	65.52999877929688	61.900001525878906	65.41999816894531	65.41999816894531	5998500
75	2020-11-06	65.04000091552734	65.04000091552734	61.38999938964844	63.86000061035156	63.86000061035156	4026200
76	2020-11-09	72.0999984741211	75.75	62.77000045776367	62.84000015258789	62.84000015258789	9980500
77	2020-11-10	62.650001525878906	64.30999755859375	58.619998931884766	63.880001068115234	63.880001068115234	6488100
78	2020-11-11	64.69000244140625	65.27999877929688	61.81999969482422	63.599998474121094	63.599998474121094	3798200
79	2020-11-12	62.2599983215332	66.83999633789062	62.25	62.869998931884766	62.869998931884766	4213600
80	2020-11-13	65.3499984741211	67.7300033569336	64.0999984741211	65.0	65.0	4590500
81	2020-11-16	66.16999816894531	66.3499984741211	63.220001220703125	64.63999938964844	64.63999938964844	2964700
82	2020-11-17	64.30000305175781	66.56999969482422	63.119998931884766	65.41999816894531	65.41999816894531	3036100
83	2020-11-18	64.9000015258789	70.2300033569336	64.31999969482422	67.16999816894531	67.16999816894531	5691100
84	2020-11-19	67.47000122070312	70.72000122070312	66.55999755859375	70.5	70.5	3444600
85	2020-11-20	71.48999786376953	72.30999755859375	69.4800033569336	69.87999725341797	69.87999725341797	3758200
86	2020-11-23	70.37999725341797	72.81999969482422	69.1500015258789	71.98999786376953	71.98999786376953	2752600
87	2020-11-24	72.79000091552734	75.05000305175781	71.80000305175781	73.2699966430664	73.2699966430664	3400900
88	2020-11-25	72.36000061035156	73.05000305175781	71.1500015258789	72.37999725341797	72.37999725341797	2573400
89	2020-11-27	72.52999877929688	76.58999633789062	72.51000213623047	73.29000091552734	73.29000091552734	2143700
90	2020-11-30	73.27999877929688	73.33000183105469	68.2300033569336	70.0	70.0	4253000
91	2020-12-01	70.95999908447266	71.33000183105469	67.18000030517578	70.02999877929688	70.02999877929688	3492400
92	2020-12-02	69.4800033569336	73.30999755859375	68.33999633789062	71.83999633789062	71.83999633789062	2851600
93	2020-12-03	71.51000213623047	73.93000030517578	70.2699966430664	71.7300033569336	71.7300033569336	2870600
94	2020-12-04	71.75	72.0999984741211	69.05000305175781	70.7699966430664	70.7699966430664	3176400
95	2020-12-07	71.23999786376953	73.12000274658203	70.72000122070312	72.3499984741211	72.3499984741211	1929600
96	2020-12-08	72.0	79.73999786376953	71.4000015258789	78.7699966430664	78.7699966430664	7469900
97	2020-12-09	78.27999877929688	80.87000274658203	74.11000061035156	74.66999816894531	74.66999816894531	6394000
98	2020-12-10	73.4000015258789	76.6500015258789	72.08999633789062	75.54000091552734	75.54000091552734	3200500
99	2020-12-11	75.37000274658203	78.33999633789062	72.9800033569336	74.41999816894531	74.41999816894531	3331800
100	2020-12-14	76.0	84.48999786376953	75.54000091552734	79.01000213623047	79.01000213623047	9182900
101	2020-12-15	79.52999877929688	83.13999938964844	77.05000305175781	83.08999633789062	83.08999633789062	5248300
102	2020-12-16	82.70999908447266	89.0999984741211	81.6500015258789	88.7300033569336	88.7300033569336	5920100
103	2020-12-17	88.80000305175781	91.8499984741211	86.94000244140625	91.54000091552734	91.54000091552734	6006300
104	2020-12-18	92.37999725341797	95.58000183105469	90.02999877929688	91.94000244140625	91.94000244140625	11043100
105	2020-12-21	89.30999755859375	93.72000122070312	88.58999633789062	92.72000122070312	92.72000122070312	3280000
106	2020-12-22	92.93000030517578	96.58999633789062	90.01000213623047	95.72000122070312	95.72000122070312	3450700
107	2020-12-23	97.31999969482422	99.23999786376953	95.58999633789062	96.08999633789062	96.08999633789062	4434700
108	2020-12-24	96.12999725341797	97.86000061035156	94.11000061035156	94.66000366210938	94.66000366210938	1911000
109	2020-12-28	96.33999633789062	96.48999786376953	88.58999633789062	88.70999908447266	88.70999908447266	3705000
110	2020-12-29	89.18000030517578	90.27999877929688	86.0999984741211	88.2699966430664	88.2699966430664	2611700
111	2020-12-30	88.5	88.81999969482422	86.70999908447266	87.08999633789062	87.08999633789062	1700200
112	2020-12-31	87.20999908447266	88.44000244140625	85.29000091552734	86.37000274658203	86.37000274658203	2182600
113	2021-01-04	85.26000213623047	87.0	80.1500015258789	80.88999938964844	80.88999938964844	4268100
114	2021-01-05	80.26000213623047	87.29000091552734	80.16999816894531	86.9800033569336	86.9800033569336	3256700
115	2021-01-06	91.76000213623047	94.48999786376953	86.41000366210938	89.20999908447266	89.20999908447266	9536800
116	2021-01-07	89.30000305175781	92.19000244140625	87.0	87.5	87.5	3492100
117	2021-01-08	87.94999694824219	94.75	87.2699966430664	93.75	93.75	4707600
118	2021-01-11	90.58999633789062	102.58999633789062	90.0	100.37999725341797	100.37999725341797	7444900
119	2021-01-12	100.44000244140625	106.38999938964844	98.16999816894531	105.94999694824219	105.94999694824219	4999300
120	2021-01-13	104.87999725341797	106.80000305175781	101.8499984741211	104.20999908447266	104.20999908447266	2748200
121	2021-01-14	102.11000061035156	107.33999633789062	101.9000015258789	106.43000030517578	106.43000030517578	4439700
122	2021-01-15	103.95999908447266	106.13999938964844	98.91000366210938	99.11000061035156	99.11000061035156	4395100
123	2021-01-19	101.11000061035156	102.55999755859375	95.41999816894531	100.41999816894531	100.41999816894531	4979300
124	2021-01-20	104.55000305175781	107.79000091552734	102.30999755859375	105.94999694824219	105.94999694824219	3191700
125	2021-01-21	106.30999755859375	108.88999938964844	103.25	107.19000244140625	107.19000244140625	2733900
126	2021-01-22	106.0	110.88999938964844	104.76000213623047	109.41000366210938	109.41000366210938	3589000
127	2021-01-25	110.0199966430664	111.0199966430664	101.5	104.02999877929688	104.02999877929688	4060100
128	2021-01-26	106.19999694824219	106.31999969482422	98.94000244140625	99.5	99.5	4060200
129	2021-01-27	97.19999694824219	106.25	93.12999725341797	97.69999694824219	97.69999694824219	7041000
130	2021-01-28	100.88999938964844	110.8499984741211	99.73999786376953	107.02999877929688	107.02999877929688	5643900
131	2021-01-29	107.37999725341797	107.37999725341797	101.4800033569336	103.72000122070312	103.72000122070312	4110200
132	2021-02-01	104.44999694824219	107.25	102.55999755859375	103.9800033569336	103.9800033569336	2474100
133	2021-02-02	107.83000183105469	111.44999694824219	105.56999969482422	110.61000061035156	110.61000061035156	3615200
134	2021-02-03	110.1500015258789	113.16999816894531	107.0	109.05000305175781	109.05000305175781	3497600
135	2021-02-04	115.44000244140625	118.88999938964844	110.81999969482422	118.33999633789062	118.33999633789062	6136100
136	2021-02-05	121.73999786376953	129.0	121.55000305175781	128.91000366210938	128.91000366210938	6042700
137	2021-02-08	125.98999786376953	127.98999786376953	116.45999908447266	121.2300033569336	121.2300033569336	9697400
138	2021-02-09	120.44999694824219	123.69999694824219	115.63999938964844	116.81999969482422	116.81999969482422	4223700
139	2021-02-10	119.0999984741211	119.38999938964844	112.44999694824219	113.58000183105469	113.58000183105469	3918100
140	2021-02-11	115.5199966430664	117.0	110.01000213623047	112.58999633789062	112.58999633789062	3794300
141	2021-02-12	111.80999755859375	119.43000030517578	111.0	118.81999969482422	118.81999969482422	4150900
142	2021-02-16	119.08999633789062	120.55000305175781	115.12999725341797	115.26000213623047	115.26000213623047	3606500
143	2021-02-17	114.01000213623047	118.6500015258789	110.63999938964844	117.5999984741211	117.5999984741211	3457700
144	2021-02-18	115.93000030517578	117.55999755859375	113.0	115.66000366210938	115.66000366210938	2642000
145	2021-02-19	117.47000122070312	122.30000305175781	115.75	120.3499984741211	120.3499984741211	3624600
146	2021-02-22	120.86000061035156	124.06999969482422	117.0199966430664	117.81999969482422	117.81999969482422	3515200
147	2021-02-23	114.25	120.43000030517578	106.95999908447266	119.38999938964844	119.38999938964844	6520300
148	2021-02-24	119.0999984741211	121.0199966430664	114.08999633789062	120.33999633789062	120.33999633789062	2650300
149	2021-02-25	119.95999908447266	120.0	109.0999984741211	109.69000244140625	109.69000244140625	3966000
150	2021-02-26	115.25	118.41999816894531	110.5999984741211	115.77999877929688	115.77999877929688	5822300
151	2021-03-01	119.19999694824219	127.41000366210938	116.05999755859375	126.26000213623047	126.26000213623047	5544500
152	2021-03-02	126.5	128.99000549316406	123.0999984741211	125.12999725341797	125.12999725341797	3015200
153	2021-03-03	126.27999877929688	128.5800018310547	117.11000061035156	117.7300033569336	117.7300033569336	4292500
154	2021-03-04	116.5	120.12999725341797	104.12999725341797	108.88999938964844	108.88999938964844	6060700
155	2021-03-05	112.4800033569336	112.69000244140625	95.37999725341797	108.2300033569336	108.2300033569336	6149900
156	2021-03-08	109.94999694824219	115.5	108.77999877929688	109.27999877929688	109.27999877929688	3803900
157	2021-03-09	114.88999938964844	117.5	112.58999633789062	115.6500015258789	115.6500015258789	2942300
158	2021-03-10	118.30000305175781	124.5	117.5	123.33999633789062	123.33999633789062	3999700
159	2021-03-11	126.0	131.39999389648438	124.0	130.97000122070312	130.97000122070312	3646500
160	2021-03-12	127.77999877929688	132.75999450683594	127.0	130.47000122070312	130.47000122070312	2849900
161	2021-03-15	138.80999755859375	142.0	132.85000610351562	136.47000122070312	136.47000122070312	7891100
162	2021-03-16	137.07000732421875	137.1300048828125	123.12999725341797	124.5	124.5	8196000
163	2021-03-17	122.27999877929688	125.4800033569336	117.18000030517578	124.52999877929688	124.52999877929688	8191300
164	2021-03-18	121.55000305175781	122.16999816894531	111.58999633789062	111.94000244140625	111.94000244140625	8520800
165	2021-03-19	114.30999755859375	119.97000122070312	112.48999786376953	117.37000274658203	117.37000274658203	30608800
166	2021-03-22	118.66999816894531	118.66999816894531	111.4000015258789	113.16000366210938	113.16000366210938	7007000
167	2021-03-23	114.9000015258789	117.0	110.16000366210938	111.81999969482422	111.81999969482422	5429900
168	2021-03-24	113.25	114.37999725341797	103.33999633789062	104.05999755859375	104.05999755859375	5476500
169	2021-03-25	99.5	109.06999969482422	98.5	108.75	108.75	5109700
170	2021-03-26	109.62999725341797	110.23999786376953	101.91000366210938	106.58000183105469	106.58000183105469	3533900
171	2021-03-29	105.25	106.7300033569336	96.7699966430664	98.20999908447266	98.20999908447266	6717200
172	2021-03-30	97.83000183105469	103.45999908447266	96.86000061035156	102.83999633789062	102.83999633789062	4511400
173	2021-03-31	105.54000091552734	106.12999725341797	102.1500015258789	104.83999633789062	104.83999633789062	3043000
174	2021-04-01	106.77999877929688	108.97000122070312	105.30000305175781	107.5199966430664	107.5199966430664	3177600
175	2021-04-05	110.16999816894531	110.16999816894531	105.5199966430664	106.83999633789062	106.83999633789062	3044700
176	2021-04-06	106.75	109.33000183105469	100.0199966430664	104.08999633789062	104.08999633789062	14137700
177	2021-04-07	103.87999725341797	105.70999908447266	102.2699966430664	102.37000274658203	102.37000274658203	3963700
178	2021-04-08	102.91000366210938	106.7699966430664	101.55000305175781	106.69000244140625	106.69000244140625	3297700
179	2021-04-09	105.69999694824219	106.22000122070312	102.11000061035156	104.12000274658203	104.12000274658203	2962100
180	2021-04-12	103.7699966430664	104.12000274658203	99.06999969482422	101.81999969482422	101.81999969482422	4060700
181	2021-04-13	101.26000213623047	102.83000183105469	97.80999755859375	102.55999755859375	102.55999755859375	3331600
182	2021-04-14	102.12000274658203	104.91000366210938	99.80000305175781	100.58999633789062	100.58999633789062	2690400
183	2021-04-15	102.0	102.0	98.75	100.72000122070312	100.72000122070312	2828900
184	2021-04-16	99.7300033569336	102.31999969482422	99.72000122070312	99.94000244140625	99.94000244140625	2719100
185	2021-04-19	99.48999786376953	99.70999908447266	92.56999969482422	93.0	93.0	5522700
186	2021-04-20	90.83000183105469	93.3499984741211	85.94000244140625	89.0	89.0	8890500
187	2021-04-21	88.61000061035156	92.58999633789062	87.41999816894531	92.51000213623047	92.51000213623047	5342500
188	2021-04-22	92.52999877929688	93.51000213623047	88.5199966430664	89.66999816894531	89.66999816894531	3438700
189	2021-04-23	90.80000305175781	90.94000244140625	88.76000213623047	89.73999786376953	89.73999786376953	3233200
190	2021-04-26	90.52999877929688	91.83000183105469	89.55999755859375	90.27999877929688	90.27999877929688	3165900
191	2021-04-27	93.75	96.23999786376953	92.08999633789062	92.6500015258789	92.6500015258789	5102600
192	2021-04-28	94.5	95.44999694824219	91.68000030517578	92.8499984741211	92.8499984741211	3437900
193	2021-04-29	93.30999755859375	93.9000015258789	89.4000015258789	91.23999786376953	91.23999786376953	3072100
194	2021-04-30	89.83000183105469	91.70999908447266	88.58999633789062	89.12000274658203	89.12000274658203	2776300
195	2021-05-03	90.7699966430664	92.91999816894531	89.51000213623047	90.47000122070312	90.47000122070312	5417900
196	2021-05-04	89.12999725341797	90.0199966430664	85.12999725341797	89.66000366210938	89.66000366210938	5763900
197	2021-05-05	92.37999725341797	93.0199966430664	89.70999908447266	91.41000366210938	91.41000366210938	4537100
198	2021-05-06	87.87000274658203	88.0	80.25	83.93000030517578	83.93000030517578	10393100
199	2021-05-07	86.31999969482422	86.9800033569336	83.1500015258789	86.62000274658203	86.62000274658203	4741100
200	2021-05-10	85.5	85.94000244140625	80.91999816894531	81.06999969482422	81.06999969482422	5422100
201	2021-05-11	75.56999969482422	83.80999755859375	74.23999786376953	83.08999633789062	83.08999633789062	6821900
202	2021-05-12	80.98999786376953	82.0199966430664	75.69000244140625	76.0999984741211	76.0999984741211	6073300
203	2021-05-13	77.0	80.4000015258789	73.43000030517578	76.08999633789062	76.08999633789062	7204700
204	2021-05-14	77.0999984741211	81.30000305175781	77.08999633789062	80.80000305175781	80.80000305175781	4068100
205	2021-05-17	79.95999908447266	81.01000213623047	77.25	80.8499984741211	80.8499984741211	3639500
206	2021-05-18	81.27999877929688	83.33000183105469	79.6500015258789	79.98999786376953	79.98999786376953	3719000
207	2021-05-19	77.62999725341797	78.77999877929688	76.33999633789062	78.2300033569336	78.2300033569336	3902200
208	2021-05-20	79.13999938964844	79.13999938964844	76.69000244140625	78.08000183105469	78.08000183105469	3274500
209	2021-05-21	79.12000274658203	80.05999755859375	77.11000061035156	77.56999969482422	77.56999969482422	3793900
210	2021-05-24	77.76000213623047	81.37000274658203	77.1500015258789	80.18000030517578	80.18000030517578	3256000
211	2021-05-25	81.36000061035156	82.48999786376953	79.05999755859375	79.73999786376953	79.73999786376953	2933100
212	2021-05-26	80.26000213623047	83.62999725341797	79.66999816894531	83.48999786376953	83.48999786376953	3722100
213	2021-05-27	85.1500015258789	85.37000274658203	81.81999969482422	83.26000213623047	83.26000213623047	4149000
214	2021-05-28	83.30000305175781	83.45999908447266	81.7300033569336	81.97000122070312	81.97000122070312	2839600
215	2021-06-01	82.80000305175781	83.54000091552734	80.41999816894531	81.18000030517578	81.18000030517578	2890100
216	2021-06-02	81.2300033569336	81.31999969482422	78.2699966430664	80.47000122070312	80.47000122070312	4204500
217	2021-06-03	79.12999725341797	80.98999786376953	77.4000015258789	79.68000030517578	79.68000030517578	3426800
218	2021-06-04	80.2699966430664	81.43000030517578	79.86000061035156	80.54000091552734	80.54000091552734	2845000
219	2021-06-07	80.47000122070312	84.80000305175781	80.45999908447266	84.25	84.25	3959500
220	2021-06-08	84.63999938964844	85.69000244140625	82.62000274658203	84.05999755859375	84.05999755859375	3525400
221	2021-06-09	84.3499984741211	84.97000122070312	82.02999877929688	82.37999725341797	82.37999725341797	2735800
222	2021-06-10	82.72000122070312	82.83000183105469	79.94999694824219	81.7699966430664	81.7699966430664	3032600
223	2021-06-11	82.08999633789062	84.01000213623047	82.08999633789062	83.83999633789062	83.83999633789062	2544700
224	2021-06-14	83.97000122070312	84.20999908447266	80.19999694824219	80.66000366210938	80.66000366210938	3724800
225	2021-06-15	79.0	81.37999725341797	77.91999816894531	78.56999969482422	78.56999969482422	4757000
226	2021-06-16	78.12000274658203	79.16999816894531	76.58000183105469	77.80000305175781	77.80000305175781	3628300
227	2021-06-17	77.27999877929688	79.02999877929688	75.43000030517578	76.12999725341797	76.12999725341797	4410800
228	2021-06-18	74.8499984741211	75.56999969482422	73.19999694824219	73.77999877929688	73.77999877929688	5211300
229	2021-06-21	74.12999725341797	76.91999816894531	72.9000015258789	76.0199966430664	76.0199966430664	3807900
230	2021-06-22	75.75	77.0999984741211	74.41000366210938	76.62999725341797	76.62999725341797	3041500
231	2021-06-23	77.19000244140625	78.1500015258789	75.76000213623047	76.80000305175781	76.80000305175781	2756100
232	2021-06-24	79.26000213623047	79.72000122070312	76.3499984741211	76.5	76.5	4913700
233	2021-06-25	76.4800033569336	77.54000091552734	74.62999725341797	76.08999633789062	76.08999633789062	24461500
234	2021-06-28	75.72000122070312	76.36000061035156	74.30000305175781	75.61000061035156	75.61000061035156	3888700
235	2021-06-29	75.9000015258789	78.19999694824219	75.4000015258789	76.25	76.25	3430500
236	2021-06-30	76.13999938964844	76.91000366210938	75.1500015258789	76.48999786376953	76.48999786376953	3145800
237	2021-07-01	77.95999908447266	79.19999694824219	75.66999816894531	76.37999725341797	76.37999725341797	4554800
238	2021-07-02	76.61000061035156	76.70999908447266	74.5999984741211	74.70999908447266	74.70999908447266	3832200
239	2021-07-06	74.72000122070312	75.12000274658203	73.08999633789062	74.4000015258789	74.4000015258789	3540000
240	2021-07-07	74.44999694824219	75.11000061035156	71.05000305175781	71.19000244140625	71.19000244140625	6591500
241	2021-07-08	69.63999938964844	73.05000305175781	68.81999969482422	71.97000122070312	71.97000122070312	4359800
242	2021-07-09	72.81999969482422	74.20999908447266	71.33999633789062	73.31999969482422	73.31999969482422	3213200
243	2021-07-12	73.36000061035156	74.08000183105469	72.83000183105469	73.11000061035156	73.11000061035156	2029400
244	2021-07-13	72.5	73.02999877929688	70.68000030517578	70.76000213623047	70.76000213623047	3146000
245	2021-07-14	71.04000091552734	71.5999984741211	67.72000122070312	68.25	68.25	6212300
246	2021-07-15	67.76000213623047	69.48999786376953	67.0	68.83000183105469	68.83000183105469	3494500
247	2021-07-16	69.19999694824219	69.58999633789062	65.69999694824219	66.20999908447266	66.20999908447266	3149800
248	2021-07-19	63.529998779296875	67.33999633789062	63.150001525878906	66.3499984741211	66.3499984741211	4014500
249	2021-07-20	66.5999984741211	69.7699966430664	65.62000274658203	69.3499984741211	69.3499984741211	3234400
250	2021-07-21	70.06999969482422	73.43000030517578	69.8499984741211	73.19000244140625	73.19000244140625	4148800
251	2021-07-22	72.7699966430664	72.98999786376953	70.83999633789062	72.02999877929688	72.02999877929688	2786000
252	2021-07-23	72.52999877929688	72.87000274658203	70.0999984741211	70.33000183105469	70.33000183105469	1842100
253	2021-07-26	70.75	72.98999786376953	69.52999877929688	72.93000030517578	72.93000030517578	4890500
254	2021-07-27	72.37000274658203	73.66000366210938	68.9000015258789	71.77999877929688	71.77999877929688	4416100
255	2021-07-28	72.26000213623047	73.97000122070312	69.9000015258789	72.08000183105469	72.08000183105469	2328100
256	2021-07-29	72.66999816894531	72.79000091552734	69.5	69.62999725341797	69.62999725341797	2852900
257	2021-07-30	68.88999938964844	70.7300033569336	67.8499984741211	68.37999725341797	68.37999725341797	3595400
258	2021-08-02	69.01000213623047	70.66000366210938	67.76000213623047	68.12000274658203	68.12000274658203	3036000
259	2021-08-03	68.5	68.5	65.45999908447266	66.69000244140625	66.69000244140625	4313500
260	2021-08-04	66.02999877929688	67.94000244140625	66.0199966430664	66.23999786376953	66.23999786376953	3095400
261	2021-08-05	62.900001525878906	73.43000030517578	61.02000045776367	72.26000213623047	72.26000213623047	20154600
262	2021-08-06	72.25	74.87000274658203	70.58999633789062	71.83999633789062	71.83999633789062	6143000
263	2021-08-09	72.05000305175781	72.38999938964844	69.6500015258789	71.05999755859375	71.05999755859375	5835600
264	2021-08-10	71.58000183105469	72.62999725341797	69.93000030517578	70.12000274658203	70.12000274658203	3997600
265	2021-08-11	70.45999908447266	71.54000091552734	68.11000061035156	71.45999908447266	71.45999908447266	4531900
266	2021-08-12	71.55000305175781	73.37999725341797	69.70999908447266	73.20999908447266	73.20999908447266	5145100
267	2021-08-13	73.16999816894531	74.0999984741211	70.58999633789062	70.83999633789062	70.83999633789062	3635700
268	2021-08-16	70.06999969482422	70.30999755859375	67.61000061035156	67.86000061035156	67.86000061035156	3724700
269	2021-08-17	66.75	67.12000274658203	65.31999969482422	66.0	66.0	3971700
270	2021-08-18	66.26000213623047	67.7300033569336	64.4000015258789	66.5	66.5	3501000
271	2021-08-19	65.45999908447266	67.18000030517578	64.11000061035156	65.08000183105469	65.08000183105469	3924200
272	2021-08-20	65.05999755859375	67.73999786376953	64.9000015258789	67.6500015258789	67.6500015258789	3222100
273	2021-08-23	68.44999694824219	70.44000244140625	67.91000366210938	70.2300033569336	70.2300033569336	2825500
274	2021-08-24	70.62999725341797	73.66000366210938	70.62000274658203	73.55000305175781	73.55000305175781	4180000
275	2021-08-25	73.98999786376953	80.08999633789062	73.11000061035156	79.91999816894531	79.91999816894531	10478100
276	2021-08-26	78.9000015258789	82.33999633789062	78.5	80.83999633789062	80.83999633789062	7248500
277	2021-08-27	80.6500015258789	83.94000244140625	80.5	83.55999755859375	83.55999755859375	4293600
278	2021-08-30	84.2300033569336	84.2300033569336	81.27999877929688	81.54000091552734	81.54000091552734	3115400
279	2021-08-31	81.25	82.75	80.05999755859375	81.0999984741211	81.0999984741211	3834500
280	2021-09-01	81.66999816894531	83.68000030517578	80.62000274658203	81.6500015258789	81.6500015258789	3756800
281	2021-09-02	82.16999816894531	84.79000091552734	81.31999969482422	82.4000015258789	82.4000015258789	3474100
282	2021-09-03	82.08000183105469	83.16000366210938	80.7300033569336	81.6500015258789	81.6500015258789	2538500
283	2021-09-07	82.4800033569336	85.52999877929688	81.66000366210938	84.83999633789062	84.83999633789062	5070700
284	2021-09-08	85.16000366210938	86.4000015258789	81.9000015258789	82.58999633789062	82.58999633789062	5171400
285	2021-09-09	82.11000061035156	84.94999694824219	81.19999694824219	83.93000030517578	83.93000030517578	6191600
286	2021-09-10	84.30999755859375	84.69999694824219	79.58999633789062	79.80999755859375	79.80999755859375	6451700
287	2021-09-13	80.69999694824219	80.80000305175781	75.79000091552734	77.81999969482422	77.81999969482422	5608500
288	2021-09-14	76.69999694824219	77.55000305175781	74.52999877929688	75.06999969482422	75.06999969482422	5637700
289	2021-09-15	74.9000015258789	77.08999633789062	73.51000213623047	76.48999786376953	76.48999786376953	5580200
290	2021-09-16	76.87999725341797	77.47000122070312	75.25	76.06999969482422	76.06999969482422	3634400
291	2021-09-17	76.08999633789062	77.62000274658203	73.5999984741211	74.58999633789062	74.58999633789062	6562600
292	2021-09-20	72.30000305175781	74.68000030517578	71.5999984741211	73.37000274658203	73.37000274658203	4462300
293	2021-09-21	73.79000091552734	74.41999816894531	70.08000183105469	70.1500015258789	70.1500015258789	5240100
294	2021-09-22	70.7300033569336	74.81999969482422	70.66000366210938	73.73999786376953	73.73999786376953	4398900
295	2021-09-23	74.37000274658203	76.68000030517578	74.0	75.5999984741211	75.5999984741211	3323400
296	2021-09-24	74.98999786376953	76.44999694824219	74.19999694824219	75.72000122070312	75.72000122070312	1932600
297	2021-09-27	75.87999725341797	78.62999725341797	75.44999694824219	77.4800033569336	77.4800033569336	2662100
298	2021-09-28	77.05000305175781	77.62999725341797	74.61000061035156	75.55000305175781	75.55000305175781	3804400
299	2021-09-29	75.87999725341797	76.33000183105469	72.36000061035156	72.68000030517578	72.68000030517578	3830700
300	2021-09-30	73.31999969482422	73.31999969482422	71.1500015258789	72.45999908447266	72.45999908447266	4611100
301	2021-10-01	73.18000030517578	78.94000244140625	73.12000274658203	78.62999725341797	78.62999725341797	6226800
302	2021-10-04	78.19999694824219	78.41000366210938	74.45999908447266	75.18000030517578	75.18000030517578	5636100
303	2021-10-05	75.5199966430664	76.19999694824219	72.5	72.5199966430664	72.5199966430664	5685400
304	2021-10-06	72.04000091552734	73.44000244140625	71.08999633789062	71.62000274658203	71.62000274658203	5663100
305	2021-10-07	72.20999908447266	77.27999877929688	71.9000015258789	75.0999984741211	75.0999984741211	5518400
306	2021-10-08	75.26000213623047	76.08000183105469	73.0199966430664	73.08999633789062	73.08999633789062	4186500
307	2021-10-11	72.88999938964844	74.12000274658203	72.11000061035156	72.13999938964844	72.13999938964844	4088000
308	2021-10-12	72.5999984741211	74.91999816894531	72.55000305175781	74.20999908447266	74.20999908447266	3322300
309	2021-10-13	74.5	75.94999694824219	73.73999786376953	74.69000244140625	74.69000244140625	3176800
310	2021-10-14	75.70999908447266	77.33999633789062	75.4000015258789	75.83000183105469	75.83000183105469	3206300
311	2021-10-15	77.6500015258789	79.80999755859375	76.83000183105469	77.69999694824219	77.69999694824219	5594200
312	2021-10-18	77.4000015258789	78.1500015258789	76.12999725341797	77.30000305175781	77.30000305175781	6366700
313	2021-10-19	78.58999633789062	81.66000366210938	78.27999877929688	81.33999633789062	81.33999633789062	5251100
314	2021-10-20	81.19999694824219	81.55999755859375	77.9800033569336	78.19000244140625	78.19000244140625	5352900
315	2021-10-21	77.97000122070312	78.58999633789062	76.83999633789062	77.23999786376953	77.23999786376953	3329100
316	2021-10-22	77.0	77.0	73.86000061035156	74.62999725341797	74.62999725341797	4604800
317	2021-10-25	74.7300033569336	75.05999755859375	73.91000366210938	74.30000305175781	74.30000305175781	3189700
318	2021-10-26	75.30999755859375	76.75	73.81999969482422	74.19000244140625	74.19000244140625	3356700
319	2021-10-27	74.6500015258789	74.9000015258789	72.66999816894531	72.80999755859375	72.80999755859375	3829400
320	2021-10-28	73.05000305175781	73.48999786376953	71.5999984741211	73.0	73.0	3028900
321	2021-10-29	72.83000183105469	74.3499984741211	70.3499984741211	71.5999984741211	71.5999984741211	3832600
322	2021-11-01	72.1500015258789	75.19000244140625	71.44000244140625	74.88999938964844	74.88999938964844	3931600
323	2021-11-02	74.23999786376953	74.4000015258789	71.94999694824219	73.0	73.0	3099700
324	2021-11-03	72.41000366210938	73.41000366210938	70.4000015258789	72.7300033569336	72.7300033569336	4229900
325	2021-11-04	69.3499984741211	70.9000015258789	56.349998474121094	57.400001525878906	57.400001525878906	52309500
326	2021-11-05	61.029998779296875	63.56999969482422	60.58000183105469	61.7599983215332	61.7599983215332	18424700
327	2021-11-08	62.08000183105469	62.58000183105469	58.31999969482422	58.9900016784668	58.9900016784668	10136000
328	2021-11-09	59.04999923706055	60.290000915527344	57.880001068115234	59.0	59.0	6230900
329	2021-11-10	58.439998626708984	59.369998931884766	55.650001525878906	56.2599983215332	56.2599983215332	7060600
330	2021-11-11	56.9900016784668	59.4900016784668	56.66999816894531	58.189998626708984	58.189998626708984	7692400
331	2021-11-12	58.41999816894531	59.58000183105469	57.79999923706055	58.25	58.25	4272100
332	2021-11-15	58.25	58.790000915527344	56.15999984741211	56.279998779296875	56.279998779296875	5653700
333	2021-11-16	56.54999923706055	56.720001220703125	54.43000030517578	56.65999984741211	56.65999984741211	4535800
334	2021-11-17	56.58000183105469	56.810001373291016	54.119998931884766	54.959999084472656	54.959999084472656	4441900
335	2021-11-18	55.04999923706055	55.22999954223633	51.70000076293945	52.540000915527344	52.540000915527344	6040100
336	2021-11-19	51.79999923706055	53.5	51.58000183105469	52.41999816894531	52.41999816894531	6111500
337	2021-11-22	52.16999816894531	54.099998474121094	51.119998931884766	53.119998931884766	53.119998931884766	4231300
338	2021-11-23	53.09000015258789	53.52000045776367	51.04999923706055	51.810001373291016	51.810001373291016	2956100
339	2021-11-24	51.45000076293945	54.08000183105469	50.779998779296875	53.189998626708984	53.189998626708984	3761600
340	2021-11-26	50.02000045776367	53.2599983215332	49.540000915527344	52.77000045776367	52.77000045776367	3638900
341	2021-11-29	53.220001220703125	53.310001373291016	51.09000015258789	52.29999923706055	52.29999923706055	3377400
342	2021-11-30	51.560001373291016	52.58000183105469	49.20000076293945	51.22999954223633	51.22999954223633	5099700
343	2021-12-01	51.709999084472656	52.86000061035156	47.61000061035156	47.86000061035156	47.86000061035156	5628700
344	2021-12-02	48.02000045776367	50.720001220703125	47.75	50.2599983215332	50.2599983215332	4368000
345	2021-12-03	50.27000045776367	50.27000045776367	47.0099983215332	47.97999954223633	47.97999954223633	4649500
346	2021-12-06	48.41999816894531	51.560001373291016	47.369998931884766	50.7400016784668	50.7400016784668	4065200
347	2021-12-07	52.20000076293945	53.0	51.119998931884766	51.439998626708984	51.439998626708984	3480600