,Symbol,Date,Close,Volume
492,AMC,2020-01-02,7.46,4529669
493,AMC,2020-01-03,7.32,2218009
494,AMC,2020-01-06,7.12,2903692
495,AMC,2020-01-07,7.13,3202959
496,AMC,2020-01-08,6.62,6570313
497,AMC,2020-01-09,6.46,6795629
498,AMC,2020-01-10,6.47,5192314
499,AMC,2020-01-13,6.56,2840505
500,AMC,2020-01-14,6.85,2713281
501,AMC,2020-01-15,7.11,4660332
502,AMC,2020-01-16,7.33,3350360
503,AMC,2020-01-17,7.28,2016869
504,AMC,2020-01-21,7.18,1831353
505,AMC,2020-01-22,6.97,2717020
506,AMC,2020-01-23,6.8,2029426
507,AMC,2020-01-24,6.74,2282773
508,AMC,2020-01-27,6.36,3163859
509,AMC,2020-01-28,6.79,2094738
510,AMC,2020-01-29,6.77,1438201
511,AMC,2020-01-30,6.84,1640585
512,AMC,2020-01-31,6.52,1883250
513,AMC,2020-02-03,6.45,1413558
514,AMC,2020-02-04,6.65,2004517
515,AMC,2020-02-05,7,2167202
516,AMC,2020-02-06,6.75,2713416
517,AMC,2020-02-07,6.55,2063102
518,AMC,2020-02-10,6.79,1360325
519,AMC,2020-02-11,6.94,1568457
520,AMC,2020-02-12,6.86,1922115
521,AMC,2020-02-13,7,1553432
522,AMC,2020-02-14,7.1,1706158
523,AMC,2020-02-18,7.04,2143451
524,AMC,2020-02-19,7.31,2308485
525,AMC,2020-02-20,7.76,3649063
526,AMC,2020-02-21,7.46,3035195
527,AMC,2020-02-24,7.05,3210933
528,AMC,2020-02-25,6.55,4180967
529,AMC,2020-02-26,5.93,7181255
530,AMC,2020-02-27,6.09,6293973
531,AMC,2020-02-28,6.26,7556372
532,AMC,2020-03-02,6.11,4585413
533,AMC,2020-03-03,5.81,3842979
534,AMC,2020-03-04,5.82,4483701
535,AMC,2020-03-05,4.92,5853094
536,AMC,2020-03-06,4.53,4599926
537,AMC,2020-03-09,3.85,3404003
538,AMC,2020-03-10,4.2,3686953
539,AMC,2020-03-11,3.64,4080272
540,AMC,2020-03-12,2.91,8058027
541,AMC,2020-03-13,3.22,6158287
542,AMC,2020-03-16,2.6,8497882
543,AMC,2020-03-17,2.48,7685679
544,AMC,2020-03-18,2.47,7753495
545,AMC,2020-03-19,3.37,8614592
546,AMC,2020-03-20,3.19,5753982
547,AMC,2020-03-23,3.15,6481282
548,AMC,2020-03-24,3.56,5168287
549,AMC,2020-03-25,3.46,8112920
550,AMC,2020-03-26,3.7,5104322
551,AMC,2020-03-27,3.6,3431371
552,AMC,2020-03-30,3.04,4219670
553,AMC,2020-03-31,3.16,3640469
554,AMC,2020-04-01,2.62,5898611
555,AMC,2020-04-02,2.24,8808060
556,AMC,2020-04-03,2.27,7493379
557,AMC,2020-04-06,2.88,6912015
558,AMC,2020-04-07,3.14,8977051
559,AMC,2020-04-08,3.3,7997628
560,AMC,2020-04-09,2.6,13981180
561,AMC,2020-04-13,2.08,19784092
562,AMC,2020-04-14,2.18,11747929
563,AMC,2020-04-15,2.41,11377998
564,AMC,2020-04-16,2.44,6290822
565,AMC,2020-04-17,3.2,26799889
566,AMC,2020-04-20,3.18,10787232
567,AMC,2020-04-21,3.25,5788407
568,AMC,2020-04-22,3.18,4572152
569,AMC,2020-04-23,3.11,4318845
570,AMC,2020-04-24,3.05,3652454
571,AMC,2020-04-27,3.36,5667215
572,AMC,2020-04-28,4.14,21601087
573,AMC,2020-04-29,5.19,27162376
574,AMC,2020-04-30,4.92,11235643
575,AMC,2020-05-01,4.57,6746774
576,AMC,2020-05-04,4.3,5601427
577,AMC,2020-05-05,3.89,7504517
578,AMC,2020-05-06,3.92,3105656
579,AMC,2020-05-07,3.99,4110313
580,AMC,2020-05-08,4.1,3607855
581,AMC,2020-05-11,5.32,106553326
582,AMC,2020-05-12,5.12,19681891
583,AMC,2020-05-13,4.6,10433364
584,AMC,2020-05-14,4.55,5920537
585,AMC,2020-05-15,4.52,3483157
586,AMC,2020-05-18,4.72,6073843
587,AMC,2020-05-19,4.56,4929792
588,AMC,2020-05-20,4.66,3489476
589,AMC,2020-05-21,4.63,4555029
590,AMC,2020-05-22,4.58,2408834
591,AMC,2020-05-26,5.11,8864112
592,AMC,2020-05-27,5.6,7862371
593,AMC,2020-05-28,5.07,6604395
594,AMC,2020-05-29,5.13,5158931
595,AMC,2020-06-01,5.31,3913113
596,AMC,2020-06-02,5.59,6877826
597,AMC,2020-06-03,5.45,15353693
598,AMC,2020-06-04,5.38,8572557
599,AMC,2020-06-05,5.91,9240931
600,AMC,2020-06-08,6.45,8587142
601,AMC,2020-06-09,5.99,7394309
602,AMC,2020-06-10,6.29,15322626
603,AMC,2020-06-11,5.17,9179401
604,AMC,2020-06-12,5.89,7352885
605,AMC,2020-06-15,5.8,5541446
606,AMC,2020-06-16,5.56,5911939
607,AMC,2020-06-17,5.42,3030810
608,AMC,2020-06-18,5.63,5619724
609,AMC,2020-06-19,5.52,13137394
610,AMC,2020-06-22,5.33,4412845
611,AMC,2020-06-23,5.1,5699306
612,AMC,2020-06-24,4.79,8104133
613,AMC,2020-06-25,4.27,8251419
614,AMC,2020-06-26,4.18,5601002
615,AMC,2020-06-29,4.42,9321558
616,AMC,2020-06-30,4.29,3653414
617,AMC,2020-07-01,4.57,4914525
618,AMC,2020-07-02,4.53,3908373
619,AMC,2020-07-06,4.28,5489739
620,AMC,2020-07-07,4.13,2667634
621,AMC,2020-07-08,4.43,5586820
622,AMC,2020-07-09,4.57,4225655
623,AMC,2020-07-10,4.6,3306121
624,AMC,2020-07-13,4.26,4464782
625,AMC,2020-07-14,4.22,3291433
626,AMC,2020-07-15,4.5,4830736
627,AMC,2020-07-16,4.38,1997485
628,AMC,2020-07-17,4.27,2105464
629,AMC,2020-07-20,4.15,2393094
630,AMC,2020-07-21,4.15,1932022
631,AMC,2020-07-22,4.03,2798769
632,AMC,2020-07-23,4.06,3614295
633,AMC,2020-07-24,4,3282351
634,AMC,2020-07-27,3.87,2980499
635,AMC,2020-07-28,4.15,6226584
636,AMC,2020-07-29,4.16,5489414
637,AMC,2020-07-30,4.12,3699061
638,AMC,2020-07-31,4.04,2592848
639,AMC,2020-08-03,4.11,4048779
640,AMC,2020-08-04,4.1,3267795
641,AMC,2020-08-05,4.15,1702312
642,AMC,2020-08-06,4.14,3742639
643,AMC,2020-08-07,4.75,24917444
644,AMC,2020-08-10,4.47,5048156
645,AMC,2020-08-11,4.56,5794835
646,AMC,2020-08-12,4.64,2466462
647,AMC,2020-08-13,5.31,23259216
648,AMC,2020-08-14,5.54,12055836
649,AMC,2020-08-17,5.6,7159171
650,AMC,2020-08-18,5.35,5790682
651,AMC,2020-08-19,5.39,5728301
652,AMC,2020-08-20,5.69,13728403
653,AMC,2020-08-21,5.19,8216874
654,AMC,2020-08-24,5.41,8498191
655,AMC,2020-08-25,5.54,5296893
656,AMC,2020-08-26,5.6,4419399
657,AMC,2020-08-27,6.52,31921159
658,AMC,2020-08-28,6.3,9903997
659,AMC,2020-08-31,5.88,9820238
660,AMC,2020-09-01,6.07,9709376
661,AMC,2020-09-02,7.04,43056236
662,AMC,2020-09-03,6.6,10626608
663,AMC,2020-09-04,7.02,9328807
664,AMC,2020-09-08,6.42,6667449
665,AMC,2020-09-09,6.26,5578212
666,AMC,2020-09-10,5.94,5881820
667,AMC,2020-09-11,5.79,4863006
668,AMC,2020-09-14,5.54,4638082
669,AMC,2020-09-15,5.52,5099315
670,AMC,2020-09-16,5.76,4390816
671,AMC,2020-09-17,5.72,2619665
672,AMC,2020-09-18,5.67,2428464
673,AMC,2020-09-21,5.32,4563153
674,AMC,2020-09-22,5.21,2090061
675,AMC,2020-09-23,4.78,4285151
676,AMC,2020-09-24,4.61,4569670
677,AMC,2020-09-25,4.88,2375454
678,AMC,2020-09-28,4.91,4676540
679,AMC,2020-09-29,4.86,2521765
680,AMC,2020-09-30,4.71,2515422
681,AMC,2020-10-01,4.65,3223808
682,AMC,2020-10-02,4.65,3575994
683,AMC,2020-10-05,4.13,9468797
684,AMC,2020-10-06,4.06,8404181
685,AMC,2020-10-07,4.04,6917700
686,AMC,2020-10-08,4.14,7868481
687,AMC,2020-10-09,4.05,5021406
688,AMC,2020-10-12,4.08,3245671
689,AMC,2020-10-13,3.54,10164744
690,AMC,2020-10-14,2.96,31761265
691,AMC,2020-10-15,2.78,9808591
692,AMC,2020-10-16,3.04,18565805
693,AMC,2020-10-19,3.54,40385068
694,AMC,2020-10-20,3.09,15978782
695,AMC,2020-10-21,3,7277305
696,AMC,2020-10-22,3.12,12339596
697,AMC,2020-10-23,2.97,6634962
698,AMC,2020-10-26,2.75,10458790
699,AMC,2020-10-27,2.79,11251269
700,AMC,2020-10-28,2.61,8141103
701,AMC,2020-10-29,2.52,9019304
702,AMC,2020-10-30,2.36,11013232
703,AMC,2020-11-02,2.15,11180071
704,AMC,2020-11-03,2.34,15441929
705,AMC,2020-11-04,2.31,7609136
706,AMC,2020-11-05,2.46,8056242
707,AMC,2020-11-06,2.49,9049450
708,AMC,2020-11-09,3.77,132510953
709,AMC,2020-11-10,3.51,42129263
710,AMC,2020-11-11,3.13,24066098
711,AMC,2020-11-12,2.94,14836046
712,AMC,2020-11-13,2.97,22451870
713,AMC,2020-11-16,3.11,47604346
714,AMC,2020-11-17,2.98,22482959
715,AMC,2020-11-18,3.26,31717281
716,AMC,2020-11-19,3.19,13986442
717,AMC,2020-11-20,3.35,17088783
718,AMC,2020-11-23,3.81,31514579
719,AMC,2020-11-24,4.58,62884604
720,AMC,2020-11-25,4.49,22647306
721,AMC,2020-11-27,4.45,10097374
722,AMC,2020-11-30,4.27,16554987
723,AMC,2020-12-01,4.15,12293499
724,AMC,2020-12-02,4.32,11847629
725,AMC,2020-12-03,3.63,66080891
726,AMC,2020-12-04,3.51,33157263
727,AMC,2020-12-07,3.56,20503852
728,AMC,2020-12-08,3.98,29530632
729,AMC,2020-12-09,3.86,20991197
730,AMC,2020-12-10,4.09,19872845
731,AMC,2020-12-11,3.92,22310377
732,AMC,2020-12-14,3.19,67158976
733,AMC,2020-12-15,2.86,54432125
734,AMC,2020-12-16,2.78,25423239
735,AMC,2020-12-17,2.85,23799298
736,AMC,2020-12-18,2.8,21941652
737,AMC,2020-12-21,2.68,22699798
738,AMC,2020-12-22,2.59,21686612
739,AMC,2020-12-23,2.56,15724765
740,AMC,2020-12-24,2.51,11094189
741,AMC,2020-12-28,2.39,23942699
742,AMC,2020-12-29,2.29,21086148
743,AMC,2020-12-30,2.16,40278438
744,AMC,2020-12-31,2.12,28234251
745,AMC,2021-01-04,2.01,29873796
746,AMC,2021-01-05,1.98,28148314
747,AMC,2021-01-06,2.01,67363337
748,AMC,2021-01-07,2.05,26150489
749,AMC,2021-01-08,2.14,39553343
750,AMC,2021-01-11,2.2,41695836
751,AMC,2021-01-12,2.29,41784333
752,AMC,2021-01-13,2.18,45847659
753,AMC,2021-01-14,2.18,49638794
754,AMC,2021-01-15,2.33,162356375
755,AMC,2021-01-19,3.06,256276010
756,AMC,2021-01-20,2.97,181862210
757,AMC,2021-01-21,2.98,64823844
758,AMC,2021-01-22,3.51,268273367
759,AMC,2021-01-25,4.42,443238115
760,AMC,2021-01-26,4.96,456850232
761,AMC,2021-01-27,19.9,179511728
762,AMC,2021-01-28,8.63,591223928
763,AMC,2021-01-29,13.26,602193320
764,AMC,2021-02-01,13.3,434607989
765,AMC,2021-02-02,7.82,462775907
766,AMC,2021-02-03,8.97,221405052
767,AMC,2021-02-04,7.09,162985781
768,AMC,2021-02-05,6.83,197097568
769,AMC,2021-02-08,6.18,128755955
770,AMC,2021-02-09,5.5,102588098
771,AMC,2021-02-10,5.8,152810804
772,AMC,2021-02-11,5.61,55920386
773,AMC,2021-02-12,5.59,46773031
774,AMC,2021-02-16,5.65,61165710
775,AMC,2021-02-17,5.55,38849049
776,AMC,2021-02-18,5.51,130540827
777,AMC,2021-02-19,5.7,40249109
778,AMC,2021-02-22,6.55,173408967
779,AMC,2021-02-23,7.7,264876391
780,AMC,2021-02-24,9.09,376881755
781,AMC,2021-02-25,8.29,445717431
782,AMC,2021-02-26,8.01,137028038
783,AMC,2021-03-01,9.18,143586483
784,AMC,2021-03-02,8.93,78135441
785,AMC,2021-03-03,8.58,55651874
786,AMC,2021-03-04,8.03,77822639
787,AMC,2021-03-05,8.05,59734128
788,AMC,2021-03-08,9.29,114343829
789,AMC,2021-03-09,10.5,150415641
790,AMC,2021-03-10,9.85,261918591
791,AMC,2021-03-11,10.28,83933589
792,AMC,2021-03-12,11.16,111146694
793,AMC,2021-03-15,14.04,278969151
794,AMC,2021-03-16,13.02,125967622
795,AMC,2021-03-17,13.56,78053640
796,AMC,2021-03-18,14,122212275
797,AMC,2021-03-19,13.93,153205985
798,AMC,2021-03-22,12.49,88760137
799,AMC,2021-03-23,10.66,87923236
800,AMC,2021-03-24,9.02,81850717
801,AMC,2021-03-25,10.94,131192830
802,AMC,2021-03-26,10.24,84633073
803,AMC,2021-03-29,10.35,37330706
804,AMC,2021-03-30,10.35,39020493
805,AMC,2021-03-31,10.21,29832327
806,AMC,2021-04-01,9.36,77473914
807,AMC,2021-04-05,10.61,96082319
808,AMC,2021-04-06,10.2,44066953
809,AMC,2021-04-07,9.85,28804325
810,AMC,2021-04-08,9.79,33408675
811,AMC,2021-04-09,9.42,29254601
812,AMC,2021-04-12,8.62,51269804
813,AMC,2021-04-13,8.84,44049133
814,AMC,2021-04-14,9.35,51166341
815,AMC,2021-04-15,9.9,45198895
816,AMC,2021-04-16,9.33,40696680
817,AMC,2021-04-19,9.66,32814326
818,AMC,2021-04-20,9.28,27008908
819,AMC,2021-04-21,9.78,23598228
820,AMC,2021-04-22,9.99,49923513
821,AMC,2021-04-23,10.16,27595209
822,AMC,2021-04-26,11.5,78592888
823,AMC,2021-04-27,11.46,51629819
824,AMC,2021-04-28,10.85,39720474
825,AMC,2021-04-29,10.2,37782915
826,AMC,2021-04-30,10.03,27741036
827,AMC,2021-05-03,9.71,31251228
828,AMC,2021-05-04,9.39,35222375
829,AMC,2021-05-05,9.17,15834152
830,AMC,2021-05-06,9,39586270
831,AMC,2021-05-07,9.51,38244968
832,AMC,2021-05-10,9.74,41015268
833,AMC,2021-05-11,10.05,49600979
834,AMC,2021-05-12,10.32,54423476
835,AMC,2021-05-13,12.77,296524953
836,AMC,2021-05-14,12.98,207589934
837,AMC,2021-05-17,13.95,158933111
838,AMC,2021-05-18,14.03,172488394
839,AMC,2021-05-19,12.64,89024109
840,AMC,2021-05-20,12.55,61419726
841,AMC,2021-05-21,12.08,53937710
842,AMC,2021-05-24,13.68,113319183
843,AMC,2021-05-25,16.41,213644127
844,AMC,2021-05-26,19.559999,379064073
845,AMC,2021-05-27,26.52,705545680
846,AMC,2021-05-28,26.120001,660623634
847,AMC,2021-06-01,32.040001,508694618
848,AMC,2021-06-02,62.549999,766462465
849,AMC,2021-06-03,51.34,598142246
850,AMC,2021-06-04,47.91,337710091
851,AMC,2021-06-07,55,349094893
852,AMC,2021-06-08,55.049999,214490256
853,AMC,2021-06-09,49.34,150361313
854,AMC,2021-06-10,42.810001,224860586
855,AMC,2021-06-11,49.400002,218006557
856,AMC,2021-06-14,57,301467307
857,AMC,2021-06-15,59.040001,285582121
858,AMC,2021-06-16,55.18,166450658
859,AMC,2021-06-17,60.73,303576010
860,AMC,2021-06-18,59.259998,243645937
861,AMC,2021-06-21,55.689999,185876142
862,AMC,2021-06-22,58.27,169494144
863,AMC,2021-06-23,58.299999,116291804
864,AMC,2021-06-24,56.700001,80351219
865,AMC,2021-06-25,54.060001,77596927
866,AMC,2021-06-28,58.110001,99310240
867,AMC,2021-06-29,56.43,63604135
868,AMC,2021-06-30,56.68,59020626
869,AMC,2021-07-01,54.220001,57765981
870,AMC,2021-07-02,51.959999,90762305
871,AMC,2021-07-06,49.959999,62370278
872,AMC,2021-07-07,45.07,95320212
873,AMC,2021-07-08,47.939999,145078221
874,AMC,2021-07-09,46.189999,57858586
875,AMC,2021-07-12,42.610001,62986394
876,AMC,2021-07-13,39.349998,86807274
877,AMC,2021-07-14,33.43,137830651
878,AMC,2021-07-15,36,199584508
879,AMC,2021-07-16,34.959999,126825726
880,AMC,2021-07-19,34.619999,112891310
881,AMC,2021-07-20,43.09,168673390
882,AMC,2021-07-21,40.779999,158023665
883,AMC,2021-07-22,37.240002,93985854
884,AMC,2021-07-23,36.990002,85474775
885,AMC,2021-07-26,40.290001,97977561
886,AMC,2021-07-27,38.009998,55288890
887,AMC,2021-07-28,38.900002,71021417
888,AMC,2021-07-29,38.130001,59446195
889,AMC,2021-07-30,37.02,52996173
890,AMC,2021-08-02,35.200001,59061665
891,AMC,2021-08-03,33.59,61740110
892,AMC,2021-08-04,29.84,85496570
893,AMC,2021-08-05,33.509998,108565052
894,AMC,2021-08-06,32.700001,52858827
895,AMC,2021-08-09,33.799999,81054615
896,AMC,2021-08-10,31.75,116181481
897,AMC,2021-08-11,31.549999,69684255
898,AMC,2021-08-12,33.07,71204128
899,AMC,2021-08-13,33.470001,57990798
900,AMC,2021-08-16,35.689999,86750316
901,AMC,2021-08-17,37.16,86868912
902,AMC,2021-08-18,36.549999,57947996
903,AMC,2021-08-19,33.82,47920569
904,AMC,2021-08-20,34.41,55432563
905,AMC,2021-08-23,36.779999,75319326
906,AMC,2021-08-24,44.259998,228489647
907,AMC,2021-08-25,43.959999,209271503
908,AMC,2021-08-26,40.310001,109710223
909,AMC,2021-08-27,40.84,72507377
910,AMC,2021-08-30,43.330002,108370859
911,AMC,2021-08-31,47.130001,127659579
912,AMC,2021-09-01,43.689999,82772360
913,AMC,2021-09-02,44.380001,67955355
914,AMC,2021-09-03,44.02,52212637
915,AMC,2021-09-07,47.830002,102133741
916,AMC,2021-09-08,47.400002,97372928
917,AMC,2021-09-09,48.52,85960947
918,AMC,2021-09-10,50.16,90152707
919,AMC,2021-09-13,51.689999,75110964
920,AMC,2021-09-14,47.299999,65850320
921,AMC,2021-09-15,46.84,76214211
922,AMC,2021-09-16,46.040001,57581889
923,AMC,2021-09-17,44.200001,68730254
924,AMC,2021-09-20,40.290001,70807627
925,AMC,2021-09-21,38.82,64696301
926,AMC,2021-09-22,40.080002,52441280
927,AMC,2021-09-23,39.98,41271081
928,AMC,2021-09-24,40.009998,32555864
929,AMC,2021-09-27,39.299999,31225526
930,AMC,2021-09-28,36.990002,39523313
931,AMC,2021-09-29,35.540001,43007775
932,AMC,2021-09-30,38.060001,102819816
933,AMC,2021-10-01,38.459999,65919008
934,AMC,2021-10-04,36.77,39943199
935,AMC,2021-10-05,37.060001,37702828
936,AMC,2021-10-06,36.830002,35450524
937,AMC,2021-10-07,38.139999,37704299
938,AMC,2021-10-08,37.189999,29643137
939,AMC,2021-10-11,37.25,37351442
940,AMC,2021-10-12,36.82,25223403
941,AMC,2021-10-13,37.91,33484458
942,AMC,2021-10-14,40.07,67688182
943,AMC,2021-10-15,40.740002,46524699
944,AMC,2021-10-18,43.029999,50096258
945,AMC,2021-10-19,40.799999,52769246
946,AMC,2021-10-20,40.880001,31219958
947,AMC,2021-10-21,39.240002,33977566
948,AMC,2021-10-22,36.599998,46324156
949,AMC,2021-10-25,36.830002,30905449
950,AMC,2021-10-26,36.049999,27674755
951,AMC,2021-10-27,34.759998,25904059
952,AMC,2021-10-28,35.23,23812234
953,AMC,2021-10-29,35.369999,32841461
954,AMC,2021-11-01,37.07,34054607
955,AMC,2021-11-02,38.790001,44361690
956,AMC,2021-11-03,40.790001,82198013
957,AMC,2021-11-04,40.049999,28553682
958,AMC,2021-11-05,41.700001,40076990
959,AMC,2021-11-08,45.060001,70347849
960,AMC,2021-11-09,39.93,37893480
961,AMC,2021-11-10,38.290001,32463562
962,AMC,2021-11-11,39.459999,30474073
963,AMC,2021-11-12,40,23623094
964,AMC,2021-11-15,42.68,39918797
965,AMC,2021-11-16,42.599998,38388194
966,AMC,2021-11-17,42.130001,23321976
967,AMC,2021-11-18,40.41,25262017
968,AMC,2021-11-19,40.869999,20692331
969,AMC,2021-11-22,41.240002,28831820
970,AMC,2021-11-23,39.16,27386488
971,AMC,2021-11-24,38.889999,18270760
972,AMC,2021-11-26,37.630001,19731778
973,AMC,2021-11-29,36.84,24063834
974,AMC,2021-11-30,33.939999,41354773
975,AMC,2021-12-01,28.57,63510555
976,AMC,2021-12-02,30.280001,54901256
977,AMC,2021-12-03,29.01,66188555
978,AMC,2021-12-06,28.790001,45067392
979,AMC,2021-12-07,31.040001,47927072
980,AMC,2021-12-08,32.349998,46241519
981,AMC,2021-12-09,29.459999,35946231
982,AMC,2021-12-10,27.440001,58598205
983,BB,2020-01-02,6.52,5349708
984,BB,2020-01-03,6.46,3658480
985,BB,2020-01-06,6.68,7890707
986,BB,2020-01-07,6.66,6360666
987,BB,2020-01-08,6.66,4983775
988,BB,2020-01-09,6.64,3268212
989,BB,2020-01-10,6.56,3390288
990,BB,2020-01-13,6.67,3293320
991,BB,2020-01-14,6.64,3558754
992,BB,2020-01-15,6.73,4618166
993,BB,2020-01-16,6.82,5093837
994,BB,2020-01-17,6.73,3971647
995,BB,2020-01-21,6.58,3229997
996,BB,2020-01-22,6.63,2540740
997,BB,2020-01-23,6.66,2659856
998,BB,2020-01-24,6.59,3275317
999,BB,2020-01-27,6.26,7277768
1000,BB,2020-01-28,6.41,2408726
1001,BB,2020-01-29,6.34,1906674
1002,BB,2020-01-30,6.24,3412360
1003,BB,2020-01-31,6.1,3795365
1004,BB,2020-02-03,6.21,3790705
1005,BB,2020-02-04,6.15,7154668
1006,BB,2020-02-05,6.2,5955841
1007,BB,2020-02-06,6.13,3650648
1008,BB,2020-02-07,6.02,4757846
1009,BB,2020-02-10,6.05,3873618
1010,BB,2020-02-11,6.19,6154985
1011,BB,2020-02-12,6.07,4635036
1012,BB,2020-02-13,6,3319459
1013,BB,2020-02-14,5.83,5093985
1014,BB,2020-02-18,6.09,13150626
1015,BB,2020-02-19,6.15,6265093
1016,BB,2020-02-20,6.16,4414264
1017,BB,2020-02-21,6.01,3272395
1018,BB,2020-02-24,5.76,5541683
1019,BB,2020-02-25,5.5,9081546
1020,BB,2020-02-26,5.47,6546410
1021,BB,2020-02-27,5.14,7885515
1022,BB,2020-02-28,5.17,7500200
1023,BB,2020-03-02,5.08,6395010
1024,BB,2020-03-03,4.93,6645110
1025,BB,2020-03-04,4.92,8415656
1026,BB,2020-03-05,4.67,7690564
1027,BB,2020-03-06,4.44,10202244
1028,BB,2020-03-09,3.85,13138991
1029,BB,2020-03-10,4.2,9966285
1030,BB,2020-03-11,4.16,13680830
1031,BB,2020-03-12,3.7,10503526
1032,BB,2020-03-13,4.38,11567855
1033,BB,2020-03-16,3.39,13485182
1034,BB,2020-03-17,2.9,18660401
1035,BB,2020-03-18,3.18,9992944
1036,BB,2020-03-19,3.26,6861250
1037,BB,2020-03-20,3.38,8340609
1038,BB,2020-03-23,3.44,6762626
1039,BB,2020-03-24,3.62,5548704
1040,BB,2020-03-25,3.76,6433885
1041,BB,2020-03-26,3.93,5852673
1042,BB,2020-03-27,3.81,3833627
1043,BB,2020-03-30,3.91,4092357
1044,BB,2020-03-31,4.13,7443025
1045,BB,2020-04-01,3.36,11581259
1046,BB,2020-04-02,3.23,9663751
1047,BB,2020-04-03,3.22,5268114
1048,BB,2020-04-06,3.48,10518059
1049,BB,2020-04-07,3.61,6674615
1050,BB,2020-04-08,3.84,6287587
1051,BB,2020-04-09,3.76,5733937
1052,BB,2020-04-13,3.86,6801189
1053,BB,2020-04-14,4,4396977
1054,BB,2020-04-15,3.7,4168948
1055,BB,2020-04-16,4.01,8747518
1056,BB,2020-04-17,4.27,7456606
1057,BB,2020-04-20,4.09,5220618
1058,BB,2020-04-21,3.92,4442001
1059,BB,2020-04-22,3.9,4220995
1060,BB,2020-04-23,4.01,4446305
1061,BB,2020-04-24,4.04,3716880
1062,BB,2020-04-27,4.26,4374350
1063,BB,2020-04-28,4.21,3509282
1064,BB,2020-04-29,4.37,4752616
1065,BB,2020-04-30,4.28,2819126
1066,BB,2020-05-01,4.07,5532259
1067,BB,2020-05-04,4.26,4808744
1068,BB,2020-05-05,4.27,4529384
1069,BB,2020-05-06,4.49,5931359
1070,BB,2020-05-07,4.6,6126711
1071,BB,2020-05-08,4.71,4837014
1072,BB,2020-05-11,4.58,3858857
1073,BB,2020-05-12,4.5,4234291
1074,BB,2020-05-13,4.46,7800722
1075,BB,2020-05-14,4.46,5701985
1076,BB,2020-05-15,4.42,3104406
1077,BB,2020-05-18,4.49,3880309
1078,BB,2020-05-19,4.49,3895942
1079,BB,2020-05-20,4.65,3835977
1080,BB,2020-05-21,4.54,3137206
1081,BB,2020-05-22,4.54,2244502
1082,BB,2020-05-26,4.64,5213600
1083,BB,2020-05-27,4.66,4856973
1084,BB,2020-05-28,4.58,3476945
1085,BB,2020-05-29,4.64,4071661
1086,BB,2020-06-01,4.92,17257045
1087,BB,2020-06-02,5.36,19723163
1088,BB,2020-06-03,5.21,5690854
1089,BB,2020-06-04,5.23,4554043
1090,BB,2020-06-05,5.47,5841965
1091,BB,2020-06-08,5.79,6199272
1092,BB,2020-06-09,5.61,3714656
1093,BB,2020-06-10,5.57,2857473
1094,BB,2020-06-11,5.03,5896497
1095,BB,2020-06-12,5.25,4118203
1096,BB,2020-06-15,4.99,6506659
1097,BB,2020-06-16,5.22,5589399
1098,BB,2020-06-17,5.1,3608088
1099,BB,2020-06-18,5.08,3764923
1100,BB,2020-06-19,5.06,8341747
1101,BB,2020-06-22,5.12,5146822
1102,BB,2020-06-23,5.1,4459683
1103,BB,2020-06-24,4.92,7844386
1104,BB,2020-06-25,4.85,7956484
1105,BB,2020-06-26,4.72,4769237
1106,BB,2020-06-29,4.8,4448689
1107,BB,2020-06-30,4.89,4433244
1108,BB,2020-07-01,4.78,3522810
1109,BB,2020-07-02,4.85,6370645
1110,BB,2020-07-06,5.02,4578880
1111,BB,2020-07-07,4.8,2831925
1112,BB,2020-07-08,4.84,2486568
1113,BB,2020-07-09,4.81,2714799
1114,BB,2020-07-10,4.73,2852055
1115,BB,2020-07-13,4.58,3526853
1116,BB,2020-07-14,4.58,3662843
1117,BB,2020-07-15,4.71,3575771
1118,BB,2020-07-16,4.65,2076326
1119,BB,2020-07-17,4.8,2793988
1120,BB,2020-07-20,4.99,3248585
1121,BB,2020-07-21,4.85,3337432
1122,BB,2020-07-22,4.79,2395528
1123,BB,2020-07-23,4.74,3280518
1124,BB,2020-07-24,4.65,3103727
1125,BB,2020-07-27,4.69,2975576
1126,BB,2020-07-28,4.66,2635228
1127,BB,2020-07-29,4.87,3937168
1128,BB,2020-07-30,4.74,3197502
1129,BB,2020-07-31,4.74,2165912
1130,BB,2020-08-03,4.74,1906333
1131,BB,2020-08-04,4.75,3146674
1132,BB,2020-08-05,4.84,2314572
1133,BB,2020-08-06,4.96,5436453
1134,BB,2020-08-07,4.84,5364623
1135,BB,2020-08-10,4.84,2386810
1136,BB,2020-08-11,4.79,3280094
1137,BB,2020-08-12,4.82,1893976
1138,BB,2020-08-13,4.89,2495559
1139,BB,2020-08-14,4.8,2574812
1140,BB,2020-08-17,4.81,1842279
1141,BB,2020-08-18,4.79,2432902
1142,BB,2020-08-19,4.78,2641862
1143,BB,2020-08-20,4.83,2103313
1144,BB,2020-08-21,4.75,2038166
1145,BB,2020-08-24,4.79,2528378
1146,BB,2020-08-25,4.78,2470462
1147,BB,2020-08-26,5.08,7740960
1148,BB,2020-08-27,5.03,3544302
1149,BB,2020-08-28,5.23,3993943
1150,BB,2020-08-31,5.22,4302973
1151,BB,2020-09-01,5.58,6662922
1152,BB,2020-09-02,5.52,5100117
1153,BB,2020-09-03,5.18,5338775
1154,BB,2020-09-04,5.11,5839583
1155,BB,2020-09-08,4.93,3747374
1156,BB,2020-09-09,4.92,3597561
1157,BB,2020-09-10,4.8,3546285
1158,BB,2020-09-11,4.75,3690640
1159,BB,2020-09-14,4.82,3552366
1160,BB,2020-09-15,4.81,2491023
1161,BB,2020-09-16,4.73,3159896
1162,BB,2020-09-17,4.73,3696443
1163,BB,2020-09-18,4.86,4055778
1164,BB,2020-09-21,4.76,3244905
1165,BB,2020-09-22,4.94,3316679
1166,BB,2020-09-23,4.8,4556051
1167,BB,2020-09-24,4.75,17292849
1168,BB,2020-09-25,4.77,5590815
1169,BB,2020-09-28,4.61,7265685
1170,BB,2020-09-29,4.63,5846179
1171,BB,2020-09-30,4.59,3808542
1172,BB,2020-10-01,4.58,4971185
1173,BB,2020-10-02,4.44,6539262
1174,BB,2020-10-05,4.5,3106256
1175,BB,2020-10-06,4.55,3966064
1176,BB,2020-10-07,4.57,2166932
1177,BB,2020-10-08,4.6,2154113
1178,BB,2020-10-09,4.73,2618171
1179,BB,2020-10-12,4.75,2268273
1180,BB,2020-10-13,5.14,10691064
1181,BB,2020-10-14,5.08,5209616
1182,BB,2020-10-15,5.16,4453800
1183,BB,2020-10-16,4.98,5989984
1184,BB,2020-10-19,5.19,4816427
1185,BB,2020-10-20,5.08,4616522
1186,BB,2020-10-21,5.1,3555836
1187,BB,2020-10-22,5.13,2651978
1188,BB,2020-10-23,5.12,2568033
1189,BB,2020-10-26,4.88,3772836
1190,BB,2020-10-27,4.85,2077902
1191,BB,2020-10-28,4.57,4031206
1192,BB,2020-10-29,4.61,2557312
1193,BB,2020-10-30,4.49,3573867
1194,BB,2020-11-02,4.48,2864480
1195,BB,2020-11-03,4.67,2781730
1196,BB,2020-11-04,4.68,3113912
1197,BB,2020-11-05,4.86,2597311
1198,BB,2020-11-06,4.83,2853811
1199,BB,2020-11-09,4.93,3986592
1200,BB,2020-11-10,5.02,4143562
1201,BB,2020-11-11,5.19,5724602
1202,BB,2020-11-12,4.99,2988412
1203,BB,2020-11-13,5.11,5360961
1204,BB,2020-11-16,5.19,3276284
1205,BB,2020-11-17,5.29,3229332
1206,BB,2020-11-18,5.44,6118709
1207,BB,2020-11-19,5.36,4367186
1208,BB,2020-11-20,5.76,6587242
1209,BB,2020-11-23,5.66,4999182
1210,BB,2020-11-24,5.7,5144868
1211,BB,2020-11-25,5.91,4992235
1212,BB,2020-11-27,6.15,3742511
1213,BB,2020-11-30,5.87,6862861
1214,BB,2020-12-01,7,330186642
1215,BB,2020-12-02,7.45,150129782
1216,BB,2020-12-03,7.46,40307221
1217,BB,2020-12-04,8.52,69814488
1218,BB,2020-12-07,8.25,44629082
1219,BB,2020-12-08,8.52,26885135
1220,BB,2020-12-09,8.31,19628026
1221,BB,2020-12-10,8.37,10923177
1222,BB,2020-12-11,8.16,11643153
1223,BB,2020-12-14,8.25,14675514
1224,BB,2020-12-15,8.3,9819740
1225,BB,2020-12-16,8.24,8043156
1226,BB,2020-12-17,8.26,17717855
1227,BB,2020-12-18,6.95,49470140
1228,BB,2020-12-21,7.11,17988339
1229,BB,2020-12-22,7.19,16822909
1230,BB,2020-12-23,7.09,9115529
1231,BB,2020-12-24,7.06,6088342
1232,BB,2020-12-28,6.88,9820108
1233,BB,2020-12-29,6.77,11284185
1234,BB,2020-12-30,6.67,9434913
1235,BB,2020-12-31,6.63,7530565
1236,BB,2021-01-04,6.58,11139231
1237,BB,2021-01-05,6.77,9108900
1238,BB,2021-01-06,6.71,11022286
1239,BB,2021-01-07,7.06,13062758
1240,BB,2021-01-08,7.56,23039275
1241,BB,2021-01-11,7.65,15749559
1242,BB,2021-01-12,7.63,9416014
1243,BB,2021-01-13,7.44,8345519
1244,BB,2021-01-14,9.11,65231338
1245,BB,2021-01-15,9.84,153854663
1246,BB,2021-01-19,12.35,112483169
1247,BB,2021-01-20,12.79,130140695
1248,BB,2021-01-21,12.85,63464952
1249,BB,2021-01-22,14.04,120473629
1250,BB,2021-01-25,18.030001,363829082
1251,BB,2021-01-26,18.92,242740763
1252,BB,2021-01-27,25.1,372222608
1253,BB,2021-01-28,14.65,194906594
1254,BB,2021-01-29,14.1,94049151
1255,BB,2021-02-01,14.63,78506041
1256,BB,2021-02-02,11.55,80520897
1257,BB,2021-02-03,12,50001313
1258,BB,2021-02-04,12.15,33668021
1259,BB,2021-02-05,13.23,44183093
1260,BB,2021-02-08,13.76,37068880
1261,BB,2021-02-09,13.43,23252465
1262,BB,2021-02-10,13.1,27277927
1263,BB,2021-02-11,12.46,22895475
1264,BB,2021-02-12,13.04,18222508
1265,BB,2021-02-16,12.21,25480242
1266,BB,2021-02-17,11.32,26271332
1267,BB,2021-02-18,10.94,19052588
1268,BB,2021-02-19,10.9,20132688
1269,BB,2021-02-22,10.68,21227472
1270,BB,2021-02-23,10.4,27150560
1271,BB,2021-02-24,11.32,40660657
1272,BB,2021-02-25,10.58,46082783
1273,BB,2021-02-26,10.05,22542365
1274,BB,2021-03-01,10.91,24897319
1275,BB,2021-03-02,10.5,12395312
1276,BB,2021-03-03,10.15,14866310
1277,BB,2021-03-04,9.84,26124110
1278,BB,2021-03-05,9.45,23723398
1279,BB,2021-03-08,9.75,16479483
1280,BB,2021-03-09,10.45,21437815
1281,BB,2021-03-10,10.34,23939106
1282,BB,2021-03-11,10.7,12306189
1283,BB,2021-03-12,11.85,25863154
1284,BB,2021-03-15,11.68,25404928
1285,BB,2021-03-16,11.46,19812371
1286,BB,2021-03-17,11.6,9710506
1287,BB,2021-03-18,10.76,11438040
1288,BB,2021-03-19,10.95,10519101
1289,BB,2021-03-22,10.71,7903615
1290,BB,2021-03-23,10.07,12245514
1291,BB,2021-03-24,9.58,12636058
1292,BB,2021-03-25,9.88,14363928
1293,BB,2021-03-26,9.63,13197188
1294,BB,2021-03-29,9.2,13538021
1295,BB,2021-03-30,9.34,17569613
1296,BB,2021-03-31,8.43,32865165
1297,BB,2021-04-01,8.6,14709862
1298,BB,2021-04-05,9.3,18459986
1299,BB,2021-04-06,8.99,9807269
1300,BB,2021-04-07,8.91,16106097
1301,BB,2021-04-08,9.44,11406799
1302,BB,2021-04-09,9.13,6685233
1303,BB,2021-04-12,9.03,6501810
1304,BB,2021-04-13,9.1,6896020
1305,BB,2021-04-14,9,7711641
1306,BB,2021-04-15,8.77,8438235
1307,BB,2021-04-16,8.7,7577460
1308,BB,2021-04-19,8.62,6377676
1309,BB,2021-04-20,8.21,12637636
1310,BB,2021-04-21,8.66,9263253
1311,BB,2021-04-22,8.64,8636275
1312,BB,2021-04-23,8.85,5433527
1313,BB,2021-04-26,9.09,8168123
1314,BB,2021-04-27,9.29,21110739
1315,BB,2021-04-28,9.3,12299855
1316,BB,2021-04-29,9.06,6869972
1317,BB,2021-04-30,8.83,6135811
1318,BB,2021-05-03,8.61,5724859
1319,BB,2021-05-04,8.36,8622905
1320,BB,2021-05-05,8.22,3468361
1321,BB,2021-05-06,8.15,7009620
1322,BB,2021-05-07,8.48,5591855
1323,BB,2021-05-10,8.13,5755125
1324,BB,2021-05-11,8.3,8230230
1325,BB,2021-05-12,7.95,7447319
1326,BB,2021-05-13,7.94,13679029
1327,BB,2021-05-14,8.44,9579263
1328,BB,2021-05-17,8.49,5199864
1329,BB,2021-05-18,8.77,7234410
1330,BB,2021-05-19,8.54,5238541
1331,BB,2021-05-20,8.78,4089294
1332,BB,2021-05-21,8.52,5028954
1333,BB,2021-05-24,8.62,4336494
1334,BB,2021-05-25,8.59,7590872
1335,BB,2021-05-26,9.44,26504868
1336,BB,2021-05-27,9.97,45662099
1337,BB,2021-05-28,10.07,116292668
1338,BB,2021-06-01,11.56,87552433
1339,BB,2021-06-02,15.25,346138295
1340,BB,2021-06-03,15.88,536739367
1341,BB,2021-06-04,13.86,174183665
1342,BB,2021-06-07,15.77,197778243
1343,BB,2021-06-08,15.8,162544213
1344,BB,2021-06-09,15.16,103503086
1345,BB,2021-06-10,13.89,68611412
1346,BB,2021-06-11,14.18,56132837
1347,BB,2021-06-14,14.05,47531974
1348,BB,2021-06-15,13.99,39804651
1349,BB,2021-06-16,12.88,44084972
1350,BB,2021-06-17,13.51,43188037
1351,BB,2021-06-18,12.9,38351366
1352,BB,2021-06-21,12.8,23253556
1353,BB,2021-06-22,13.41,32563290
1354,BB,2021-06-23,13.14,22997587
1355,BB,2021-06-24,12.68,22158951
1356,BB,2021-06-25,12.12,36954177
1357,BB,2021-06-28,12.8,31117766
1358,BB,2021-06-29,12.24,14336758
1359,BB,2021-06-30,12.22,13816706
1360,BB,2021-07-01,12.17,12244127
1361,BB,2021-07-02,11.99,10381407
1362,BB,2021-07-06,12.07,10881226
1363,BB,2021-07-07,11.44,12343250
1364,BB,2021-07-08,11.55,12555788
1365,BB,2021-07-09,11.79,5444535
1366,BB,2021-07-12,11.25,7346835
1367,BB,2021-07-13,11.08,6825479
1368,BB,2021-07-14,10.66,9783424
1369,BB,2021-07-15,10.57,12855744
1370,BB,2021-07-16,10.11,10336018
1371,BB,2021-07-19,9.88,12812547
1372,BB,2021-07-20,10.62,11079654
1373,BB,2021-07-21,10.82,7894261
1374,BB,2021-07-22,10.38,4596068
1375,BB,2021-07-23,10.18,4737431
1376,BB,2021-07-26,10.16,8374040
1377,BB,2021-07-27,9.91,8996865
1378,BB,2021-07-28,10.77,15858236
1379,BB,2021-07-29,10.35,8040813
1380,BB,2021-07-30,10.16,5346120
1381,BB,2021-08-02,10.1,4727243
1382,BB,2021-08-03,10.17,5764534
1383,BB,2021-08-04,9.87,7245488
1384,BB,2021-08-05,10.43,10969338
1385,BB,2021-08-06,10.29,4492880
1386,BB,2021-08-09,10.41,6133450
1387,BB,2021-08-10,10.37,4915670
1388,BB,2021-08-11,10.32,5142831
1389,BB,2021-08-12,10.17,3696436
1390,BB,2021-08-13,9.88,5786858
1391,BB,2021-08-16,9.67,7515422
1392,BB,2021-08-17,9.67,9442670
1393,BB,2021-08-18,10.08,9795999
1394,BB,2021-08-19,9.56,7847819
1395,BB,2021-08-20,9.63,5342536
1396,BB,2021-08-23,10.14,8709250
1397,BB,2021-08-24,11.1,24435424
1398,BB,2021-08-25,10.74,26337615
1399,BB,2021-08-26,10.81,13356690
1400,BB,2021-08-27,11.3,12692230
1401,BB,2021-08-30,11.21,10341696
1402,BB,2021-08-31,11.41,8772564
1403,BB,2021-09-01,11.68,14304157
1404,BB,2021-09-02,11.25,8590562
1405,BB,2021-09-03,11.07,4787957
1406,BB,2021-09-07,10.83,7675132
1407,BB,2021-09-08,10.39,6629191
1408,BB,2021-09-09,10.73,9318857
1409,BB,2021-09-10,10.42,4956270
1410,BB,2021-09-13,10.47,6341400
1411,BB,2021-09-14,10.04,7090544
1412,BB,2021-09-15,10.13,5364819
1413,BB,2021-09-16,10.16,6179511
1414,BB,2021-09-17,10.03,10477760
1415,BB,2021-09-20,9.43,12485457
1416,BB,2021-09-21,9.37,8769762
1417,BB,2021-09-22,9.56,14260527
1418,BB,2021-09-23,10.6,40686074
1419,BB,2021-09-24,10.38,10571055
1420,BB,2021-09-27,10.14,9017327
1421,BB,2021-09-28,9.79,8733289
1422,BB,2021-09-29,9.6,6504966
1423,BB,2021-09-30,9.73,9538974
1424,BB,2021-10-01,9.7,5291854
1425,BB,2021-10-04,9.6,9718777
1426,BB,2021-10-05,9.52,6225180
1427,BB,2021-10-06,9.36,9246566
1428,BB,2021-10-07,9.6,5519378
1429,BB,2021-10-08,9.39,4695863
1430,BB,2021-10-11,9.28,6246241
1431,BB,2021-10-12,9.34,4628763
1432,BB,2021-10-13,9.81,14299207
1433,BB,2021-10-14,10.26,14446525
1434,BB,2021-10-15,10.34,9097760
1435,BB,2021-10-18,10.1,6036049
1436,BB,2021-10-19,11.52,34926528
1437,BB,2021-10-20,11.41,17991263
1438,BB,2021-10-21,11.3,13188832
1439,BB,2021-10-22,10.92,8774791
1440,BB,2021-10-25,11.04,8106014
1441,BB,2021-10-26,10.83,6049538
1442,BB,2021-10-27,10.57,4912232
1443,BB,2021-10-28,10.79,4283793
1444,BB,2021-10-29,10.8,5630861
1445,BB,2021-11-01,11.37,8445659
1446,BB,2021-11-02,11.4,11531401
1447,BB,2021-11-03,11.73,22148492
1448,BB,2021-11-04,10.94,14456817
1449,BB,2021-11-05,11.05,8642470
1450,BB,2021-11-08,11.28,8136552
1451,BB,2021-11-09,11.19,6085809
1452,BB,2021-11-10,10.48,9071617
1453,BB,2021-11-11,10.54,4214678
1454,BB,2021-11-12,10.78,4312639
1455,BB,2021-11-15,10.82,5385294
1456,BB,2021-11-16,11.22,8274385
1457,BB,2021-11-17,10.96,5666321
1458,BB,2021-11-18,10.63,6377185
1459,BB,2021-11-19,10.44,5004821
1460,BB,2021-11-22,10.09,7785984
1461,BB,2021-11-23,10.11,5257586
1462,BB,2021-11-24,10.21,4304440
1463,BB,2021-11-26,9.97,4343300
1464,BB,2021-11-29,9.85,8130597
1465,BB,2021-11-30,9.52,7618862
1466,BB,2021-12-01,8.88,12133001
1467,BB,2021-12-02,9.28,10937633
1468,BB,2021-12-03,8.94,12810279
1469,BB,2021-12-06,9.03,6232331
1470,BB,2021-12-07,9.29,6331640
1471,BB,2021-12-08,9.31,6044844
1472,BB,2021-12-09,9.01,4519728
1473,BB,2021-12-10,8.79,7176283
3250,CLOV,2021-01-08,15.9,15379993
3251,CLOV,2021-01-11,14.98,13793299
3252,CLOV,2021-01-12,14.62,15606576
3253,CLOV,2021-01-13,14,13885993
3254,CLOV,2021-01-14,14.01,13765612
3255,CLOV,2021-01-15,13.24,13851378
3256,CLOV,2021-01-19,13.75,13329634
3257,CLOV,2021-01-20,13.73,9519175
3258,CLOV,2021-01-21,13.59,7794582
3259,CLOV,2021-01-22,13.55,11561950
3260,CLOV,2021-01-25,13.93,16186962
3261,CLOV,2021-01-26,15.76,25700193
3262,CLOV,2021-01-27,14.25,22931102
3263,CLOV,2021-01-28,14.07,17912551
3264,CLOV,2021-01-29,13.95,12310606
3265,CLOV,2021-02-01,13.81,10178512
3266,CLOV,2021-02-02,13.97,11088928
3267,CLOV,2021-02-03,13.95,8780096
3268,CLOV,2021-02-04,12.23,69989931
3269,CLOV,2021-02-05,12.93,66575311
3270,CLOV,2021-02-08,12.37,34364435
3271,CLOV,2021-02-09,13.16,30417301
3272,CLOV,2021-02-10,12.5,17265764
3273,CLOV,2021-02-11,12.01,14698960
3274,CLOV,2021-02-12,12.08,9652781
3275,CLOV,2021-02-16,11.49,18244979
3276,CLOV,2021-02-17,11.32,13279745
3277,CLOV,2021-02-18,10.83,15000015
3278,CLOV,2021-02-19,10.98,16930777
3279,CLOV,2021-02-22,11.08,13030880
3280,CLOV,2021-02-23,10.13,18013167
3281,CLOV,2021-02-24,10.34,8457295
3282,CLOV,2021-02-25,9.71,15351670
3283,CLOV,2021-02-26,9.4,16535864
3284,CLOV,2021-03-01,10.37,19560693
3285,CLOV,2021-03-02,9.04,31920215
3286,CLOV,2021-03-03,8.29,25552444
3287,CLOV,2021-03-04,7.29,29250589
3288,CLOV,2021-03-05,7.84,27624268
3289,CLOV,2021-03-08,7.35,14706646
3290,CLOV,2021-03-09,8.19,13962881
3291,CLOV,2021-03-10,8.11,13634692
3292,CLOV,2021-03-11,8.67,9389762
3293,CLOV,2021-03-12,8.91,6492904
3294,CLOV,2021-03-15,8.875,9408103
3295,CLOV,2021-03-16,8.61,8385086
3296,CLOV,2021-03-17,8.75,13208415
3297,CLOV,2021-03-18,8.47,12339559
3298,CLOV,2021-03-19,8.51,19825177
3299,CLOV,2021-03-22,8.79,10363610
3300,CLOV,2021-03-23,8.27,12386904
3301,CLOV,2021-03-24,7.67,8895309
3302,CLOV,2021-03-25,7.82,8926322
3303,CLOV,2021-03-26,7.59,5655958
3304,CLOV,2021-03-29,7.34,4552869
3305,CLOV,2021-03-30,7.19,5227045
3306,CLOV,2021-03-31,7.56,4816457
3307,CLOV,2021-04-01,7.38,4260961
3308,CLOV,2021-04-05,7.5,3472295
3309,CLOV,2021-04-06,7.61,3911213
3310,CLOV,2021-04-07,7.35,3555155
3311,CLOV,2021-04-08,8.85,76990741
3312,CLOV,2021-04-09,8.21,28369080
3313,CLOV,2021-04-12,7.82,10003636
3314,CLOV,2021-04-13,7.81,4714746
3315,CLOV,2021-04-14,7.42,4996086
3316,CLOV,2021-04-15,7.35,5824424
3317,CLOV,2021-04-16,8.82,249097848
3318,CLOV,2021-04-19,9.67,236758169
3319,CLOV,2021-04-20,8.62,41659010
3320,CLOV,2021-04-21,9.05,23876815
3321,CLOV,2021-04-22,8.5,12716952
3322,CLOV,2021-04-23,8.77,12251717
3323,CLOV,2021-04-26,9.22,12273076
3324,CLOV,2021-04-27,9.24,8484643
3325,CLOV,2021-04-28,10.5,86442387
3326,CLOV,2021-04-29,10.17,68334920
3327,CLOV,2021-04-30,9.85,17439374
3328,CLOV,2021-05-03,9.29,15999118
3329,CLOV,2021-05-04,9.06,10100055
3330,CLOV,2021-05-05,8.84,6653611
3331,CLOV,2021-05-06,8.23,8475988
3332,CLOV,2021-05-07,8.62,6507356
3333,CLOV,2021-05-10,8.26,6204034
3334,CLOV,2021-05-11,8.13,8188688
3335,CLOV,2021-05-12,7.78,7664016
3336,CLOV,2021-05-13,7.26,9648793
3337,CLOV,2021-05-14,7.47,7968626
3338,CLOV,2021-05-17,6.82,38561966
3339,CLOV,2021-05-18,6.97,16185710
3340,CLOV,2021-05-19,6.84,9210396
3341,CLOV,2021-05-20,7.13,9340391
3342,CLOV,2021-05-21,6.93,7435598
3343,CLOV,2021-05-24,6.92,5711118
3344,CLOV,2021-05-25,7.02,5745079
3345,CLOV,2021-05-26,7.33,8083037
3346,CLOV,2021-05-27,7.83,31641312
3347,CLOV,2021-05-28,7.64,13836160
3348,CLOV,2021-06-01,7.73,8800166
3349,CLOV,2021-06-02,8.74,34883731
3350,CLOV,2021-06-03,8.94,48726788
3351,CLOV,2021-06-04,9,16049885
3352,CLOV,2021-06-07,11.92,125343931
3353,CLOV,2021-06-08,22.15,735483657
3354,CLOV,2021-06-09,16.92,371777102
3355,CLOV,2021-06-10,14.34,155520636
3356,CLOV,2021-06-11,15.03,142806005
3357,CLOV,2021-06-14,14.66,96497915
3358,CLOV,2021-06-15,13.77,53251695
3359,CLOV,2021-06-16,12.95,40173216
3360,CLOV,2021-06-17,12.56,30705952
3361,CLOV,2021-06-18,12.04,34165284
3362,CLOV,2021-06-21,11.24,32480244
3363,CLOV,2021-06-22,12.63,154157512
3364,CLOV,2021-06-23,13.83,152247792
3365,CLOV,2021-06-24,13.79,101689025
3366,CLOV,2021-06-25,12.97,50810170
3367,CLOV,2021-06-28,12.8,36178122
3368,CLOV,2021-06-29,13.36,73090601
3369,CLOV,2021-06-30,13.32,34028169
3370,CLOV,2021-07-01,12.33,24333283
3371,CLOV,2021-07-02,11.71,30911901
3372,CLOV,2021-07-06,10,76124989
3373,CLOV,2021-07-07,9.72,35594753
3374,CLOV,2021-07-08,9.36,30389512
3375,CLOV,2021-07-09,9.27,28691794
3376,CLOV,2021-07-12,9.68,49811960
3377,CLOV,2021-07-13,8.91,39649497
3378,CLOV,2021-07-14,8.68,26250138
3379,CLOV,2021-07-15,8.26,29125751
3380,CLOV,2021-07-16,8.2,17391794
3381,CLOV,2021-07-19,8.3,20086776
3382,CLOV,2021-07-20,8.35,24279363
3383,CLOV,2021-07-21,8.88,30192543
3384,CLOV,2021-07-22,8.62,44877773
3385,CLOV,2021-07-23,8.05,28133923
3386,CLOV,2021-07-26,8.2,19174076
3387,CLOV,2021-07-27,8.05,14958448
3388,CLOV,2021-07-28,8.32,16262738
3389,CLOV,2021-07-29,8.22,9345898
3390,CLOV,2021-07-30,8.07,7460635
3391,CLOV,2021-08-02,8.15,19707906
3392,CLOV,2021-08-03,8.12,17597240
3393,CLOV,2021-08-04,7.92,12343469
3394,CLOV,2021-08-05,8.13,10743221
3395,CLOV,2021-08-06,8.07,7400922
3396,CLOV,2021-08-09,8.81,25819641
3397,CLOV,2021-08-10,8.41,30104389
3398,CLOV,2021-08-11,8.13,33452455
3399,CLOV,2021-08-12,9.01,147395417
3400,CLOV,2021-08-13,8.22,39432537
3401,CLOV,2021-08-16,8.49,25402983
3402,CLOV,2021-08-17,8.17,21117866
3403,CLOV,2021-08-18,8.05,13664380
3404,CLOV,2021-08-19,7.56,27607524
3405,CLOV,2021-08-20,7.75,17207070
3406,CLOV,2021-08-23,8.12,16209335
3407,CLOV,2021-08-24,8.92,37674701
3408,CLOV,2021-08-25,8.73,26763822
3409,CLOV,2021-08-26,8.49,16055451
3410,CLOV,2021-08-27,8.61,13641351
3411,CLOV,2021-08-30,8.48,14454574
3412,CLOV,2021-08-31,8.58,13485803
3413,CLOV,2021-09-01,8.47,12606826
3414,CLOV,2021-09-02,8.87,26155679
3415,CLOV,2021-09-03,8.84,29666646
3416,CLOV,2021-09-07,10.8,175897174
3417,CLOV,2021-09-08,9.45,78017620
3418,CLOV,2021-09-09,9.31,50045986
3419,CLOV,2021-09-10,8.59,28651611
3420,CLOV,2021-09-13,8.37,17992900
3421,CLOV,2021-09-14,8.3,15292178
3422,CLOV,2021-09-15,8.17,18114141
3423,CLOV,2021-09-16,8.14,29421393
3424,CLOV,2021-09-17,8.31,22348918
3425,CLOV,2021-09-20,7.85,21838623
3426,CLOV,2021-09-21,7.77,15609162
3427,CLOV,2021-09-22,7.88,21247133
3428,CLOV,2021-09-23,7.9,15935639
3429,CLOV,2021-09-24,7.73,15483018
3430,CLOV,2021-09-27,8.1,20768629
3431,CLOV,2021-09-28,7.86,20969959
3432,CLOV,2021-09-29,7.4,18340290
3433,CLOV,2021-09-30,7.39,11987631
3434,CLOV,2021-10-01,7.47,11086681
3435,CLOV,2021-10-04,7.14,10609303
3436,CLOV,2021-10-05,7.24,7558829
3437,CLOV,2021-10-06,7.36,6988660
3438,CLOV,2021-10-07,7.4,7427344
3439,CLOV,2021-10-08,7.85,30401109
3440,CLOV,2021-10-11,8.06,17759188
3441,CLOV,2021-10-12,8.02,11267781
3442,CLOV,2021-10-13,8.05,7636463
3443,CLOV,2021-10-14,8.12,18767897
3444,CLOV,2021-10-15,7.91,8917136
3445,CLOV,2021-10-18,7.89,6289511
3446,CLOV,2021-10-19,7.92,15199544
3447,CLOV,2021-10-20,7.84,13270876
3448,CLOV,2021-10-21,7.86,9076608
3449,CLOV,2021-10-22,7.5,15340557
3450,CLOV,2021-10-25,7.55,7882543
3451,CLOV,2021-10-26,7.38,8504754
3452,CLOV,2021-10-27,7.27,6455411
3453,CLOV,2021-10-28,7.61,8296249
3454,CLOV,2021-10-29,7.5,6321465
3455,CLOV,2021-11-01,7.82,9541022
3456,CLOV,2021-11-02,7.6,9536298
3457,CLOV,2021-11-03,7.82,10598726
3458,CLOV,2021-11-04,7.69,5961958
3459,CLOV,2021-11-05,7.87,12705681
3460,CLOV,2021-11-08,8.03,18303851
3461,CLOV,2021-11-09,7.53,17530387
3462,CLOV,2021-11-10,7.18,17469255
3463,CLOV,2021-11-11,7.15,8573808
3464,CLOV,2021-11-12,7.16,8446541
3465,CLOV,2021-11-15,7.56,26775322
3466,CLOV,2021-11-16,6.94,32314673
3467,CLOV,2021-11-17,6.43,31696434
3468,CLOV,2021-11-18,5.61,73251556
3469,CLOV,2021-11-19,5.75,29987719
3470,CLOV,2021-11-22,5.43,24029126
3471,CLOV,2021-11-23,5.3,22224981
3472,CLOV,2021-11-24,5.36,10886287
3473,CLOV,2021-11-26,5.41,12157398
3474,CLOV,2021-11-29,5.08,25122700
3475,CLOV,2021-11-30,4.96,34301903
3476,CLOV,2021-12-01,4.47,24121660
3477,CLOV,2021-12-02,4.5,19899049
3478,CLOV,2021-12-03,4.3,21381568
3479,CLOV,2021-12-06,4.33,18304164
3480,CLOV,2021-12-07,4.6,16235101
3481,CLOV,2021-12-08,4.65,9250968
3482,CLOV,2021-12-09,4.45,6301479
3483,CLOV,2021-12-10,4.42,6657120
1,GME,2020-01-02,6.31,4430750
2,GME,2020-01-03,5.88,3550961
3,GME,2020-01-06,5.85,3394777
4,GME,2020-01-07,5.52,5223000
5,GME,2020-01-08,5.72,5629445
6,GME,2020-01-09,5.55,2643051
7,GME,2020-01-10,5.43,2781412
8,GME,2020-01-13,5.43,3634014
9,GME,2020-01-14,4.71,12562568
10,GME,2020-01-15,4.61,4981116
11,GME,2020-01-16,4.62,4287065
12,GME,2020-01-17,4.75,4019524
13,GME,2020-01-21,4.59,3532137
14,GME,2020-01-22,4.56,2627486
15,GME,2020-01-23,4.62,1880214
16,GME,2020-01-24,4.32,4163697
17,GME,2020-01-27,4.28,2122804
18,GME,2020-01-28,4.21,2144936
19,GME,2020-01-29,4.13,1552557
20,GME,2020-01-30,3.93,3006733
21,GME,2020-01-31,3.84,2891764
22,GME,2020-02-03,3.95,2026199
23,GME,2020-02-04,4.07,3563061
24,GME,2020-02-05,4.18,2641722
25,GME,2020-02-06,4.14,1510303
26,GME,2020-02-07,3.81,2742281
27,GME,2020-02-10,3.94,2777042
28,GME,2020-02-11,4.02,3415023
29,GME,2020-02-12,4.19,4820604
30,GME,2020-02-13,4.11,2081693
31,GME,2020-02-14,4.02,1582660
32,GME,2020-02-18,4.06,1467612
33,GME,2020-02-19,4.15,2593092
34,GME,2020-02-20,4.14,1562341
35,GME,2020-02-21,4.04,1695693
36,GME,2020-02-24,3.7,3566289
37,GME,2020-02-25,3.56,4447956
38,GME,2020-02-26,3.39,4725372
39,GME,2020-02-27,3.47,3879480
40,GME,2020-02-28,3.6,4692197
41,GME,2020-03-02,3.83,3208428
42,GME,2020-03-03,3.63,4282456
43,GME,2020-03-04,3.77,4257629
44,GME,2020-03-05,3.96,3599627
45,GME,2020-03-06,3.92,2096803
46,GME,2020-03-09,3.7,2732022
47,GME,2020-03-10,4.23,4863169
48,GME,2020-03-11,4.14,4414196
49,GME,2020-03-12,3.98,5123363
50,GME,2020-03-13,4.59,5787211
51,GME,2020-03-16,4.37,4866696
52,GME,2020-03-17,4.23,3562210
53,GME,2020-03-18,3.77,3651709
54,GME,2020-03-19,4.19,5039539
55,GME,2020-03-20,3.76,7722194
56,GME,2020-03-23,3.81,6009784
57,GME,2020-03-24,4.16,6805659
58,GME,2020-03-25,4.17,3592059
59,GME,2020-03-26,4.41,6210979
60,GME,2020-03-27,4.22,7024763
61,GME,2020-03-30,3.65,3350571
62,GME,2020-03-31,3.5,2304132
63,GME,2020-04-01,3.25,4568695
64,GME,2020-04-02,2.85,4064339
65,GME,2020-04-03,2.8,3830761
66,GME,2020-04-06,3.09,3340544
67,GME,2020-04-07,3.27,2836859
68,GME,2020-04-08,3.41,2884528
69,GME,2020-04-09,3.89,5908916
70,GME,2020-04-13,4.74,6844501
71,GME,2020-04-14,5.95,13506632
72,GME,2020-04-15,5.27,7499854
73,GME,2020-04-16,5.03,3371921
74,GME,2020-04-17,4.88,5653188
75,GME,2020-04-20,5.61,6085011
76,GME,2020-04-21,4.78,4142050
77,GME,2020-04-22,4.89,2678133
78,GME,2020-04-23,4.7,2265853
79,GME,2020-04-24,4.77,2236544
80,GME,2020-04-27,5.82,7275138
81,GME,2020-04-28,5.64,5200189
82,GME,2020-04-29,6.04,3370045
83,GME,2020-04-30,5.73,2173530
84,GME,2020-05-01,6.05,4005598
85,GME,2020-05-04,5.48,4068105
86,GME,2020-05-05,5.39,2105919
87,GME,2020-05-06,4.93,3369640
88,GME,2020-05-07,4.87,2501195
89,GME,2020-05-08,4.98,2353661
90,GME,2020-05-11,4.76,1699158
91,GME,2020-05-12,4.54,2639157
92,GME,2020-05-13,4.21,2882877
93,GME,2020-05-14,4.13,2004868
94,GME,2020-05-15,4.22,1940704
95,GME,2020-05-18,4.58,2371694
96,GME,2020-05-19,4.44,1840732
97,GME,2020-05-20,4.43,2543609
98,GME,2020-05-21,4.44,1971906
99,GME,2020-05-22,4.18,2379851
100,GME,2020-05-26,4.42,3545926
101,GME,2020-05-27,4.69,3146603
102,GME,2020-05-28,4.33,2184367
103,GME,2020-05-29,4.06,3973540
104,GME,2020-06-01,4.13,2618424
105,GME,2020-06-02,4.18,2369780
106,GME,2020-06-03,4.44,3037424
107,GME,2020-06-04,4.47,3514299
108,GME,2020-06-05,4.14,6274428
109,GME,2020-06-08,5.01,10133663
110,GME,2020-06-09,4.96,8073448
111,GME,2020-06-10,5.07,10606372
112,GME,2020-06-11,4.37,6235993
113,GME,2020-06-12,4.72,4378192
114,GME,2020-06-15,4.69,3910385
115,GME,2020-06-16,4.64,3123535
116,GME,2020-06-17,4.76,3593466
117,GME,2020-06-18,4.95,3423827
118,GME,2020-06-19,4.88,7365867
119,GME,2020-06-22,4.87,3178966
120,GME,2020-06-23,4.83,3205372
121,GME,2020-06-24,4.41,2976209
122,GME,2020-06-25,4.46,2450936
123,GME,2020-06-26,4.35,3801155
124,GME,2020-06-29,4.38,2131330
125,GME,2020-06-30,4.34,3889029
126,GME,2020-07-01,4.44,2304101
127,GME,2020-07-02,4.29,1887751
128,GME,2020-07-06,4.24,2140879
129,GME,2020-07-07,4.09,2456970
130,GME,2020-07-08,4.26,2052829
131,GME,2020-07-09,4.21,1992621
132,GME,2020-07-10,4.34,1410828
133,GME,2020-07-13,4.26,4216265
134,GME,2020-07-14,4.08,2261589
135,GME,2020-07-15,4.19,1474126
136,GME,2020-07-16,4.17,1330461
137,GME,2020-07-17,3.96,3066549
138,GME,2020-07-20,3.85,3401088
139,GME,2020-07-21,4.01,3341012
140,GME,2020-07-22,4.11,2523547
141,GME,2020-07-23,4.11,3237550
142,GME,2020-07-24,4.03,2216295
143,GME,2020-07-27,4.01,2472696
144,GME,2020-07-28,3.94,4555392
145,GME,2020-07-29,4.06,2879626
146,GME,2020-07-30,4.1,2398485
147,GME,2020-07-31,4.01,1879553
148,GME,2020-08-03,4.15,2518010
149,GME,2020-08-04,4.43,10361363
150,GME,2020-08-05,4.63,4925697
151,GME,2020-08-06,4.43,1901224
152,GME,2020-08-07,4.16,3341099
153,GME,2020-08-10,4.33,4561772
154,GME,2020-08-11,4.35,3139105
155,GME,2020-08-12,4.52,3057594
156,GME,2020-08-13,4.64,2128313
157,GME,2020-08-14,4.75,3474692
158,GME,2020-08-17,4.63,2370970
159,GME,2020-08-18,4.81,3834840
160,GME,2020-08-19,4.72,2612583
161,GME,2020-08-20,4.61,2441184
162,GME,2020-08-21,5.03,10642591
163,GME,2020-08-24,4.87,4585366
164,GME,2020-08-25,4.98,2998678
165,GME,2020-08-26,5.11,2779664
166,GME,2020-08-27,5.25,3384658
167,GME,2020-08-28,5.39,4236926
168,GME,2020-08-31,6.68,37975999
169,GME,2020-09-01,7.65,23211046
170,GME,2020-09-02,7.71,13011113
171,GME,2020-09-03,7.82,14344502
172,GME,2020-09-04,7.65,7661994
173,GME,2020-09-08,7.7,9816620
174,GME,2020-09-09,7.35,9068082
175,GME,2020-09-10,6.23,15558278
176,GME,2020-09-11,6.09,6061190
177,GME,2020-09-14,6.91,10118972
178,GME,2020-09-15,7.09,5743489
179,GME,2020-09-16,8.68,19346508
180,GME,2020-09-17,9.2,17026720
181,GME,2020-09-18,9.47,17407513
182,GME,2020-09-21,8.75,7639806
183,GME,2020-09-22,10.56,34752484
184,GME,2020-09-23,10.04,10651152
185,GME,2020-09-24,9.14,7938838
186,GME,2020-09-25,10.02,7515157
187,GME,2020-09-28,10.09,6764323
188,GME,2020-09-29,10.35,5244339
189,GME,2020-09-30,10.2,6079033
190,GME,2020-10-01,9.77,4554055
191,GME,2020-10-02,9.39,4340484
192,GME,2020-10-05,9.46,2804969
193,GME,2020-10-06,9.13,4535421
194,GME,2020-10-07,9.36,3308644
195,GME,2020-10-08,13.49,76453557
196,GME,2020-10-09,12.02,77152780
197,GME,2020-10-12,11.8,23655701
198,GME,2020-10-13,11.88,10179708
199,GME,2020-10-14,12.25,10776762
200,GME,2020-10-15,13.83,39894822
201,GME,2020-10-16,13.31,11651578
202,GME,2020-10-19,13.91,13169073
203,GME,2020-10-20,13.86,6603951
204,GME,2020-10-21,14.1,5361928
205,GME,2020-10-22,14.91,16212232
206,GME,2020-10-23,15,6507324
207,GME,2020-10-26,13.45,13376269
208,GME,2020-10-27,12.69,7231006
209,GME,2020-10-28,11.82,6388580
210,GME,2020-10-29,11.73,4165843
211,GME,2020-10-30,10.47,11562367
212,GME,2020-11-02,10.75,5227011
213,GME,2020-11-03,11.57,7454472
214,GME,2020-11-04,10.91,5807871
215,GME,2020-11-05,11.45,4705245
216,GME,2020-11-06,11.86,5518243
217,GME,2020-11-09,11.49,6244865
218,GME,2020-11-10,11.1,3825963
219,GME,2020-11-11,11.75,4882569
220,GME,2020-11-12,11.13,4355892
221,GME,2020-11-13,11.01,3546171
222,GME,2020-11-16,12.06,9774824
223,GME,2020-11-17,11.63,6678176
224,GME,2020-11-18,11.57,3169222
225,GME,2020-11-19,12.46,11787613
226,GME,2020-11-20,12.71,8402347
227,GME,2020-11-23,13.9,9607973
228,GME,2020-11-24,13.67,7186710
229,GME,2020-11-25,14.75,8860092
230,GME,2020-11-27,16.08,12504197
231,GME,2020-11-30,16.559999,31983498
232,GME,2020-12-01,15.8,12666027
233,GME,2020-12-02,16.58,7883380
234,GME,2020-12-03,16.120001,6294965
235,GME,2020-12-04,16.9,8972672
236,GME,2020-12-07,16.35,7386258
237,GME,2020-12-08,16.940001,16120163
238,GME,2020-12-09,13.66,24357944
239,GME,2020-12-10,14.12,7558922
240,GME,2020-12-11,13.31,7496868
241,GME,2020-12-14,12.72,10007092
242,GME,2020-12-15,13.85,8192856
243,GME,2020-12-16,13.85,5865123
244,GME,2020-12-17,14.83,8194902
245,GME,2020-12-18,15.63,16618776
246,GME,2020-12-21,15.53,9876128
247,GME,2020-12-22,19.459999,30687718
248,GME,2020-12-23,20.57,25830256
249,GME,2020-12-24,20.15,6262174
250,GME,2020-12-28,20.99,8965858
251,GME,2020-12-29,19.379999,9241441
252,GME,2020-12-30,19.26,5934391
253,GME,2020-12-31,18.84,6922652
254,GME,2021-01-04,17.25,10022474
255,GME,2021-01-05,17.370001,4961457
256,GME,2021-01-06,18.360001,6056248
257,GME,2021-01-07,18.08,6129276
258,GME,2021-01-08,17.690001,6481960
259,GME,2021-01-11,19.940001,14927612
260,GME,2021-01-12,19.950001,7060665
261,GME,2021-01-13,31.4,144501736
262,GME,2021-01-14,39.91,93717410
263,GME,2021-01-15,35.5,46866358
264,GME,2021-01-19,39.360001,74721924
265,GME,2021-01-20,39.119999,33471789
266,GME,2021-01-21,43.029999,57079754
267,GME,2021-01-22,65.010002,197157946
268,GME,2021-01-25,76.790001,177874000
269,GME,2021-01-26,147.979996,178587974
270,GME,2021-01-27,347.51001,93396666
271,GME,2021-01-28,193.600006,58815805
272,GME,2021-01-29,325,50566055
273,GME,2021-02-01,225,37382152
274,GME,2021-02-02,90,78183071
275,GME,2021-02-03,92.410004,42698511
276,GME,2021-02-04,53.5,62427275
277,GME,2021-02-05,63.77,81345013
278,GME,2021-02-08,60,25687282
279,GME,2021-02-09,50.310001,26843082
280,GME,2021-02-10,51.200001,36455036
281,GME,2021-02-11,51.099998,13056725
282,GME,2021-02-12,52.400002,14573264
283,GME,2021-02-16,49.509998,8175030
284,GME,2021-02-17,45.939999,9260795
285,GME,2021-02-18,40.689999,23990555
286,GME,2021-02-19,40.59,14828238
287,GME,2021-02-22,46,19476021
288,GME,2021-02-23,44.970001,7565215
289,GME,2021-02-24,91.709999,83111740
290,GME,2021-02-25,108.730003,150308766
291,GME,2021-02-26,101.739998,92194154
292,GME,2021-03-01,120.400002,49793965
293,GME,2021-03-02,118.18,33783044
294,GME,2021-03-03,124.18,19273882
295,GME,2021-03-04,132.350006,32606893
296,GME,2021-03-05,137.740005,30733673
297,GME,2021-03-08,194.5,63565620
298,GME,2021-03-09,246.899994,39099331
299,GME,2021-03-10,265,71570566
300,GME,2021-03-11,260,28312493
301,GME,2021-03-12,264.5,25845899
302,GME,2021-03-15,220.139999,24226187
303,GME,2021-03-16,208.169998,35422867
304,GME,2021-03-17,209.809998,16481589
305,GME,2021-03-18,201.75,11799914
306,GME,2021-03-19,200.270004,24677297
307,GME,2021-03-22,194.490005,10061505
308,GME,2021-03-23,181.75,14429145
309,GME,2021-03-24,120.339996,24177877
310,GME,2021-03-25,183.75,50962337
311,GME,2021-03-26,181,37430672
312,GME,2021-03-29,181.300003,10042175
313,GME,2021-03-30,194.460007,17094924
314,GME,2021-03-31,189.820007,8393834
315,GME,2021-04-01,191.449997,9334345
316,GME,2021-04-05,186.949997,14070489
317,GME,2021-04-06,184.5,6218318
318,GME,2021-04-07,177.970001,4768261
319,GME,2021-04-08,170.259995,10047390
320,GME,2021-04-09,158.360001,9462380
321,GME,2021-04-12,141.089996,16683595
322,GME,2021-04-13,140.990005,6806868
323,GME,2021-04-14,166.529999,21138138
324,GME,2021-04-15,156.440002,7856780
325,GME,2021-04-16,154.690002,5214710
326,GME,2021-04-19,164.369995,10520214
327,GME,2021-04-20,158.529999,4658608
328,GME,2021-04-21,158.509995,3812845
329,GME,2021-04-22,151.169998,4345809
330,GME,2021-04-23,151.179993,4042057
331,GME,2021-04-26,168.929993,10532108
332,GME,2021-04-27,177.770004,8932718
333,GME,2021-04-28,178.580002,5788938
334,GME,2021-04-29,176.190002,3760250
335,GME,2021-04-30,173.589996,4433565
336,GME,2021-05-03,162.199997,5261019
337,GME,2021-05-04,160.729996,4007512
338,GME,2021-05-05,159.479996,1789186
339,GME,2021-05-06,161.009995,2942802
340,GME,2021-05-07,161.110001,2934624
341,GME,2021-05-10,143.220001,4806685
342,GME,2021-05-11,146.919998,4684584
343,GME,2021-05-12,144.789993,2731510
344,GME,2021-05-13,164.5,8873487
345,GME,2021-05-14,159.919998,4293530
346,GME,2021-05-17,180.600006,7462095
347,GME,2021-05-18,180.669998,7738717
348,GME,2021-05-19,168.830002,4825905
349,GME,2021-05-20,170.490005,2478168
350,GME,2021-05-21,176.789993,3654683
351,GME,2021-05-24,180.009995,4664348
352,GME,2021-05-25,209.429993,14887457
353,GME,2021-05-26,242.559998,21119872
354,GME,2021-05-27,254.130005,15526303
355,GME,2021-05-28,222,11751365
356,GME,2021-06-01,249.020004,9625610
357,GME,2021-06-02,282.23999,16019220
358,GME,2021-06-03,258.179993,7999955
359,GME,2021-06-04,248.360001,3637515
360,GME,2021-06-07,280.01001,6051490
361,GME,2021-06-08,300,17439118
362,GME,2021-06-09,302.559998,13429309
363,GME,2021-06-10,220.389999,22980152
364,GME,2021-06-11,233.339996,15580774
365,GME,2021-06-14,229.440002,7132627
366,GME,2021-06-15,222.5,7301935
367,GME,2021-06-16,222.970001,5564827
368,GME,2021-06-17,223.589996,4608573
369,GME,2021-06-18,213.820007,4320317
370,GME,2021-06-21,200.369995,5120186
371,GME,2021-06-22,220.399994,8200177
372,GME,2021-06-23,219.339996,3555090
373,GME,2021-06-24,212.309998,3863339
374,GME,2021-06-25,209.509995,12692749
375,GME,2021-06-28,213.25,4879364
376,GME,2021-06-29,210.880005,2480009
377,GME,2021-06-30,214.139999,2539648
378,GME,2021-07-01,204.360001,2742112
379,GME,2021-07-02,202.830002,2602729
380,GME,2021-07-06,199.559998,2768062
381,GME,2021-07-07,190.660004,4239500
382,GME,2021-07-08,191.380005,2857514
383,GME,2021-07-09,191.229996,1582925
384,GME,2021-07-12,189.25,1636324
385,GME,2021-07-13,180.059998,2397944
386,GME,2021-07-14,167.619995,3913770
387,GME,2021-07-15,166.820007,4298589
388,GME,2021-07-16,169.039993,3287929
389,GME,2021-07-19,173.490005,2436934
390,GME,2021-07-20,191.179993,3101090
391,GME,2021-07-21,185.809998,2229184
392,GME,2021-07-22,178.850006,1412988
393,GME,2021-07-23,180.360001,1316168
394,GME,2021-07-26,183.940002,1260593
395,GME,2021-07-27,178.539993,1214775
396,GME,2021-07-28,169.119995,4100845
397,GME,2021-07-29,164.860001,2239995
398,GME,2021-07-30,161.119995,2377118
399,GME,2021-08-02,157.649994,2532931
400,GME,2021-08-03,152.75,14450624
401,GME,2021-08-04,146.800003,2393484
402,GME,2021-08-05,153.440002,2412123
403,GME,2021-08-06,151.770004,1352689
404,GME,2021-08-09,161.130005,2249204
405,GME,2021-08-10,159.050003,1623334
406,GME,2021-08-11,158.779999,945428
407,GME,2021-08-12,162.350006,1319832
408,GME,2021-08-13,162.520004,1014751
409,GME,2021-08-16,163.929993,1574877
410,GME,2021-08-17,163.550003,1215938
411,GME,2021-08-18,157.050003,1411842
412,GME,2021-08-19,152.899994,1196548
413,GME,2021-08-20,159.300003,1154858
414,GME,2021-08-23,164.889999,1343032
415,GME,2021-08-24,210.289993,14652209
416,GME,2021-08-25,199.649994,12861059
417,GME,2021-08-26,205.220001,6238647
418,GME,2021-08-27,204.949997,3230804
419,GME,2021-08-30,209.199997,3309584
420,GME,2021-08-31,218.240005,3574687
421,GME,2021-09-01,212.970001,4453782
422,GME,2021-09-02,213.520004,1855618
423,GME,2021-09-03,202.75,2664005
424,GME,2021-09-07,199,2501178
425,GME,2021-09-08,198.800003,5173566
426,GME,2021-09-09,199.179993,7511458
427,GME,2021-09-10,190.410004,3042648
428,GME,2021-09-13,203.399994,4334068
429,GME,2021-09-14,199.240005,2141631
430,GME,2021-09-15,204.520004,2310407
431,GME,2021-09-16,206.369995,3058217
432,GME,2021-09-17,204.970001,3950643
433,GME,2021-09-20,192.199997,3941802
434,GME,2021-09-21,189.949997,2633827
435,GME,2021-09-22,190.139999,2256593
436,GME,2021-09-23,191.240005,1682259
437,GME,2021-09-24,185.160004,1685759
438,GME,2021-09-27,189.479996,1470146
439,GME,2021-09-28,178.600006,1770493
440,GME,2021-09-29,175.919998,1899933
441,GME,2021-09-30,175.470001,3177453
442,GME,2021-10-01,176.910004,1551139
443,GME,2021-10-04,171.360001,1195738
444,GME,2021-10-05,172.179993,1315854
445,GME,2021-10-06,171.070007,1200320
446,GME,2021-10-07,172.119995,1159326
447,GME,2021-10-08,172.679993,818207
448,GME,2021-10-11,178.100006,2684855
449,GME,2021-10-12,175.820007,1233652
450,GME,2021-10-13,184.059998,1930239
451,GME,2021-10-14,183.830002,1676008
452,GME,2021-10-15,183.279999,1199977
453,GME,2021-10-18,186.020004,1589648
454,GME,2021-10-19,186.789993,2070618
455,GME,2021-10-20,184.520004,2276903
456,GME,2021-10-21,181.710007,2402368
457,GME,2021-10-22,169.800003,2800443
458,GME,2021-10-25,173.970001,1442806
459,GME,2021-10-26,177.839996,2176749
460,GME,2021-10-27,173.509995,1106998
461,GME,2021-10-28,182.850006,1696206
462,GME,2021-10-29,183.509995,2293970
463,GME,2021-11-01,200.089996,4944203
464,GME,2021-11-02,206.990005,3882336
465,GME,2021-11-03,218.330002,11265594
466,GME,2021-11-04,217.839996,2907976
467,GME,2021-11-05,213.25,1810717
468,GME,2021-11-08,218.639999,2157912
469,GME,2021-11-09,206.600006,1845298
470,GME,2021-11-10,199.190002,1309389
471,GME,2021-11-11,204.320007,1079401
472,GME,2021-11-12,202.100006,927991
473,GME,2021-11-15,209.139999,1466424
474,GME,2021-11-16,207.179993,1214596
475,GME,2021-11-17,210,1352714
476,GME,2021-11-18,210.119995,1005775
477,GME,2021-11-19,228.800003,3043720
478,GME,2021-11-22,247.550003,4379604
479,GME,2021-11-23,213.899994,3351636
480,GME,2021-11-24,211.779999,1309388
481,GME,2021-11-26,199.720001,1235277
482,GME,2021-11-29,202.009995,1108844
483,GME,2021-11-30,196.210007,1723949
484,GME,2021-12-01,179.839996,2355535
485,GME,2021-12-02,181.559998,2087100
486,GME,2021-12-03,172.389999,4096688
487,GME,2021-12-06,167.119995,2228636
488,GME,2021-12-07,177.809998,1972395
489,GME,2021-12-08,173.649994,2611195
490,GME,2021-12-09,155.759995,5049045
491,GME,2021-12-10,159.009995,4487758
3975,MAR,2020-01-02,151.490005,1777471
3976,MAR,2020-01-03,149.270004,2116944
3977,MAR,2020-01-06,147.339996,2178244
3978,MAR,2020-01-07,144.940002,1979856
3979,MAR,2020-01-08,146.729996,1412775
3980,MAR,2020-01-09,146.449997,1197938
3981,MAR,2020-01-10,145.389999,848173
3982,MAR,2020-01-13,146.800003,987538
3983,MAR,2020-01-14,147.149994,944731
3984,MAR,2020-01-15,147.300003,800192
3985,MAR,2020-01-16,149.020004,804480
3986,MAR,2020-01-17,150.259995,1058863
3987,MAR,2020-01-21,144.369995,2757179
3988,MAR,2020-01-22,144.119995,1297129
3989,MAR,2020-01-23,144.960007,1863062
3990,MAR,2020-01-24,141.020004,2073428
3991,MAR,2020-01-27,138,2641198
3992,MAR,2020-01-28,141.25,1958468
3993,MAR,2020-01-29,142.610001,1290673
3994,MAR,2020-01-30,143.309998,1848612
3995,MAR,2020-01-31,140.059998,2070215
3996,MAR,2020-02-03,141.479996,1527564
3997,MAR,2020-02-04,147.399994,1812857
3998,MAR,2020-02-05,147.710007,1872525
3999,MAR,2020-02-06,146.220001,1065851
4000,MAR,2020-02-07,144.070007,1717590
4001,MAR,2020-02-10,145.729996,1169798
4002,MAR,2020-02-11,147.190002,1461280
4003,MAR,2020-02-12,150.779999,1583792
4004,MAR,2020-02-13,146.720001,1933876
4005,MAR,2020-02-14,144.899994,2441278
4006,MAR,2020-02-18,144.940002,2353889
4007,MAR,2020-02-19,147.630005,2018045
4008,MAR,2020-02-20,146.839996,1279602
4009,MAR,2020-02-21,143.240005,1858050
4010,MAR,2020-02-24,134.830002,3197451
4011,MAR,2020-02-25,124.080002,5128449
4012,MAR,2020-02-26,120.190002,4964341
4013,MAR,2020-02-27,119.639999,6958568
4014,MAR,2020-02-28,124,6660793
4015,MAR,2020-03-02,122.959999,6375455
4016,MAR,2020-03-03,114.279999,6796506
4017,MAR,2020-03-04,118.330002,7343706
4018,MAR,2020-03-05,110.220001,6977165
4019,MAR,2020-03-06,110.660004,6790291
4020,MAR,2020-03-09,104.190002,6687359
4021,MAR,2020-03-10,109.980003,5395484
4022,MAR,2020-03-11,100.110001,8901640
4023,MAR,2020-03-12,93.709999,9065674
4024,MAR,2020-03-13,95.610001,8552816
4025,MAR,2020-03-16,86.419998,9327208
4026,MAR,2020-03-17,75.239998,12101621
4027,MAR,2020-03-18,63.810001,25881829
4028,MAR,2020-03-19,66.800003,17497680
4029,MAR,2020-03-20,74.580002,18154670
4030,MAR,2020-03-23,70.129997,12931810
4031,MAR,2020-03-24,79.139999,9113056
4032,MAR,2020-03-25,85.25,8717945
4033,MAR,2020-03-26,82.809998,10449609
4034,MAR,2020-03-27,78.849998,5749800
4035,MAR,2020-03-30,76.160004,6097793
4036,MAR,2020-03-31,74.809998,5176088
4037,MAR,2020-04-01,69.150002,7651268
4038,MAR,2020-04-02,63,8062657
4039,MAR,2020-04-03,59.080002,10622239
4040,MAR,2020-04-06,70.589996,12186119
4041,MAR,2020-04-07,73.82,11850384
4042,MAR,2020-04-08,82.529999,9143563
4043,MAR,2020-04-09,81.309998,10342955
4044,MAR,2020-04-13,78.089996,4157842
4045,MAR,2020-04-14,82.68,6093093
4046,MAR,2020-04-15,80.730003,4822723
4047,MAR,2020-04-16,80.389999,5398754
4048,MAR,2020-04-17,84.260002,5299531
4049,MAR,2020-04-20,79.769997,4155031
4050,MAR,2020-04-21,79.900002,4746956
4051,MAR,2020-04-22,80.019997,3710079
4052,MAR,2020-04-23,81.099998,4540340
4053,MAR,2020-04-24,80.709999,3545323
4054,MAR,2020-04-27,85.269997,5419851
4055,MAR,2020-04-28,87.419998,4210942
4056,MAR,2020-04-29,95.989998,7369508
4057,MAR,2020-04-30,90.940002,5366076
4058,MAR,2020-05-01,84.75,4234307
4059,MAR,2020-05-04,82.580002,4087134
4060,MAR,2020-05-05,83.660004,3458185
4061,MAR,2020-05-06,81.110001,3013128
4062,MAR,2020-05-07,85.980003,4036189
4063,MAR,2020-05-08,87.169998,4269552
4064,MAR,2020-05-11,82.309998,6832659
4065,MAR,2020-05-12,79.330002,3605479
4066,MAR,2020-05-13,75.260002,4880565
4067,MAR,2020-05-14,79.25,5425359
4068,MAR,2020-05-15,79.760002,6526946
4069,MAR,2020-05-18,93.620003,11012237
4070,MAR,2020-05-19,90.669998,7090296
4071,MAR,2020-05-20,92.68,4265676
4072,MAR,2020-05-21,91.349998,3009033
4073,MAR,2020-05-22,91.050003,2259710
4074,MAR,2020-05-26,94.919998,6258418
4075,MAR,2020-05-27,97.959999,5392025
4076,MAR,2020-05-28,91.639999,5203029
4077,MAR,2020-05-29,88.5,5874442
4078,MAR,2020-06-01,95.029999,5084212
4079,MAR,2020-06-02,95.610001,5470735
4080,MAR,2020-06-03,99.900002,6136335
4081,MAR,2020-06-04,104.82,6777775
4082,MAR,2020-06-05,107.959999,10069842
4083,MAR,2020-06-08,113.139999,6056216
4084,MAR,2020-06-09,107.32,4008725
4085,MAR,2020-06-10,102.620003,5641982
4086,MAR,2020-06-11,91.440002,7614102
4087,MAR,2020-06-12,92.260002,7108265
4088,MAR,2020-06-15,90.790001,9052926
4089,MAR,2020-06-16,93.989998,6197188
4090,MAR,2020-06-17,91.129997,4423063
4091,MAR,2020-06-18,92.75,3746910
4092,MAR,2020-06-19,89.68,4880572
4093,MAR,2020-06-22,90.18,4588838
4094,MAR,2020-06-23,90.620003,5829178
4095,MAR,2020-06-24,85,6403929
4096,MAR,2020-06-25,84.040001,5210944
4097,MAR,2020-06-26,80.940002,10150239
4098,MAR,2020-06-29,86.599998,5132982
4099,MAR,2020-06-30,85.730003,4343105
4100,MAR,2020-07-01,86.620003,5708185
4101,MAR,2020-07-02,87.800003,3877406
4102,MAR,2020-07-06,89.830002,3138232
4103,MAR,2020-07-07,87.43,2993873
4104,MAR,2020-07-08,89.989998,3407632
4105,MAR,2020-07-09,86.25,5263545
4106,MAR,2020-07-10,88.510002,3246396
4107,MAR,2020-07-13,87.5,3955135
4108,MAR,2020-07-14,87.120003,3063535
4109,MAR,2020-07-15,94.029999,6761443
4110,MAR,2020-07-16,93.110001,2483978
4111,MAR,2020-07-17,91.480003,2329687
4112,MAR,2020-07-20,88.480003,3052426
4113,MAR,2020-07-21,89.959999,2443338
4114,MAR,2020-07-22,90.809998,1741359
4115,MAR,2020-07-23,88.970001,2564106
4116,MAR,2020-07-24,87.5,2369546
4117,MAR,2020-07-27,86.269997,2675842
4118,MAR,2020-07-28,86.550003,2105019
4119,MAR,2020-07-29,87.139999,1653673
4120,MAR,2020-07-30,85.510002,2794673
4121,MAR,2020-07-31,83.824997,3922499
4122,MAR,2020-08-03,83.519997,3361965
4123,MAR,2020-08-04,86.099998,2981182
4124,MAR,2020-08-05,87.269997,2200758
4125,MAR,2020-08-06,90.389999,3763776
4126,MAR,2020-08-07,93.779999,4949803
4127,MAR,2020-08-10,97.129997,5863849
4128,MAR,2020-08-11,97.010002,5372175
4129,MAR,2020-08-12,96.029999,3831000
4130,MAR,2020-08-13,96.495003,2158738
4131,MAR,2020-08-14,96.010002,3407036
4132,MAR,2020-08-17,95.720001,2095986
4133,MAR,2020-08-18,94.440002,1718129
4134,MAR,2020-08-19,94,1536862
4135,MAR,2020-08-20,94.019997,2240497
4136,MAR,2020-08-21,95.269997,2069222
4137,MAR,2020-08-24,97.889999,2791726
4138,MAR,2020-08-25,98.769997,2302662
4139,MAR,2020-08-26,97.379997,2158295
4140,MAR,2020-08-27,101.790001,3856863
4141,MAR,2020-08-28,106.260002,3660993
4142,MAR,2020-08-31,102.910004,2881353
4143,MAR,2020-09-01,103.089996,1918168
4144,MAR,2020-09-02,104.389999,2101262
4145,MAR,2020-09-03,103.089996,2956161
4146,MAR,2020-09-04,104.82,2856159
4147,MAR,2020-09-08,103.980003,2745935
4148,MAR,2020-09-09,102.010002,2630087
4149,MAR,2020-09-10,100.379997,2263060
4150,MAR,2020-09-11,99.260002,2637962
4151,MAR,2020-09-14,104.68,2729265
4152,MAR,2020-09-15,105.389999,1921960
4153,MAR,2020-09-16,107.760002,3004530
4154,MAR,2020-09-17,104.410004,2763129
4155,MAR,2020-09-18,99.879997,5327653
4156,MAR,2020-09-21,93.019997,4863196
4157,MAR,2020-09-22,95.5,3605399
4158,MAR,2020-09-23,92.940002,2788335
4159,MAR,2020-09-24,91.349998,4025958
4160,MAR,2020-09-25,92.989998,2318070
4161,MAR,2020-09-28,96,2965384
4162,MAR,2020-09-29,93.214996,2217894
4163,MAR,2020-09-30,92.580002,2921840
4164,MAR,2020-10-01,94.349998,2182134
4165,MAR,2020-10-02,95.25,2198953
4166,MAR,2020-10-05,96.779999,2153125
4167,MAR,2020-10-06,96.919998,3023232
4168,MAR,2020-10-07,99.010002,1845529
4169,MAR,2020-10-08,100.309998,1799171
4170,MAR,2020-10-09,99.339996,1673778
4171,MAR,2020-10-12,100.709999,2318741
4172,MAR,2020-10-13,98.239998,2738986
4173,MAR,2020-10-14,97.07,2448558
4174,MAR,2020-10-15,97.07,1886712
4175,MAR,2020-10-16,97.760002,1707504
4176,MAR,2020-10-19,93.940002,2073616
4177,MAR,2020-10-20,96.089996,1783088
4178,MAR,2020-10-21,95.150002,1512178
4179,MAR,2020-10-22,100.82,3033640
4180,MAR,2020-10-23,101.760002,2032637
4181,MAR,2020-10-26,96.019997,2912893
4182,MAR,2020-10-27,93.459999,2512042
4183,MAR,2020-10-28,89.970001,4302436
4184,MAR,2020-10-29,93.330002,2728970
4185,MAR,2020-10-30,92.879997,2732358
4186,MAR,2020-11-02,92.900002,2320087
4187,MAR,2020-11-03,96.089996,2658398
4188,MAR,2020-11-04,98.040001,3274487
4189,MAR,2020-11-05,100.910004,3572771
4190,MAR,2020-11-06,103.889999,4167957
4191,MAR,2020-11-09,118.300003,14217328
4192,MAR,2020-11-10,118.480003,4883897
4193,MAR,2020-11-11,116.389999,3846817
4194,MAR,2020-11-12,115.339996,3115329
4195,MAR,2020-11-13,120,2806144
4196,MAR,2020-11-16,123.760002,4596254
4197,MAR,2020-11-17,122.779999,2924367
4198,MAR,2020-11-18,120.339996,2370148
4199,MAR,2020-11-19,121.110001,2034789
4200,MAR,2020-11-20,119.279999,5292167
4201,MAR,2020-11-23,123.089996,2185388
4202,MAR,2020-11-24,130.910004,5307604
4203,MAR,2020-11-25,129.220001,2086576
4204,MAR,2020-11-27,128.350006,1365789
4205,MAR,2020-11-30,126.870003,2094480
4206,MAR,2020-12-01,128.520004,1891690
4207,MAR,2020-12-02,128.720001,1955063
4208,MAR,2020-12-03,132.320007,2693953
4209,MAR,2020-12-04,135.610001,1923206
4210,MAR,2020-12-07,132.960007,1766416
4211,MAR,2020-12-08,132.550003,1552763
4212,MAR,2020-12-09,130.470001,2787239
4213,MAR,2020-12-10,131.770004,1791266
4214,MAR,2020-12-11,128.509995,2171863
4215,MAR,2020-12-14,126.620003,1888963
4216,MAR,2020-12-15,130.360001,1812403
4217,MAR,2020-12-16,130.440002,1752454
4218,MAR,2020-12-17,130.289993,1818381
4219,MAR,2020-12-18,128.820007,3376444
4220,MAR,2020-12-21,127.32,2187192
4221,MAR,2020-12-22,126.260002,1498541
4222,MAR,2020-12-23,128.610001,1624632
4223,MAR,2020-12-24,128.75,592067
4224,MAR,2020-12-28,128.320007,1330284
4225,MAR,2020-12-29,129,1685107
4226,MAR,2020-12-30,130.470001,1284661
4227,MAR,2020-12-31,131.919998,1537281
4228,MAR,2021-01-04,124.769997,3992316
4229,MAR,2021-01-05,126.089996,1428925
4230,MAR,2021-01-06,129.389999,2280080
4231,MAR,2021-01-07,130.350006,1910032
4232,MAR,2021-01-08,129.690002,1485477
4233,MAR,2021-01-11,128.660004,1692490
4234,MAR,2021-01-12,127.389999,2928158
4235,MAR,2021-01-13,126.510002,2715009
4236,MAR,2021-01-14,128.929993,1886605
4237,MAR,2021-01-15,126.800003,1698367
4238,MAR,2021-01-19,126.860001,1587263
4239,MAR,2021-01-20,126.730003,1990152
4240,MAR,2021-01-21,126.620003,1771945
4241,MAR,2021-01-22,122.900002,2155253
4242,MAR,2021-01-25,119.620003,4417475
4243,MAR,2021-01-26,120.440002,1966367
4244,MAR,2021-01-27,117.470001,3939606
4245,MAR,2021-01-28,120.709999,3559856
4246,MAR,2021-01-29,116.309998,4896777
4247,MAR,2021-02-01,117.75,2227410
4248,MAR,2021-02-02,122.099998,2591735
4249,MAR,2021-02-03,123.349998,2256753
4250,MAR,2021-02-04,125.449997,1869230
4251,MAR,2021-02-05,129.479996,2807278
4252,MAR,2021-02-08,129.089996,2187988
4253,MAR,2021-02-09,127.050003,1404124
4254,MAR,2021-02-10,126.75,1699892
4255,MAR,2021-02-11,126.650002,1929388
4256,MAR,2021-02-12,129.479996,1741073
4257,MAR,2021-02-16,130.399994,2443775
4258,MAR,2021-02-17,131.339996,2906528
4259,MAR,2021-02-18,131.979996,2625496
4260,MAR,2021-02-19,136.279999,2855958
4261,MAR,2021-02-22,142.559998,5314873
4262,MAR,2021-02-23,149.550003,5632769
4263,MAR,2021-02-24,157.5,5865841
4264,MAR,2021-02-25,150.089996,5147253
4265,MAR,2021-02-26,148.070007,4107630
4266,MAR,2021-03-01,148.470001,2285993
4267,MAR,2021-03-02,148.949997,2893200
4268,MAR,2021-03-03,146.309998,2334317
4269,MAR,2021-03-04,144.770004,4121771
4270,MAR,2021-03-05,146.919998,3040551
4271,MAR,2021-03-08,150.440002,3123708
4272,MAR,2021-03-09,147,2955901
4273,MAR,2021-03-10,147.139999,2262781
4274,MAR,2021-03-11,148.830002,2247279
4275,MAR,2021-03-12,150.199997,1688083
4276,MAR,2021-03-15,153.559998,2565604
4277,MAR,2021-03-16,150.630005,1720086
4278,MAR,2021-03-17,155.949997,2756606
4279,MAR,2021-03-18,154.289993,2840339
4280,MAR,2021-03-19,152.279999,5443993
4281,MAR,2021-03-22,151.5,2595709
4282,MAR,2021-03-23,142.419998,4233188
4283,MAR,2021-03-24,143.279999,2869497
4284,MAR,2021-03-25,146.570007,2134993
4285,MAR,2021-03-26,146.820007,2726675
4286,MAR,2021-03-29,144.600006,2577968
4287,MAR,2021-03-30,148.229996,2753473
4288,MAR,2021-03-31,148.110001,2352517
4289,MAR,2021-04-01,148.270004,2082479
4290,MAR,2021-04-05,150.929993,2352501
4291,MAR,2021-04-06,151.619995,1754254
4292,MAR,2021-04-07,148.809998,1577138
4293,MAR,2021-04-08,149.440002,1522322
4294,MAR,2021-04-09,148.479996,1602000
4295,MAR,2021-04-12,149.350006,1305933
4296,MAR,2021-04-13,148.809998,1865806
4297,MAR,2021-04-14,149.589996,1676823
4298,MAR,2021-04-15,149.179993,1412698
4299,MAR,2021-04-16,148.630005,2718353
4300,MAR,2021-04-19,147.899994,1209789
4301,MAR,2021-04-20,141.970001,2763302
4302,MAR,2021-04-21,144.759995,2527132
4303,MAR,2021-04-22,146.639999,2251472
4304,MAR,2021-04-23,148.360001,1240794
4305,MAR,2021-04-26,148.479996,1177244
4306,MAR,2021-04-27,149.740005,1570704
4307,MAR,2021-04-28,149.449997,1230123
4308,MAR,2021-04-29,151.029999,1460727
4309,MAR,2021-04-30,148.520004,1759521
4310,MAR,2021-05-03,148.889999,1413483
4311,MAR,2021-05-04,147.610001,1794781
4312,MAR,2021-05-05,144.509995,1854890
4313,MAR,2021-05-06,142.589996,2180456
4314,MAR,2021-05-07,146.690002,2969160
4315,MAR,2021-05-10,140.660004,4140799
4316,MAR,2021-05-11,141.710007,3166657
4317,MAR,2021-05-12,135.940002,2761998
4318,MAR,2021-05-13,139.270004,2364088
4319,MAR,2021-05-14,143.289993,2200314
4320,MAR,2021-05-17,139.860001,1741479
4321,MAR,2021-05-18,139.770004,1518428
4322,MAR,2021-05-19,139.429993,1593277
4323,MAR,2021-05-20,138.979996,2098290
4324,MAR,2021-05-21,139.009995,1846890
4325,MAR,2021-05-24,141.889999,1409639
4326,MAR,2021-05-25,142.789993,1665464
4327,MAR,2021-05-26,144.470001,1440385
4328,MAR,2021-05-27,145.839996,1936522
4329,MAR,2021-05-28,143.580002,1712315
4330,MAR,2021-06-01,145.179993,1688072
4331,MAR,2021-06-02,142.630005,2284627
4332,MAR,2021-06-03,140.399994,1921783
4333,MAR,2021-06-04,142.059998,1651346
4334,MAR,2021-06-07,142.479996,2196321
4335,MAR,2021-06-08,145.720001,1900107
4336,MAR,2021-06-09,143.820007,1540993
4337,MAR,2021-06-10,143.970001,1544913
4338,MAR,2021-06-11,143.479996,1444022
4339,MAR,2021-06-14,143.899994,1245504
4340,MAR,2021-06-15,144.110001,1232252
4341,MAR,2021-06-16,143.210007,1431391
4342,MAR,2021-06-17,141.789993,1579013
4343,MAR,2021-06-18,138.830002,3027210
4344,MAR,2021-06-21,142.880005,2328300
4345,MAR,2021-06-22,141.399994,1637561
4346,MAR,2021-06-23,141.100006,1346306
4347,MAR,2021-06-24,140.789993,1936513
4348,MAR,2021-06-25,140.139999,6295622
4349,MAR,2021-06-28,135.869995,2892139
4350,MAR,2021-06-29,135,1936225
4351,MAR,2021-06-30,136.520004,2222440
4352,MAR,2021-07-01,139.240005,3448546
4353,MAR,2021-07-02,141.259995,2073075
4354,MAR,2021-07-06,140.130005,2464700
4355,MAR,2021-07-07,139.610001,1753207
4356,MAR,2021-07-08,137.639999,2304612
4357,MAR,2021-07-09,142.479996,2119903
4358,MAR,2021-07-12,141.770004,2143187
4359,MAR,2021-07-13,138.339996,1859083
4360,MAR,2021-07-14,139.630005,1845062
4361,MAR,2021-07-15,139.529999,1383820
4362,MAR,2021-07-16,135.050003,1984757
4363,MAR,2021-07-19,130.850006,4067597
4364,MAR,2021-07-20,135.029999,2227328
4365,MAR,2021-07-21,140.360001,2798368
4366,MAR,2021-07-22,138.5,1755506
4367,MAR,2021-07-23,139.179993,1731637
4368,MAR,2021-07-26,142.490005,1781607
4369,MAR,2021-07-27,143.449997,1668727
4370,MAR,2021-07-28,144.570007,1649296
4371,MAR,2021-07-29,147.880005,2612515
4372,MAR,2021-07-30,145.979996,2115977
4373,MAR,2021-08-02,144.869995,2409833
4374,MAR,2021-08-03,142.630005,2849270
4375,MAR,2021-08-04,137.970001,3217676
4376,MAR,2021-08-05,141.720001,2250464
4377,MAR,2021-08-06,141.589996,2099969
4378,MAR,2021-08-09,137.110001,3075059
4379,MAR,2021-08-10,137.990005,1939020
4380,MAR,2021-08-11,138.119995,1131637
4381,MAR,2021-08-12,134.770004,2238844
4382,MAR,2021-08-13,134.380005,1728136
4383,MAR,2021-08-16,133.130005,1626564
4384,MAR,2021-08-17,130.360001,2292146
4385,MAR,2021-08-18,130,1915403
4386,MAR,2021-08-19,130.259995,2393707
4387,MAR,2021-08-20,131.149994,1761820
4388,MAR,2021-08-23,134.149994,1983043
4389,MAR,2021-08-24,136.889999,1966213
4390,MAR,2021-08-25,136.899994,1357498
4391,MAR,2021-08-26,133.669998,1523917
4392,MAR,2021-08-27,136.020004,1221014
4393,MAR,2021-08-30,135.100006,1477522
4394,MAR,2021-08-31,135.139999,1763197
4395,MAR,2021-09-01,134.830002,1738662
4396,MAR,2021-09-02,135.399994,1072575
4397,MAR,2021-09-03,133,1354785
4398,MAR,2021-09-07,134.050003,1255737
4399,MAR,2021-09-08,133.779999,2281306
4400,MAR,2021-09-09,136.089996,2072706
4401,MAR,2021-09-10,135.639999,1574455
4402,MAR,2021-09-13,139.979996,1923643
4403,MAR,2021-09-14,142.339996,2159366
4404,MAR,2021-09-15,144.679993,3068248
4405,MAR,2021-09-16,144.800003,1966801
4406,MAR,2021-09-17,143.899994,2650198
4407,MAR,2021-09-20,142.820007,2375420
4408,MAR,2021-09-21,142.009995,1707350
4409,MAR,2021-09-22,144.399994,1543099
4410,MAR,2021-09-23,149.910004,2914129
4411,MAR,2021-09-24,152.509995,1881598
4412,MAR,2021-09-27,154.320007,1891006
4413,MAR,2021-09-28,153.589996,2151853
4414,MAR,2021-09-29,151.910004,1535560
4415,MAR,2021-09-30,148.089996,2030902
4416,MAR,2021-10-01,155.970001,4710118
4417,MAR,2021-10-04,155.139999,1860717
4418,MAR,2021-10-05,155.440002,1744908
4419,MAR,2021-10-06,155.309998,1667256
4420,MAR,2021-10-07,157.75,1861994
4421,MAR,2021-10-08,157.089996,1193933
4422,MAR,2021-10-11,156.820007,1677850
4423,MAR,2021-10-12,157.449997,1995785
4424,MAR,2021-10-13,154.619995,1973149
4425,MAR,2021-10-14,155.220001,1978432
4426,MAR,2021-10-15,160.039993,2801381
4427,MAR,2021-10-18,159.210007,1541852
4428,MAR,2021-10-19,155.020004,2619787
4429,MAR,2021-10-20,153.270004,2402898
4430,MAR,2021-10-21,155.649994,1192894
4431,MAR,2021-10-22,154.75,996318
4432,MAR,2021-10-25,154.789993,1434282
4433,MAR,2021-10-26,156.039993,1804264
4434,MAR,2021-10-27,159.800003,2100301
4435,MAR,2021-10-28,159.970001,2317612
4436,MAR,2021-10-29,160.020004,2025350
4437,MAR,2021-11-01,161.830002,2178086
4438,MAR,2021-11-02,160.059998,2616123
4439,MAR,2021-11-03,164.529999,3158379
4440,MAR,2021-11-04,164.089996,1863766
4441,MAR,2021-11-05,167.610001,2955557
4442,MAR,2021-11-08,168.389999,2476613
4443,MAR,2021-11-09,164.770004,1774555
4444,MAR,2021-11-10,160.990005,1555026
4445,MAR,2021-11-11,156.869995,1664922
4446,MAR,2021-11-12,156.479996,1914131
4447,MAR,2021-11-15,155.679993,1378623
4448,MAR,2021-11-16,153.990005,2137677
4449,MAR,2021-11-17,156.720001,1965643
4450,MAR,2021-11-18,155.729996,1126849
4451,MAR,2021-11-19,154.919998,1879819
4452,MAR,2021-11-22,156.410004,2269155
4453,MAR,2021-11-23,157.440002,1926847
4454,MAR,2021-11-24,157.610001,1533094
4455,MAR,2021-11-26,147.440002,4264532
4456,MAR,2021-11-29,150.770004,3155282
4457,MAR,2021-11-30,147.559998,3466028
4458,MAR,2021-12-01,142.5,3200818
4459,MAR,2021-12-02,151.119995,3099022
4460,MAR,2021-12-03,149.979996,3104572
4461,MAR,2021-12-06,156.699997,2421826
4462,MAR,2021-12-07,156.529999,2416568
4463,MAR,2021-12-08,157.639999,1618506
4464,MAR,2021-12-09,157.149994,1069493
4465,MAR,2021-12-10,160.809998,1634884
2456,NAKD,2020-01-02,1.67,847137
2457,NAKD,2020-01-03,1.71,748742
2458,NAKD,2020-01-06,1.61,911625
2459,NAKD,2020-01-07,1.64,849484
2460,NAKD,2020-01-08,1.68,1094762
2461,NAKD,2020-01-09,1.88,2892634
2462,NAKD,2020-01-10,1.56,1678963
2463,NAKD,2020-01-13,1.27,1502936
2464,NAKD,2020-01-14,1.27,974290
2465,NAKD,2020-01-15,1.21,678865
2466,NAKD,2020-01-16,1.2,498013
2467,NAKD,2020-01-17,1.22,376481
2468,NAKD,2020-01-21,1.1656,505248
2469,NAKD,2020-01-22,1.09,360644
2470,NAKD,2020-01-23,1.12,1025289
2471,NAKD,2020-01-24,1.11,527292
2472,NAKD,2020-01-27,1,280566
2473,NAKD,2020-01-28,0.86,521773
2474,NAKD,2020-01-29,0.7999,589199
2475,NAKD,2020-01-30,0.8223,341357
2476,NAKD,2020-01-31,0.795,1033657
2477,NAKD,2020-02-03,0.8199,307591
2478,NAKD,2020-02-04,0.78,312646
2479,NAKD,2020-02-05,0.77,216449
2480,NAKD,2020-02-06,0.6547,959709
2481,NAKD,2020-02-07,0.64,160216
2482,NAKD,2020-02-10,0.632,172219
2483,NAKD,2020-02-11,0.6007,281240
2484,NAKD,2020-02-12,0.65,2313296
2485,NAKD,2020-02-13,0.5941,413988
2486,NAKD,2020-02-14,0.5859,288650
2487,NAKD,2020-02-18,0.5396,319631
2488,NAKD,2020-02-19,0.4995,470880
2489,NAKD,2020-02-20,0.4811,193918
2490,NAKD,2020-02-21,0.51,292695
2491,NAKD,2020-02-24,0.5201,202529
2492,NAKD,2020-02-25,0.4867,137121
2493,NAKD,2020-02-26,0.4881,168391
2494,NAKD,2020-02-27,0.4537,185252
2495,NAKD,2020-02-28,0.4722,128309
2496,NAKD,2020-03-02,0.5101,107690
2497,NAKD,2020-03-03,0.5499,2582494
2498,NAKD,2020-03-04,0.51841,379755
2499,NAKD,2020-03-05,0.5099,112986
2500,NAKD,2020-03-06,0.4626,135940
2501,NAKD,2020-03-09,0.3901,189683
2502,NAKD,2020-03-10,0.4614,261706
2503,NAKD,2020-03-11,0.47,305422
2504,NAKD,2020-03-12,0.42,323971
2505,NAKD,2020-03-13,0.4099,151817
2506,NAKD,2020-03-16,0.4022,162872
2507,NAKD,2020-03-17,0.44,86238
2508,NAKD,2020-03-18,0.45,214644
2509,NAKD,2020-03-19,0.44,47637
2510,NAKD,2020-03-20,0.4316,125960
2511,NAKD,2020-03-23,0.4,51161
2512,NAKD,2020-03-24,0.42011,50014
2513,NAKD,2020-03-25,0.4792,764698
2514,NAKD,2020-03-26,0.4645,220644
2515,NAKD,2020-03-27,0.5,270625
2516,NAKD,2020-03-30,0.571,1843871
2517,NAKD,2020-03-31,0.54,273148
2518,NAKD,2020-04-01,0.5408,249568
2519,NAKD,2020-04-02,0.52,68660
2520,NAKD,2020-04-03,0.5251,211866
2521,NAKD,2020-04-06,0.5424,209615
2522,NAKD,2020-04-07,0.5176,142373
2523,NAKD,2020-04-08,0.53,107324
2524,NAKD,2020-04-09,0.4876,471572
2525,NAKD,2020-04-13,0.441,465342
2526,NAKD,2020-04-14,0.4359,138270
2527,NAKD,2020-04-15,0.43,1496899
2528,NAKD,2020-04-16,0.4602,329986
2529,NAKD,2020-04-17,0.4579,251470
2530,NAKD,2020-04-20,0.44,153603
2531,NAKD,2020-04-21,0.428,170318
2532,NAKD,2020-04-22,0.42,539261
2533,NAKD,2020-04-23,0.45,193939
2534,NAKD,2020-04-24,0.4852,6520335
2535,NAKD,2020-04-27,0.78,22978007
2536,NAKD,2020-04-28,0.6247,3107853
2537,NAKD,2020-04-29,0.7299,3013133
2538,NAKD,2020-04-30,0.7225,3801681
2539,NAKD,2020-05-01,0.6501,908012
2540,NAKD,2020-05-04,0.655,676574
2541,NAKD,2020-05-05,0.68,1557817
2542,NAKD,2020-05-06,0.6219,813001
2543,NAKD,2020-05-07,0.65,1362523
2544,NAKD,2020-05-08,0.63,1201900
2545,NAKD,2020-05-11,0.625,447107
2546,NAKD,2020-05-12,0.8414,9097175
2547,NAKD,2020-05-13,0.71,4951822
2548,NAKD,2020-05-14,0.645,1939028
2549,NAKD,2020-05-15,0.64,1170715
2550,NAKD,2020-05-18,0.6562,2209104
2551,NAKD,2020-05-19,0.6665,1983509
2552,NAKD,2020-05-20,0.67,1643250
2553,NAKD,2020-05-21,0.67,1196057
2554,NAKD,2020-05-22,0.635,1042546
2555,NAKD,2020-05-26,0.64,2765017
2556,NAKD,2020-05-27,0.668,6924558
2557,NAKD,2020-05-28,0.679,3520237
2558,NAKD,2020-05-29,0.625,2809699
2559,NAKD,2020-06-01,0.5681,2295151
2560,NAKD,2020-06-02,0.559,2028021
2561,NAKD,2020-06-03,0.7999,19697356
2562,NAKD,2020-06-04,0.653,6819487
2563,NAKD,2020-06-05,0.649,3772172
2564,NAKD,2020-06-08,0.679,9248925
2565,NAKD,2020-06-09,1.63,159968005
2566,NAKD,2020-06-10,1.02,23263843
2567,NAKD,2020-06-11,1.19,27097122
2568,NAKD,2020-06-12,1.01,14874193
2569,NAKD,2020-06-15,0.94,4941743
2570,NAKD,2020-06-16,0.99,9708838
2571,NAKD,2020-06-17,0.828,6073562
2572,NAKD,2020-06-18,0.81,3382974
2573,NAKD,2020-06-19,0.74,3873556
2574,NAKD,2020-06-22,0.805,18076455
2575,NAKD,2020-06-23,0.748,5091541
2576,NAKD,2020-06-24,0.74,2974472
2577,NAKD,2020-06-25,0.7202,1357665
2578,NAKD,2020-06-26,0.6301,7768492
2579,NAKD,2020-06-29,0.6676,8781013
2580,NAKD,2020-06-30,0.6526,4786396
2581,NAKD,2020-07-01,0.6811,8166145
2582,NAKD,2020-07-02,0.659,7869436
2583,NAKD,2020-07-06,0.644,4997118
2584,NAKD,2020-07-07,0.6255,2939903
2585,NAKD,2020-07-08,0.632,11589056
2586,NAKD,2020-07-09,0.591,5500146
2587,NAKD,2020-07-10,0.58,3664525
2588,NAKD,2020-07-13,0.542,5372020
2589,NAKD,2020-07-14,0.533,5140799
2590,NAKD,2020-07-15,0.553,13287808
2591,NAKD,2020-07-16,0.565,16055888
2592,NAKD,2020-07-17,0.5562,4013352
2593,NAKD,2020-07-20,0.5393,2645660
2594,NAKD,2020-07-21,0.5575,4653298
2595,NAKD,2020-07-22,0.57,1887741
2596,NAKD,2020-07-23,0.5589,3043852
2597,NAKD,2020-07-24,0.5538,7655701
2598,NAKD,2020-07-27,0.5787,4577499
2599,NAKD,2020-07-28,0.567,25797315
2600,NAKD,2020-07-29,0.527,7869484
2601,NAKD,2020-07-30,0.5123,4784960
2602,NAKD,2020-07-31,0.4529,7339147
2603,NAKD,2020-08-03,0.436,4279912
2604,NAKD,2020-08-04,0.4245,3683048
2605,NAKD,2020-08-05,0.421,3276536
2606,NAKD,2020-08-06,0.4309,4900338
2607,NAKD,2020-08-07,0.4185,1977317
2608,NAKD,2020-08-10,0.42,4547982
2609,NAKD,2020-08-11,0.3718,4234671
2610,NAKD,2020-08-12,0.3612,3243832
2611,NAKD,2020-08-13,0.3028,7160022
2612,NAKD,2020-08-14,0.3077,3149909
2613,NAKD,2020-08-17,0.3058,2047359
2614,NAKD,2020-08-18,0.2749,4913367
2615,NAKD,2020-08-19,0.2509,9415055
2616,NAKD,2020-08-20,0.343,59209407
2617,NAKD,2020-08-21,0.3065,12358397
2618,NAKD,2020-08-24,0.2851,6605264
2619,NAKD,2020-08-25,0.299,4541340
2620,NAKD,2020-08-26,0.2819,2859210
2621,NAKD,2020-08-27,0.2675,4750835
2622,NAKD,2020-08-28,0.27,4248844
2623,NAKD,2020-08-31,0.26,3292921
2624,NAKD,2020-09-01,0.2815,35735946
2625,NAKD,2020-09-02,0.2581,12690655
2626,NAKD,2020-09-03,0.24,5699429
2627,NAKD,2020-09-04,0.223,4410910
2628,NAKD,2020-09-08,0.1914,6472313
2629,NAKD,2020-09-09,0.1998,10869756
2630,NAKD,2020-09-10,0.187,18104892
2631,NAKD,2020-09-11,0.1585,18318510
2632,NAKD,2020-09-14,0.159,11230674
2633,NAKD,2020-09-15,0.1487,10114263
2634,NAKD,2020-09-16,0.1525,24282882
2635,NAKD,2020-09-17,0.1469,17538939
2636,NAKD,2020-09-18,0.143,22628644
2637,NAKD,2020-09-21,0.1301,16428900
2638,NAKD,2020-09-22,0.1344,20524690
2639,NAKD,2020-09-23,0.1245,52098479
2640,NAKD,2020-09-24,0.125,62118256
2641,NAKD,2020-09-25,0.1249,38900989
2642,NAKD,2020-09-28,0.1211,29005658
2643,NAKD,2020-09-29,0.1199,19901919
2644,NAKD,2020-09-30,0.1115,30634184
2645,NAKD,2020-10-01,0.1384,107047331
2646,NAKD,2020-10-02,0.1163,54861843
2647,NAKD,2020-10-05,0.1135,59612341
2648,NAKD,2020-10-06,0.12,105215935
2649,NAKD,2020-10-07,0.1261,64540904
2650,NAKD,2020-10-08,0.1241,64796318
2651,NAKD,2020-10-09,0.12,31647743
2652,NAKD,2020-10-12,0.13,236240165
2653,NAKD,2020-10-13,0.1184,102419305
2654,NAKD,2020-10-14,0.1139,44539556
2655,NAKD,2020-10-15,0.11,65748027
2656,NAKD,2020-10-16,0.0984,61063615
2657,NAKD,2020-10-19,0.0915,35035110
2658,NAKD,2020-10-20,0.0804,58503855
2659,NAKD,2020-10-21,0.0776,25092655
2660,NAKD,2020-10-22,0.0825,30927806
2661,NAKD,2020-10-23,0.075,23355153
2662,NAKD,2020-10-26,0.071,29559755
2663,NAKD,2020-10-27,0.092,170166805
2664,NAKD,2020-10-28,0.0827,80348103
2665,NAKD,2020-10-29,0.0793,32491004
2666,NAKD,2020-10-30,0.074,28492505
2667,NAKD,2020-11-02,0.077,25288050
2668,NAKD,2020-11-03,0.0758,17162786
2669,NAKD,2020-11-04,0.0753,20423377
2670,NAKD,2020-11-05,0.0759,18249458
2671,NAKD,2020-11-06,0.0732,17554170
2672,NAKD,2020-11-09,0.078,38455993
2673,NAKD,2020-11-10,0.074,22064312
2674,NAKD,2020-11-11,0.0724,17360810
2675,NAKD,2020-11-12,0.0729,20303161
2676,NAKD,2020-11-13,0.0723,16802930
2677,NAKD,2020-11-16,0.0722,17159242
2678,NAKD,2020-11-17,0.088,81718065
2679,NAKD,2020-11-18,0.1295,625506186
2680,NAKD,2020-11-19,0.2889,75507115
2681,NAKD,2020-11-20,0.1686,404508209
2682,NAKD,2020-11-23,0.1839,283849544
2683,NAKD,2020-11-24,0.198,125159304
2684,NAKD,2020-11-25,0.1853,90135179
2685,NAKD,2020-11-27,0.21,280304320
2686,NAKD,2020-11-30,0.2039,153498473
2687,NAKD,2020-12-01,0.202,82308673
2688,NAKD,2020-12-02,0.1845,64158828
2689,NAKD,2020-12-03,0.2021,73322293
2690,NAKD,2020-12-04,0.1902,45072644
2691,NAKD,2020-12-07,0.1922,38331481
2692,NAKD,2020-12-08,0.1879,31871603
2693,NAKD,2020-12-09,0.174,52063521
2694,NAKD,2020-12-10,0.17,34568321
2695,NAKD,2020-12-11,0.1622,19086169
2696,NAKD,2020-12-14,0.1538,29559859
2697,NAKD,2020-12-15,0.1472,37829877
2698,NAKD,2020-12-16,0.16,52500649
2699,NAKD,2020-12-17,0.2069,232850883
2700,NAKD,2020-12-18,0.1834,259613581
2701,NAKD,2020-12-21,0.189,87563046
2702,NAKD,2020-12-22,0.18,47796576
2703,NAKD,2020-12-23,0.1921,100119307
2704,NAKD,2020-12-24,0.209,132338334
2705,NAKD,2020-12-28,0.2112,148932807
2706,NAKD,2020-12-29,0.1972,62117571
2707,NAKD,2020-12-30,0.2039,58230711
2708,NAKD,2020-12-31,0.192,36845299
2709,NAKD,2021-01-04,0.2177,140812753
2710,NAKD,2021-01-05,0.412,880370996
2711,NAKD,2021-01-06,0.3094,341822392
2712,NAKD,2021-01-07,0.34,265832601
2713,NAKD,2021-01-08,0.3417,168645959
2714,NAKD,2021-01-11,0.4085,320575100
2715,NAKD,2021-01-12,0.5271,546362864
2716,NAKD,2021-01-13,0.466,160580218
2717,NAKD,2021-01-14,0.4686,130893564
2718,NAKD,2021-01-15,0.4539,85723815
2719,NAKD,2021-01-19,0.46,73788554
2720,NAKD,2021-01-20,0.4359,72498914
2721,NAKD,2021-01-21,0.4541,370797467
2722,NAKD,2021-01-22,0.442,102175745
2723,NAKD,2021-01-25,0.405,153481732
2724,NAKD,2021-01-26,0.3917,81652180
2725,NAKD,2021-01-27,1.38,2680
2726,NAKD,2021-01-28,1.39,100099167
2727,NAKD,2021-01-29,1.65,474977822
2728,NAKD,2021-02-01,1.42,221171062
2729,NAKD,2021-02-02,0.9101,359232785
2730,NAKD,2021-02-03,1.22,386523871
2731,NAKD,2021-02-04,1.17,146010949
2732,NAKD,2021-02-05,1.1,137820249
2733,NAKD,2021-02-08,1.14,109798845
2734,NAKD,2021-02-09,1.14,129451054
2735,NAKD,2021-02-10,1.52,459902747
2736,NAKD,2021-02-11,1.56,477125493
2737,NAKD,2021-02-12,1.44,163016929
2738,NAKD,2021-02-16,1.29,84122410
2739,NAKD,2021-02-17,1.35,153171562
2740,NAKD,2021-02-18,1.21,80340312
2741,NAKD,2021-02-19,1.22,84774067
2742,NAKD,2021-02-22,1.12,79017255
2743,NAKD,2021-02-23,1.03,94549226
2744,NAKD,2021-02-24,1.35,198674776
2745,NAKD,2021-02-25,1.14,158594814
2746,NAKD,2021-02-26,1.04,85123713
2747,NAKD,2021-03-01,1.08,88905213
2748,NAKD,2021-03-02,1.03,50961260
2749,NAKD,2021-03-03,0.99,62867626
2750,NAKD,2021-03-04,0.8761,61926030
2751,NAKD,2021-03-05,0.857,63587514
2752,NAKD,2021-03-08,0.98,102231387
2753,NAKD,2021-03-09,1.02,110233291
2754,NAKD,2021-03-10,0.98,150802377
2755,NAKD,2021-03-11,1.03,75324435
2756,NAKD,2021-03-12,1,71145758
2757,NAKD,2021-03-15,0.9945,75041140
2758,NAKD,2021-03-16,0.94,91840510
2759,NAKD,2021-03-17,0.942,48474059
2760,NAKD,2021-03-18,0.9154,41788665
2761,NAKD,2021-03-19,0.9199,31259589
2762,NAKD,2021-03-22,0.849,83059734
2763,NAKD,2021-03-23,0.7848,45421151
2764,NAKD,2021-03-24,0.77,120037396
2765,NAKD,2021-03-25,0.7194,86296866
2766,NAKD,2021-03-26,0.7601,145990090
2767,NAKD,2021-03-29,0.7566,61992107
2768,NAKD,2021-03-30,0.7481,42311842
2769,NAKD,2021-03-31,0.715,38753771
2770,NAKD,2021-04-01,0.715,33524939
2771,NAKD,2021-04-05,0.7,34680273
2772,NAKD,2021-04-06,0.6638,47712484
2773,NAKD,2021-04-07,0.6095,48185298
2774,NAKD,2021-04-08,0.6234,64365728
2775,NAKD,2021-04-09,0.637,260538145
2776,NAKD,2021-04-12,0.5845,66408451
2777,NAKD,2021-04-13,0.5663,54646545
2778,NAKD,2021-04-14,0.555,52809737
2779,NAKD,2021-04-15,0.515,63119271
2780,NAKD,2021-04-16,0.4778,70922487
2781,NAKD,2021-04-19,0.556,119654849
2782,NAKD,2021-04-20,0.518,39021761
2783,NAKD,2021-04-21,0.547,70923220
2784,NAKD,2021-04-22,0.544,69346285
2785,NAKD,2021-04-23,0.57,115769810
2786,NAKD,2021-04-26,0.736,221704050
2787,NAKD,2021-04-27,0.6599,185682391
2788,NAKD,2021-04-28,0.6422,67004449
2789,NAKD,2021-04-29,0.63,141239242
2790,NAKD,2021-04-30,0.7093,417879444
2791,NAKD,2021-05-03,0.6486,142194639
2792,NAKD,2021-05-04,0.594,99056647
2793,NAKD,2021-05-05,0.5671,60709844
2794,NAKD,2021-05-06,0.5264,50180241
2795,NAKD,2021-05-07,0.5404,43889726
2796,NAKD,2021-05-10,0.5208,38733341
2797,NAKD,2021-05-11,0.5396,39917803
2798,NAKD,2021-05-12,0.5029,33784092
2799,NAKD,2021-05-13,0.5956,127057265
2800,NAKD,2021-05-14,0.567,69388340
2801,NAKD,2021-05-17,0.5718,52981631
2802,NAKD,2021-05-18,0.6,67822032
2803,NAKD,2021-05-19,0.55,49002382
2804,NAKD,2021-05-20,0.5428,25648019
2805,NAKD,2021-05-21,0.528,29913758
2806,NAKD,2021-05-24,0.5092,37695676
2807,NAKD,2021-05-25,0.5446,65808292
2808,NAKD,2021-05-26,0.5644,73078920
2809,NAKD,2021-05-27,0.574,75946466
2810,NAKD,2021-05-28,0.619,279869790
2811,NAKD,2021-06-01,0.6343,79732840
2812,NAKD,2021-06-02,0.818,450785809
2813,NAKD,2021-06-03,0.8222,415365979
2814,NAKD,2021-06-04,0.698,222063928
2815,NAKD,2021-06-07,0.8,184968925
2816,NAKD,2021-06-08,0.7839,148065226
2817,NAKD,2021-06-09,0.7736,77628002
2818,NAKD,2021-06-10,0.7148,80467793
2819,NAKD,2021-06-11,0.747,65293495
2820,NAKD,2021-06-14,0.736,55413984
2821,NAKD,2021-06-15,0.7169,46264006
2822,NAKD,2021-06-16,0.6965,48579202
2823,NAKD,2021-06-17,0.67,41875381
2824,NAKD,2021-06-18,0.6694,42806992
2825,NAKD,2021-06-21,0.6418,50428474
2826,NAKD,2021-06-22,0.638,35302636
2827,NAKD,2021-06-23,0.67,48760549
2828,NAKD,2021-06-24,0.6743,27544385
2829,NAKD,2021-06-25,0.685,57854204
2830,NAKD,2021-06-28,0.683,36035312
2831,NAKD,2021-06-29,0.6549,34173349
2832,NAKD,2021-06-30,0.6449,22275854
2833,NAKD,2021-07-01,0.6292,28451611
2834,NAKD,2021-07-02,0.622,43062859
2835,NAKD,2021-07-06,0.6089,29972800
2836,NAKD,2021-07-07,0.5887,36381391
2837,NAKD,2021-07-08,0.5742,23207636
2838,NAKD,2021-07-09,0.5891,23970570
2839,NAKD,2021-07-12,0.5779,22477205
2840,NAKD,2021-07-13,0.5551,22845703
2841,NAKD,2021-07-14,0.5323,23464044
2842,NAKD,2021-07-15,0.53,24826861
2843,NAKD,2021-07-16,0.5153,18488650
2844,NAKD,2021-07-19,0.502,24474469
2845,NAKD,2021-07-20,0.5957,94682371
2846,NAKD,2021-07-21,0.58,39930953
2847,NAKD,2021-07-22,0.5599,18157269
2848,NAKD,2021-07-23,0.5369,18681617
2849,NAKD,2021-07-26,0.5402,21976373
2850,NAKD,2021-07-27,0.52,16878022
2851,NAKD,2021-07-28,0.5442,22619105
2852,NAKD,2021-07-29,0.5333,15500627
2853,NAKD,2021-07-30,0.529,12389460
2854,NAKD,2021-08-02,0.55,34218019
2855,NAKD,2021-08-03,0.554,15943915
2856,NAKD,2021-08-04,0.5327,25576219
2857,NAKD,2021-08-05,0.539,22122605
2858,NAKD,2021-08-06,0.539,21357685
2859,NAKD,2021-08-09,0.5668,31195236
2860,NAKD,2021-08-10,0.541,23358499
2861,NAKD,2021-08-11,0.541,17968734
2862,NAKD,2021-08-12,0.5382,15492639
2863,NAKD,2021-08-13,0.5207,21254764
2864,NAKD,2021-08-16,0.5125,22631751
2865,NAKD,2021-08-17,0.5044,18433713
2866,NAKD,2021-08-18,0.51,18134056
2867,NAKD,2021-08-19,0.5021,18398446
2868,NAKD,2021-08-20,0.553,68441261
2869,NAKD,2021-08-23,0.5524,28399175
2870,NAKD,2021-08-24,0.625,128921764
2871,NAKD,2021-08-25,0.6903,103408099
2872,NAKD,2021-08-26,0.752,135732065
2873,NAKD,2021-08-27,0.6669,83482199
2874,NAKD,2021-08-30,0.7251,71048040
2875,NAKD,2021-08-31,0.7026,37943155
2876,NAKD,2021-09-01,0.668,54211341
2877,NAKD,2021-09-02,0.6697,36835056
2878,NAKD,2021-09-03,0.6196,43616738
2879,NAKD,2021-09-07,0.6264,28298124
2880,NAKD,2021-09-08,0.6136,19534610
2881,NAKD,2021-09-09,0.624,22695806
2882,NAKD,2021-09-10,0.6114,28855343
2883,NAKD,2021-09-13,0.6155,31400490
2884,NAKD,2021-09-14,0.5948,21407677
2885,NAKD,2021-09-15,0.592,19117534
2886,NAKD,2021-09-16,0.5879,14684510
2887,NAKD,2021-09-17,0.5875,15706346
2888,NAKD,2021-09-20,0.5468,25443176
2889,NAKD,2021-09-21,0.5587,16161171
2890,NAKD,2021-09-22,0.5986,25096046
2891,NAKD,2021-09-23,0.5945,25683437
2892,NAKD,2021-09-24,0.6839,295249333
2893,NAKD,2021-09-27,0.833,373686125
2894,NAKD,2021-09-28,0.8,379489780
2895,NAKD,2021-09-29,0.7164,238710241
2896,NAKD,2021-09-30,0.7102,105134074
2897,NAKD,2021-10-01,0.675,66882568
2898,NAKD,2021-10-04,0.6605,56411763
2899,NAKD,2021-10-05,0.6556,65500880
2900,NAKD,2021-10-06,0.6235,35429648
2901,NAKD,2021-10-07,0.6549,43737533
2902,NAKD,2021-10-08,0.6465,30214471
2903,NAKD,2021-10-11,0.665,40574910
2904,NAKD,2021-10-12,0.6597,22860546
2905,NAKD,2021-10-13,0.6756,35152032
2906,NAKD,2021-10-14,0.7029,63899046
2907,NAKD,2021-10-15,0.6733,45104410
2908,NAKD,2021-10-18,0.67,29219036
2909,NAKD,2021-10-19,0.6695,31408864
2910,NAKD,2021-10-20,0.659,27940566
2911,NAKD,2021-10-21,0.651,28835298
2912,NAKD,2021-10-22,0.6,59151500
2913,NAKD,2021-10-25,0.6048,28263387
2914,NAKD,2021-10-26,0.6089,32083705
2915,NAKD,2021-10-27,0.6198,65072257
2916,NAKD,2021-10-28,0.6101,24269105
2917,NAKD,2021-10-29,0.6017,26484414
2918,NAKD,2021-11-01,0.6446,45898570
2919,NAKD,2021-11-02,0.65,35955625
2920,NAKD,2021-11-03,0.7047,98543252
2921,NAKD,2021-11-04,0.69,43680210
2922,NAKD,2021-11-05,0.668,26071455
2923,NAKD,2021-11-08,0.7085,197232265
2924,NAKD,2021-11-09,0.7509,359577659
2925,NAKD,2021-11-10,0.6901,114118117
2926,NAKD,2021-11-11,0.6559,58454267
2927,NAKD,2021-11-12,0.6475,52207316
2928,NAKD,2021-11-15,0.6491,37289426
2929,NAKD,2021-11-16,0.74,156055638
2930,NAKD,2021-11-17,0.692,59316941
2931,NAKD,2021-11-18,0.6615,41069268
2932,NAKD,2021-11-19,0.6797,33167098
2933,NAKD,2021-11-22,0.6875,65604363
2934,NAKD,2021-11-23,0.654,43132036
2935,NAKD,2021-11-24,0.6341,72572297
2936,NAKD,2021-11-26,0.65,31712819
2937,NAKD,2021-11-29,0.638,101374728
2938,NAKD,2021-11-30,0.6111,52968584
2939,NAKD,2021-12-01,0.5727,60120634
2940,NAKD,2021-12-02,0.5776,30475383
2941,NAKD,2021-12-03,0.55,35557676
2942,NAKD,2021-12-06,0.544,31472088
2943,NAKD,2021-12-07,0.5486,49034493
2944,NAKD,2021-12-08,0.55,35192217
2945,NAKD,2021-12-09,0.5399,26562465
2946,NAKD,2021-12-10,0.5284,21194024
1474,NOK,2020-01-02,3.87,33141970
1475,NOK,2020-01-03,3.81,25022658
1476,NOK,2020-01-06,3.94,59952233
1477,NOK,2020-01-07,3.95,36648282
1478,NOK,2020-01-08,4.02,32114596
1479,NOK,2020-01-09,4.01,25074067
1480,NOK,2020-01-10,4.02,21194870
1481,NOK,2020-01-13,4.06,29873057
1482,NOK,2020-01-14,4.01,23334116
1483,NOK,2020-01-15,4.06,21152705
1484,NOK,2020-01-16,4.2,30481254
1485,NOK,2020-01-17,4.14,28399564
1486,NOK,2020-01-21,4.13,21274948
1487,NOK,2020-01-22,4.09,19525831
1488,NOK,2020-01-23,4.06,27092078
1489,NOK,2020-01-24,4.05,29042751
1490,NOK,2020-01-27,3.94,31964384
1491,NOK,2020-01-28,4.02,23543503
1492,NOK,2020-01-29,3.91,27741422
1493,NOK,2020-01-30,3.96,23305229
1494,NOK,2020-01-31,3.88,25612127
1495,NOK,2020-02-03,3.88,31627824
1496,NOK,2020-02-04,3.96,29709894
1497,NOK,2020-02-05,4.03,27448427
1498,NOK,2020-02-06,4.2,90257751
1499,NOK,2020-02-07,4.37,102719682
1500,NOK,2020-02-10,4.26,63116677
1501,NOK,2020-02-11,4.41,82755562
1502,NOK,2020-02-12,4.41,34736884
1503,NOK,2020-02-13,4.34,30693461
1504,NOK,2020-02-14,4.33,23030758
1505,NOK,2020-02-18,4.25,22440174
1506,NOK,2020-02-19,4.2,26638555
1507,NOK,2020-02-20,4.16,25590372
1508,NOK,2020-02-21,4.16,21122889
1509,NOK,2020-02-24,4.02,35855121
1510,NOK,2020-02-25,3.91,35960648
1511,NOK,2020-02-26,4.15,93312030
1512,NOK,2020-02-27,3.96,62126701
1513,NOK,2020-02-28,3.87,58540332
1514,NOK,2020-03-02,3.93,41572097
1515,NOK,2020-03-03,3.79,45558094
1516,NOK,2020-03-04,3.86,23839590
1517,NOK,2020-03-05,3.66,35255438
1518,NOK,2020-03-06,3.57,39638337
1519,NOK,2020-03-09,3.31,54609286
1520,NOK,2020-03-10,3.32,42384203
1521,NOK,2020-03-11,3.13,41335544
1522,NOK,2020-03-12,2.61,51754581
1523,NOK,2020-03-13,2.74,31675102
1524,NOK,2020-03-16,2.42,27259527
1525,NOK,2020-03-17,2.53,29468848
1526,NOK,2020-03-18,2.43,42501293
1527,NOK,2020-03-19,2.56,40297739
1528,NOK,2020-03-20,2.66,49575219
1529,NOK,2020-03-23,2.65,46726693
1530,NOK,2020-03-24,2.94,47526082
1531,NOK,2020-03-25,3.07,48724406
1532,NOK,2020-03-26,3.15,35238500
1533,NOK,2020-03-27,3.01,31098789
1534,NOK,2020-03-30,3.05,20464501
1535,NOK,2020-03-31,3.1,29417566
1536,NOK,2020-04-01,2.97,22136792
1537,NOK,2020-04-02,3.04,23224722
1538,NOK,2020-04-03,2.97,17041702
1539,NOK,2020-04-06,3.16,23284557
1540,NOK,2020-04-07,3.16,27185871
1541,NOK,2020-04-08,3.24,18400661
1542,NOK,2020-04-09,3.27,20956233
1543,NOK,2020-04-13,3.25,11758444
1544,NOK,2020-04-14,3.37,27570972
1545,NOK,2020-04-15,3.23,23708870
1546,NOK,2020-04-16,3.46,83467874
1547,NOK,2020-04-17,3.48,34633125
1548,NOK,2020-04-20,3.44,16577499
1549,NOK,2020-04-21,3.36,22449461
1550,NOK,2020-04-22,3.38,18071958
1551,NOK,2020-04-23,3.39,23344676
1552,NOK,2020-04-24,3.39,16388560
1553,NOK,2020-04-27,3.46,12403717
1554,NOK,2020-04-28,3.41,26159500
1555,NOK,2020-04-29,3.51,22155567
1556,NOK,2020-04-30,3.58,55906505
1557,NOK,2020-05-01,3.6,32805513
1558,NOK,2020-05-04,3.55,23352937
1559,NOK,2020-05-05,3.46,20014670
1560,NOK,2020-05-06,3.46,19892258
1561,NOK,2020-05-07,3.55,14407297
1562,NOK,2020-05-08,3.58,17426307
1563,NOK,2020-05-11,3.57,14345988
1564,NOK,2020-05-12,3.57,16924284
1565,NOK,2020-05-13,3.44,27715808
1566,NOK,2020-05-14,3.42,24552470
1567,NOK,2020-05-15,3.45,15698764
1568,NOK,2020-05-18,3.65,25662069
1569,NOK,2020-05-19,3.69,21212762
1570,NOK,2020-05-20,3.82,22489460
1571,NOK,2020-05-21,3.77,20947676
1572,NOK,2020-05-22,3.85,18401454
1573,NOK,2020-05-26,3.85,17393962
1574,NOK,2020-05-27,3.91,25093150
1575,NOK,2020-05-28,3.92,22196979
1576,NOK,2020-05-29,3.95,21067361
1577,NOK,2020-06-01,4.2,39542103
1578,NOK,2020-06-02,4.31,36621473
1579,NOK,2020-06-03,4.37,32103072
1580,NOK,2020-06-04,4.28,38453740
1581,NOK,2020-06-05,4.46,33115866
1582,NOK,2020-06-08,4.52,38203516
1583,NOK,2020-06-09,4.42,35176850
1584,NOK,2020-06-10,4.45,34982306
1585,NOK,2020-06-11,4.11,49802321
1586,NOK,2020-06-12,4.2,38508117
1587,NOK,2020-06-15,4.28,39958260
1588,NOK,2020-06-16,4.34,36960910
1589,NOK,2020-06-17,4.41,31784537
1590,NOK,2020-06-18,4.37,26224120
1591,NOK,2020-06-19,4.33,21062224
1592,NOK,2020-06-22,4.33,20886705
1593,NOK,2020-06-23,4.33,20228602
1594,NOK,2020-06-24,4.2,36423147
1595,NOK,2020-06-25,4.45,43493918
1596,NOK,2020-06-26,4.34,40939647
1597,NOK,2020-06-29,4.35,30304159
1598,NOK,2020-06-30,4.4,21533680
1599,NOK,2020-07-01,4.35,24728819
1600,NOK,2020-07-02,4.44,26431196
1601,NOK,2020-07-06,4.6,56522998
1602,NOK,2020-07-07,4.31,59104940
1603,NOK,2020-07-08,4.15,56456497
1604,NOK,2020-07-09,4.17,37914519
1605,NOK,2020-07-10,4.12,25485082
1606,NOK,2020-07-13,4.18,37504704
1607,NOK,2020-07-14,4.32,38866960
1608,NOK,2020-07-15,4.33,29809679
1609,NOK,2020-07-16,4.24,21948722
1610,NOK,2020-07-17,4.39,50122214
1611,NOK,2020-07-20,4.45,30552930
1612,NOK,2020-07-21,4.43,26461380
1613,NOK,2020-07-22,4.5,23368030
1614,NOK,2020-07-23,4.37,35977321
1615,NOK,2020-07-24,4.3,22774410
1616,NOK,2020-07-27,4.34,21065909
1617,NOK,2020-07-28,4.28,19863419
1618,NOK,2020-07-29,4.34,15453397
1619,NOK,2020-07-30,4.45,58415891
1620,NOK,2020-07-31,4.78,117959817
1621,NOK,2020-08-03,5.06,62489164
1622,NOK,2020-08-04,5.1,42735128
1623,NOK,2020-08-05,5,36336472
1624,NOK,2020-08-06,5,30262580
1625,NOK,2020-08-07,4.98,21405341
1626,NOK,2020-08-10,4.91,21177600
1627,NOK,2020-08-11,4.96,40259299
1628,NOK,2020-08-12,5.05,21697774
1629,NOK,2020-08-13,5.06,21989476
1630,NOK,2020-08-14,5,18991855
1631,NOK,2020-08-17,5.07,24050162
1632,NOK,2020-08-18,5.09,18338065
1633,NOK,2020-08-19,5.04,20351206
1634,NOK,2020-08-20,5.05,15366376
1635,NOK,2020-08-21,4.97,15015135
1636,NOK,2020-08-24,5.03,12604414
1637,NOK,2020-08-25,5.04,13587397
1638,NOK,2020-08-26,5.05,19752385
1639,NOK,2020-08-27,5.01,25348574
1640,NOK,2020-08-28,4.97,20820157
1641,NOK,2020-08-31,4.9,22437841
1642,NOK,2020-09-01,4.73,49278975
1643,NOK,2020-09-02,4.78,31895627
1644,NOK,2020-09-03,4.53,63168166
1645,NOK,2020-09-04,4.48,45584048
1646,NOK,2020-09-08,4.1,67144062
1647,NOK,2020-09-09,4.14,47162653
1648,NOK,2020-09-10,4.1,35018315
1649,NOK,2020-09-11,4.1,27316148
1650,NOK,2020-09-14,4.09,21317994
1651,NOK,2020-09-15,4.16,24076236
1652,NOK,2020-09-16,4.13,30884964
1653,NOK,2020-09-17,4.14,28414554
1654,NOK,2020-09-18,4.09,20339371
1655,NOK,2020-09-21,3.96,29189482
1656,NOK,2020-09-22,3.98,15175316
1657,NOK,2020-09-23,3.88,19322558
1658,NOK,2020-09-24,3.84,19266868
1659,NOK,2020-09-25,3.78,32637615
1660,NOK,2020-09-28,3.9,28025479
1661,NOK,2020-09-29,3.95,25068342
1662,NOK,2020-09-30,3.91,24780794
1663,NOK,2020-10-01,3.87,17027990
1664,NOK,2020-10-02,3.82,19307665
1665,NOK,2020-10-05,3.93,15811376
1666,NOK,2020-10-06,3.91,23824323
1667,NOK,2020-10-07,3.9,15216504
1668,NOK,2020-10-08,3.95,19386159
1669,NOK,2020-10-09,4.03,35552878
1670,NOK,2020-10-12,4.03,18341227
1671,NOK,2020-10-13,4.04,19771400
1672,NOK,2020-10-14,4.08,20988920
1673,NOK,2020-10-15,4.04,15456560
1674,NOK,2020-10-16,4.03,13354960
1675,NOK,2020-10-19,4.18,36642481
1676,NOK,2020-10-20,4.2,39536930
1677,NOK,2020-10-21,4.28,43146649
1678,NOK,2020-10-22,4.27,33773224
1679,NOK,2020-10-23,4.3,15898786
1680,NOK,2020-10-26,4.23,34590512
1681,NOK,2020-10-27,4.24,24062183
1682,NOK,2020-10-28,4.05,47238647
1683,NOK,2020-10-29,3.35,149132957
1684,NOK,2020-10-30,3.37,65899431
1685,NOK,2020-11-02,3.27,41682324
1686,NOK,2020-11-03,3.39,52419275
1687,NOK,2020-11-04,3.4,38149457
1688,NOK,2020-11-05,3.54,43167613
1689,NOK,2020-11-06,3.52,29258041
1690,NOK,2020-11-09,3.65,49820925
1691,NOK,2020-11-10,3.67,37387851
1692,NOK,2020-11-11,3.75,40456023
1693,NOK,2020-11-12,3.75,46795312
1694,NOK,2020-11-13,3.81,46308247
1695,NOK,2020-11-16,3.9,37591796
1696,NOK,2020-11-17,3.93,27364148
1697,NOK,2020-11-18,3.94,28103602
1698,NOK,2020-11-19,3.89,30776721
1699,NOK,2020-11-20,3.95,29376690
1700,NOK,2020-11-23,3.97,32393647
1701,NOK,2020-11-24,4.07,25395293
1702,NOK,2020-11-25,4.13,16995786
1703,NOK,2020-11-27,4.13,8288343
1704,NOK,2020-11-30,4.03,20845221
1705,NOK,2020-12-01,4.06,20169266
1706,NOK,2020-12-02,4.06,23692288
1707,NOK,2020-12-03,4.02,18883638
1708,NOK,2020-12-04,4.03,19651545
1709,NOK,2020-12-07,4.06,21546521
1710,NOK,2020-12-08,4.22,35820041
1711,NOK,2020-12-09,4.19,31808830
1712,NOK,2020-12-10,4.2,27951048
1713,NOK,2020-12-11,4.06,34215647
1714,NOK,2020-12-14,4,21093175
1715,NOK,2020-12-15,4.1,18757009
1716,NOK,2020-12-16,3.99,19877690
1717,NOK,2020-12-17,4.06,26082195
1718,NOK,2020-12-18,4,20259706
1719,NOK,2020-12-21,3.9,26116616
1720,NOK,2020-12-22,3.88,25180444
1721,NOK,2020-12-23,3.88,27033451
1722,NOK,2020-12-24,3.89,7298750
1723,NOK,2020-12-28,3.9,18694713
1724,NOK,2020-12-29,3.93,19875440
1725,NOK,2020-12-30,3.89,17464606
1726,NOK,2020-12-31,3.91,17088862
1727,NOK,2021-01-04,3.89,30281398
1728,NOK,2021-01-05,4.04,38446227
1729,NOK,2021-01-06,4.04,37467360
1730,NOK,2021-01-07,3.99,25317959
1731,NOK,2021-01-08,3.93,23978662
1732,NOK,2021-01-11,3.87,37059417
1733,NOK,2021-01-12,4.01,26064982
1734,NOK,2021-01-13,3.98,33763393
1735,NOK,2021-01-14,4.09,93198577
1736,NOK,2021-01-15,4.08,36639348
1737,NOK,2021-01-19,4.13,40539361
1738,NOK,2021-01-20,4.2,43924067
1739,NOK,2021-01-21,4.22,22054873
1740,NOK,2021-01-22,4.2,29126724
1741,NOK,2021-01-25,4.85,296379275
1742,NOK,2021-01-26,4.73,379387253
1743,NOK,2021-01-27,6.55,70316733
1744,NOK,2021-01-28,4.69,675220890
1745,NOK,2021-01-29,4.56,362323313
1746,NOK,2021-02-01,4.89,194969225
1747,NOK,2021-02-02,4.53,165679712
1748,NOK,2021-02-03,4.7,95964261
1749,NOK,2021-02-04,4.37,151036423
1750,NOK,2021-02-05,4.22,107577201
1751,NOK,2021-02-08,4.26,79270419
1752,NOK,2021-02-09,4.19,83593875
1753,NOK,2021-02-10,4.17,79240188
1754,NOK,2021-02-11,4.1,63166137
1755,NOK,2021-02-12,4.17,50557353
1756,NOK,2021-02-16,4.13,42745525
1757,NOK,2021-02-17,4.11,50503629
1758,NOK,2021-02-18,4.12,43669195
1759,NOK,2021-02-19,4.07,28413650
1760,NOK,2021-02-22,3.96,56342102
1761,NOK,2021-02-23,3.95,68365820
1762,NOK,2021-02-24,4.04,77998703
1763,NOK,2021-02-25,4.05,121260437
1764,NOK,2021-02-26,3.92,69186692
1765,NOK,2021-03-01,4.04,40902383
1766,NOK,2021-03-02,4.04,29041808
1767,NOK,2021-03-03,3.98,41330272
1768,NOK,2021-03-04,3.82,77661740
1769,NOK,2021-03-05,3.88,60969085
1770,NOK,2021-03-08,3.87,44731704
1771,NOK,2021-03-09,3.96,28745777
1772,NOK,2021-03-10,3.96,48054825
1773,NOK,2021-03-11,4.1,47803952
1774,NOK,2021-03-12,4.22,42936715
1775,NOK,2021-03-15,4.3,59715113
1776,NOK,2021-03-16,4.24,37064662
1777,NOK,2021-03-17,4.28,24682453
1778,NOK,2021-03-18,3.91,83860089
1779,NOK,2021-03-19,4.02,47529122
1780,NOK,2021-03-22,4.06,31188942
1781,NOK,2021-03-23,3.98,33771349
1782,NOK,2021-03-24,3.92,35003506
1783,NOK,2021-03-25,3.97,37997345
1784,NOK,2021-03-26,4.06,34522194
1785,NOK,2021-03-29,4.02,26233552
1786,NOK,2021-03-30,3.99,29751356
1787,NOK,2021-03-31,3.96,18639328
1788,NOK,2021-04-01,4,24315868
1789,NOK,2021-04-05,4.05,21294321
1790,NOK,2021-04-06,4,24788120
1791,NOK,2021-04-07,4.05,30073118
1792,NOK,2021-04-08,4.06,20646766
1793,NOK,2021-04-09,4.13,45389610
1794,NOK,2021-04-12,4.07,20165962
1795,NOK,2021-04-13,4.13,23394671
1796,NOK,2021-04-14,4.13,28670001
1797,NOK,2021-04-15,4.13,26112457
1798,NOK,2021-04-16,4.18,22913743
1799,NOK,2021-04-19,4.17,32936812
1800,NOK,2021-04-20,4.15,31939946
1801,NOK,2021-04-21,4.21,24943524
1802,NOK,2021-04-22,4.16,30173596
1803,NOK,2021-04-23,4.2,24070920
1804,NOK,2021-04-26,4.2,33928842
1805,NOK,2021-04-27,4.22,29219020
1806,NOK,2021-04-28,4.2,30467290
1807,NOK,2021-04-29,4.67,165782300
1808,NOK,2021-04-30,4.68,67006412
1809,NOK,2021-05-03,4.91,73060437
1810,NOK,2021-05-04,4.7,54431751
1811,NOK,2021-05-05,4.8,18888203
1812,NOK,2021-05-06,4.87,37305569
1813,NOK,2021-05-07,5.1,75594619
1814,NOK,2021-05-10,4.98,56138780
1815,NOK,2021-05-11,4.93,48344910
1816,NOK,2021-05-12,4.71,44321354
1817,NOK,2021-05-13,4.75,34768559
1818,NOK,2021-05-14,4.9,24306360
1819,NOK,2021-05-17,4.91,21961062
1820,NOK,2021-05-18,4.98,43302522
1821,NOK,2021-05-19,4.94,27387053
1822,NOK,2021-05-20,5.15,49555685
1823,NOK,2021-05-21,5.05,38946225
1824,NOK,2021-05-24,5.02,20700354
1825,NOK,2021-05-25,5,26384089
1826,NOK,2021-05-26,4.95,46709112
1827,NOK,2021-05-27,5.07,52034854
1828,NOK,2021-05-28,5.16,68837796
1829,NOK,2021-06-01,5.19,29907253
1830,NOK,2021-06-02,5.45,122532625
1831,NOK,2021-06-03,5.48,100445352
1832,NOK,2021-06-04,5.48,31582732
1833,NOK,2021-06-07,5.61,46400140
1834,NOK,2021-06-08,5.58,48799876
1835,NOK,2021-06-09,5.49,45971981
1836,NOK,2021-06-10,5.44,26553204
1837,NOK,2021-06-11,5.43,20367489
1838,NOK,2021-06-14,5.45,18049475
1839,NOK,2021-06-15,5.29,28954115
1840,NOK,2021-06-16,5.22,27315250
1841,NOK,2021-06-17,5.16,21979257
1842,NOK,2021-06-18,5.1,32587558
1843,NOK,2021-06-21,5.1,17269218
1844,NOK,2021-06-22,5.11,20408053
1845,NOK,2021-06-23,5.05,19223929
1846,NOK,2021-06-24,5.14,22525934
1847,NOK,2021-06-25,5.45,80335312
1848,NOK,2021-06-28,5.4,32338058
1849,NOK,2021-06-29,5.36,24817485
1850,NOK,2021-06-30,5.32,22820577
1851,NOK,2021-07-01,5.37,20298931
1852,NOK,2021-07-02,5.39,16511934
1853,NOK,2021-07-06,5.42,22637394
1854,NOK,2021-07-07,5.39,23180523
1855,NOK,2021-07-08,5.41,27998403
1856,NOK,2021-07-09,5.47,17011049
1857,NOK,2021-07-12,5.37,17539949
1858,NOK,2021-07-13,5.88,112928505
1859,NOK,2021-07-14,5.84,53166990
1860,NOK,2021-07-15,5.75,35647466
1861,NOK,2021-07-16,5.68,24607201
1862,NOK,2021-07-19,5.6,36996789
1863,NOK,2021-07-20,5.81,33724260
1864,NOK,2021-07-21,5.8,31807950
1865,NOK,2021-07-22,5.75,19818571
1866,NOK,2021-07-23,5.75,16085358
1867,NOK,2021-07-26,5.84,21145820
1868,NOK,2021-07-27,5.75,28728748
1869,NOK,2021-07-28,5.81,25051905
1870,NOK,2021-07-29,6.05,71235011
1871,NOK,2021-07-30,6.08,33579118
1872,NOK,2021-08-02,6.13,35358504
1873,NOK,2021-08-03,6.29,31755652
1874,NOK,2021-08-04,6.23,21965648
1875,NOK,2021-08-05,6.19,15594650
1876,NOK,2021-08-06,6.1,19933493
1877,NOK,2021-08-09,6.1,15932758
1878,NOK,2021-08-10,6.02,18532234
1879,NOK,2021-08-11,6.02,19023613
1880,NOK,2021-08-12,6.02,22001165
1881,NOK,2021-08-13,6.12,13796072
1882,NOK,2021-08-16,6.07,11398390
1883,NOK,2021-08-17,5.94,22073180
1884,NOK,2021-08-18,5.95,14948448
1885,NOK,2021-08-19,5.89,24224849
1886,NOK,2021-08-20,5.9,12266066
1887,NOK,2021-08-23,6.02,17737884
1888,NOK,2021-08-24,6.05,17137725
1889,NOK,2021-08-25,6.03,11193486
1890,NOK,2021-08-26,5.99,15142978
1891,NOK,2021-08-27,6.03,14302396
1892,NOK,2021-08-30,6.04,12747549
1893,NOK,2021-08-31,5.96,16860498
1894,NOK,2021-09-01,5.95,11898770
1895,NOK,2021-09-02,6.06,13777369
1896,NOK,2021-09-03,6.04,9899627
1897,NOK,2021-09-07,5.98,15367417
1898,NOK,2021-09-08,5.89,15242887
1899,NOK,2021-09-09,5.91,17186438
1900,NOK,2021-09-10,5.83,23802654
1901,NOK,2021-09-13,5.76,25984560
1902,NOK,2021-09-14,5.76,16905578
1903,NOK,2021-09-15,5.61,25212409
1904,NOK,2021-09-16,5.62,20818304
1905,NOK,2021-09-17,5.5,21789515
1906,NOK,2021-09-20,5.35,37440892
1907,NOK,2021-09-21,5.39,26761694
1908,NOK,2021-09-22,5.56,27086703
1909,NOK,2021-09-23,5.58,16793324
1910,NOK,2021-09-24,5.58,12200016
1911,NOK,2021-09-27,5.63,12450939
1912,NOK,2021-09-28,5.43,26288180
1913,NOK,2021-09-29,5.43,17239574
1914,NOK,2021-09-30,5.45,14618698
1915,NOK,2021-10-01,5.46,35200452
1916,NOK,2021-10-04,5.47,20779003
1917,NOK,2021-10-05,5.66,17459765
1918,NOK,2021-10-06,5.65,24246821
1919,NOK,2021-10-07,5.77,16933372
1920,NOK,2021-10-08,5.8,16116501
1921,NOK,2021-10-11,5.8,12405139
1922,NOK,2021-10-12,5.8,17008297
1923,NOK,2021-10-13,5.84,10749200
1924,NOK,2021-10-14,5.95,13816595
1925,NOK,2021-10-15,5.9,12341753
1926,NOK,2021-10-18,5.91,18052140
1927,NOK,2021-10-19,5.85,18232393
1928,NOK,2021-10-20,5.92,18194707
1929,NOK,2021-10-21,5.95,15080417
1930,NOK,2021-10-22,5.88,18970979
1931,NOK,2021-10-25,5.66,29516000
1932,NOK,2021-10-26,5.7,21496757
1933,NOK,2021-10-27,5.76,15961219
1934,NOK,2021-10-28,5.82,35044368
1935,NOK,2021-10-29,5.68,21221260
1936,NOK,2021-11-01,5.69,22731431
1937,NOK,2021-11-02,5.56,17793472
1938,NOK,2021-11-03,5.77,19821111
1939,NOK,2021-11-04,5.71,17463142
1940,NOK,2021-11-05,5.77,17859535
1941,NOK,2021-11-08,5.86,19162260
1942,NOK,2021-11-09,5.79,20290653
1943,NOK,2021-11-10,5.7,19309052
1944,NOK,2021-11-11,5.71,13777595
1945,NOK,2021-11-12,5.68,11165036
1946,NOK,2021-11-15,5.59,15312131
1947,NOK,2021-11-16,5.59,15059157
1948,NOK,2021-11-17,5.68,16380615
1949,NOK,2021-11-18,5.83,30948953
1950,NOK,2021-11-19,5.81,21268729
1951,NOK,2021-11-22,5.68,17482011
1952,NOK,2021-11-23,5.72,25203706
1953,NOK,2021-11-24,5.76,13151103
1954,NOK,2021-11-26,5.55,21427921
1955,NOK,2021-11-29,5.62,12154852
1956,NOK,2021-11-30,5.6,34600444
1957,NOK,2021-12-01,5.56,25177214
1958,NOK,2021-12-02,5.74,37630503
1959,NOK,2021-12-03,5.66,27178719
1960,NOK,2021-12-06,5.69,22973461
1961,NOK,2021-12-07,5.9,34604172
1962,NOK,2021-12-08,5.86,18388666
1963,NOK,2021-12-09,5.99,31476117
1964,NOK,2021-12-10,6.02,17818114
2947,PLTR,2020-09-30,9.5,338584433
2948,PLTR,2020-10-01,9.46,124297587
2949,PLTR,2020-10-02,9.2,55018343
2950,PLTR,2020-10-05,9.03,36316878
2951,PLTR,2020-10-06,9.9,90864039
2952,PLTR,2020-10-07,10,54672419
2953,PLTR,2020-10-08,10,34989186
2954,PLTR,2020-10-09,9.95,19653450
2955,PLTR,2020-10-12,9.89,20623565
2956,PLTR,2020-10-13,9.47,21847177
2957,PLTR,2020-10-14,9.34,13785097
2958,PLTR,2020-10-15,9.91,12924093
2959,PLTR,2020-10-16,9.71,11142464
2960,PLTR,2020-10-19,9.57,9126352
2961,PLTR,2020-10-20,9.27,11138223
2962,PLTR,2020-10-21,9.2,9189978
2963,PLTR,2020-10-22,9.68,17928578
2964,PLTR,2020-10-23,9.49,12618010
2965,PLTR,2020-10-26,9.95,23767344
2966,PLTR,2020-10-27,10.95,53695925
2967,PLTR,2020-10-28,10.85,30941720
2968,PLTR,2020-10-29,10.75,20515706
2969,PLTR,2020-10-30,10.13,19728372
2970,PLTR,2020-11-02,10.54,11677845
2971,PLTR,2020-11-03,10.5,21652807
2972,PLTR,2020-11-04,10.72,15783356
2973,PLTR,2020-11-05,11.88,48560380
2974,PLTR,2020-11-06,13.83,89977555
2975,PLTR,2020-11-09,14.67,60098963
2976,PLTR,2020-11-10,14,38078742
2977,PLTR,2020-11-11,15.96,47027940
2978,PLTR,2020-11-12,14.58,99287571
2979,PLTR,2020-11-13,15.8,76622565
2980,PLTR,2020-11-16,15.93,65325988
2981,PLTR,2020-11-17,17.85,116618543
2982,PLTR,2020-11-18,17.9,89957892
2983,PLTR,2020-11-19,18.98,56225400
2984,PLTR,2020-11-20,18.15,72103988
2985,PLTR,2020-11-23,21.040001,84716298
2986,PLTR,2020-11-24,23.82,115468825
2987,PLTR,2020-11-25,29.049999,202563731
2988,PLTR,2020-11-27,27.66,207834002
2989,PLTR,2020-11-30,27.110001,137243001
2990,PLTR,2020-12-01,25.67,84539786
2991,PLTR,2020-12-02,22.51,149062083
2992,PLTR,2020-12-03,24.030001,85634262
2993,PLTR,2020-12-04,23.85,56044061
2994,PLTR,2020-12-07,28.940001,118463662
2995,PLTR,2020-12-08,28.59,124754317
2996,PLTR,2020-12-09,26.629999,79634716
2997,PLTR,2020-12-10,27.040001,57774823
2998,PLTR,2020-12-11,27.200001,52764350
2999,PLTR,2020-12-14,27.24,44734521
3000,PLTR,2020-12-15,26.43,49273241
3001,PLTR,2020-12-16,25.92,44013392
3002,PLTR,2020-12-17,27.23,53829804
3003,PLTR,2020-12-18,25.969999,71042932
3004,PLTR,2020-12-21,28.51,76729131
3005,PLTR,2020-12-22,28.040001,66196470
3006,PLTR,2020-12-23,28.690001,58772227
3007,PLTR,2020-12-24,27.75,26306795
3008,PLTR,2020-12-28,25.629999,55878713
3009,PLTR,2020-12-29,24.66,47302415
3010,PLTR,2020-12-30,25.1,34586667
3011,PLTR,2020-12-31,23.549999,39922546
3012,PLTR,2021-01-04,23.370001,44970355
3013,PLTR,2021-01-05,24.6,29050437
3014,PLTR,2021-01-06,23.540001,32732892
3015,PLTR,2021-01-07,25,32240048
3016,PLTR,2021-01-08,25.200001,41313824
3017,PLTR,2021-01-11,25.93,32608983
3018,PLTR,2021-01-12,26.18,26994964
3019,PLTR,2021-01-13,25.5,51216556
3020,PLTR,2021-01-14,24.92,32908003
3021,PLTR,2021-01-15,25.639999,92285513
3022,PLTR,2021-01-19,26.620001,48675845
3023,PLTR,2021-01-20,26.34,37459017
3024,PLTR,2021-01-21,25.98,29891354
3025,PLTR,2021-01-22,32.580002,156844666
3026,PLTR,2021-01-25,36.23,191345300
3027,PLTR,2021-01-26,35.369999,65869976
3028,PLTR,2021-01-27,39,170758759
3029,PLTR,2021-01-28,35.66,85250675
3030,PLTR,2021-01-29,35.18,42030917
3031,PLTR,2021-02-01,33.959999,43460896
3032,PLTR,2021-02-02,31.02,69647948
3033,PLTR,2021-02-03,31.76,35311995
3034,PLTR,2021-02-04,32.049999,31657211
3035,PLTR,2021-02-05,34.049999,62375282
3036,PLTR,2021-02-08,36.049999,72610624
3037,PLTR,2021-02-09,38.169998,44243214
3038,PLTR,2021-02-10,35.700001,45177247
3039,PLTR,2021-02-11,33.110001,52094876
3040,PLTR,2021-02-12,31.91,60925593
3041,PLTR,2021-02-16,27.84,180294325
3042,PLTR,2021-02-17,27.08,151007022
3043,PLTR,2021-02-18,25.17,313175121
3044,PLTR,2021-02-19,29,320063732
3045,PLTR,2021-02-22,28,183049487
3046,PLTR,2021-02-23,26.75,145289437
3047,PLTR,2021-02-24,26.389999,90095691
3048,PLTR,2021-02-25,23.959999,161776411
3049,PLTR,2021-02-26,23.9,119588572
3050,PLTR,2021-03-01,24.809999,85059882
3051,PLTR,2021-03-02,24.48,73996950
3052,PLTR,2021-03-03,23.59,79046238
3053,PLTR,2021-03-04,24.73,161611160
3054,PLTR,2021-03-05,23.950001,173468558
3055,PLTR,2021-03-08,22.52,94432814
3056,PLTR,2021-03-09,24.26,99586460
3057,PLTR,2021-03-10,24.75,103212792
3058,PLTR,2021-03-11,26.73,84788705
3059,PLTR,2021-03-12,26.92,58721863
3060,PLTR,2021-03-15,26.790001,56548963
3061,PLTR,2021-03-16,25.610001,73615140
3062,PLTR,2021-03-17,25.209999,77081743
3063,PLTR,2021-03-18,23.98,57523321
3064,PLTR,2021-03-19,24.32,57915872
3065,PLTR,2021-03-22,24.219999,46208146
3066,PLTR,2021-03-23,23.26,50169702
3067,PLTR,2021-03-24,21.879999,69271892
3068,PLTR,2021-03-25,22.58,74592579
3069,PLTR,2021-03-26,22.58,57916429
3070,PLTR,2021-03-29,21.73,57647369
3071,PLTR,2021-03-30,22.040001,52039738
3072,PLTR,2021-03-31,23.290001,61458497
3073,PLTR,2021-04-01,23.07,51788762
3074,PLTR,2021-04-05,23.440001,65374263
3075,PLTR,2021-04-06,23.27,41933453
3076,PLTR,2021-04-07,22.9,32766194
3077,PLTR,2021-04-08,23.41,35905537
3078,PLTR,2021-04-09,24.040001,54082682
3079,PLTR,2021-04-12,23.34,68620842
3080,PLTR,2021-04-13,25.42,83913494
3081,PLTR,2021-04-14,23.700001,108793791
3082,PLTR,2021-04-15,23.15,58849349
3083,PLTR,2021-04-16,22.469999,46627689
3084,PLTR,2021-04-19,21.940001,45753872
3085,PLTR,2021-04-20,21.780001,47123090
3086,PLTR,2021-04-21,22.629999,42641404
3087,PLTR,2021-04-22,22.860001,51346366
3088,PLTR,2021-04-23,23.41,32169533
3089,PLTR,2021-04-26,24.110001,33667583
3090,PLTR,2021-04-27,23.879999,27678340
3091,PLTR,2021-04-28,23.85,22068111
3092,PLTR,2021-04-29,23.370001,36770148
3093,PLTR,2021-04-30,23.040001,24717299
3094,PLTR,2021-05-03,22.299999,33934417
3095,PLTR,2021-05-04,21.639999,63429554
3096,PLTR,2021-05-05,21.15,24303629
3097,PLTR,2021-05-06,20.09,92201104
3098,PLTR,2021-05-07,19.75,63725501
3099,PLTR,2021-05-10,18.469999,104670546
3100,PLTR,2021-05-11,20.209999,203230517
3101,PLTR,2021-05-12,18.889999,128281543
3102,PLTR,2021-05-13,18.370001,87811609
3103,PLTR,2021-05-14,20.08,79409513
3104,PLTR,2021-05-17,20.459999,50039596
3105,PLTR,2021-05-18,21.24,59672370
3106,PLTR,2021-05-19,20.67,45314036
3107,PLTR,2021-05-20,20.610001,46302386
3108,PLTR,2021-05-21,20.75,35372922
3109,PLTR,2021-05-24,21.219999,46596776
3110,PLTR,2021-05-25,21.48,49890803
3111,PLTR,2021-05-26,22.120001,42958297
3112,PLTR,2021-05-27,22.700001,76230463
3113,PLTR,2021-05-28,22.950001,111845970
3114,PLTR,2021-06-01,23.059999,52695506
3115,PLTR,2021-06-02,24.450001,86473158
3116,PLTR,2021-06-03,23.629999,48164194
3117,PLTR,2021-06-04,24.030001,42537599
3118,PLTR,2021-06-07,24.459999,49641037
3119,PLTR,2021-06-08,24.379999,53488561
3120,PLTR,2021-06-09,24.17,36006240
3121,PLTR,2021-06-10,24.139999,35482902
3122,PLTR,2021-06-11,24.67,33113056
3123,PLTR,2021-06-14,25,51801476
3124,PLTR,2021-06-15,24.41,46693199
3125,PLTR,2021-06-16,24.799999,58452612
3126,PLTR,2021-06-17,25.450001,64408370
3127,PLTR,2021-06-18,25.370001,65852610
3128,PLTR,2021-06-21,25.42,54805001
3129,PLTR,2021-06-22,25.4,46171052
3130,PLTR,2021-06-23,26.27,53362161
3131,PLTR,2021-06-24,26.530001,48419360
3132,PLTR,2021-06-25,26.780001,140832704
3133,PLTR,2021-06-28,27.379999,42184606
3134,PLTR,2021-06-29,26.629999,38478919
3135,PLTR,2021-06-30,26.360001,28957136
3136,PLTR,2021-07-01,24.719999,55571523
3137,PLTR,2021-07-02,24.440001,29529097
3138,PLTR,2021-07-06,24.68,28764530
3139,PLTR,2021-07-07,22.889999,66937305
3140,PLTR,2021-07-08,23.08,34612558
3141,PLTR,2021-07-09,23.290001,22492370
3142,PLTR,2021-07-12,22.950001,23457170
3143,PLTR,2021-07-13,22.450001,24748843
3144,PLTR,2021-07-14,21.559999,33796192
3145,PLTR,2021-07-15,21.469999,31870960
3146,PLTR,2021-07-16,21.370001,19503109
3147,PLTR,2021-07-19,21.540001,30314387
3148,PLTR,2021-07-20,22.18,22954034
3149,PLTR,2021-07-21,22.52,20437265
3150,PLTR,2021-07-22,22.07,17468879
3151,PLTR,2021-07-23,21.809999,17653323
3152,PLTR,2021-07-26,22.129999,16267893
3153,PLTR,2021-07-27,21.68,23078733
3154,PLTR,2021-07-28,22.559999,25073557
3155,PLTR,2021-07-29,22.18,19219083
3156,PLTR,2021-07-30,21.709999,15889153
3157,PLTR,2021-08-02,22.1,21372877
3158,PLTR,2021-08-03,22.24,17040068
3159,PLTR,2021-08-04,22.299999,15537433
3160,PLTR,2021-08-05,22.52,18575248
3161,PLTR,2021-08-06,21.82,24200671
3162,PLTR,2021-08-09,22.93,35611060
3163,PLTR,2021-08-10,22.92,25947920
3164,PLTR,2021-08-11,22.35,34678970
3165,PLTR,2021-08-12,24.889999,189542237
3166,PLTR,2021-08-13,24.9,52395086
3167,PLTR,2021-08-16,24.5,46189789
3168,PLTR,2021-08-17,23.969999,35348320
3169,PLTR,2021-08-18,25.280001,92065605
3170,PLTR,2021-08-19,24.16,67605646
3171,PLTR,2021-08-20,24.01,52062313
3172,PLTR,2021-08-23,24.82,35705261
3173,PLTR,2021-08-24,25.1,37227370
3174,PLTR,2021-08-25,24.35,54678454
3175,PLTR,2021-08-26,24.870001,46179423
3176,PLTR,2021-08-27,25.709999,52268503
3177,PLTR,2021-08-30,25.76,44139329
3178,PLTR,2021-08-31,26.34,93168646
3179,PLTR,2021-09-01,26.200001,34417234
3180,PLTR,2021-09-02,26.51,38507376
3181,PLTR,2021-09-03,26.639999,26652612
3182,PLTR,2021-09-07,26.700001,35835094
3183,PLTR,2021-09-08,25.58,54394364
3184,PLTR,2021-09-09,26.129999,34190814
3185,PLTR,2021-09-10,26.280001,37307791
3186,PLTR,2021-09-13,25.83,42372268
3187,PLTR,2021-09-14,26.26,34568976
3188,PLTR,2021-09-15,27.08,49555491
3189,PLTR,2021-09-16,28.629999,109991984
3190,PLTR,2021-09-17,28.709999,182214590
3191,PLTR,2021-09-20,26.549999,89413466
3192,PLTR,2021-09-21,26.620001,50933596
3193,PLTR,2021-09-22,27.43,44308146
3194,PLTR,2021-09-23,28.77,60028602
3195,PLTR,2021-09-24,28.559999,40309743
3196,PLTR,2021-09-27,27.469999,44102849
3197,PLTR,2021-09-28,25.34,64206202
3198,PLTR,2021-09-29,24.52,46164524
3199,PLTR,2021-09-30,24.040001,59505593
3200,PLTR,2021-10-01,24.33,32777971
3201,PLTR,2021-10-04,23.17,46789720
3202,PLTR,2021-10-05,23.209999,56574824
3203,PLTR,2021-10-06,23.58,125175676
3204,PLTR,2021-10-07,23.73,38873699
3205,PLTR,2021-10-08,23.5,39713420
3206,PLTR,2021-10-11,23.530001,23971679
3207,PLTR,2021-10-12,23.690001,26280035
3208,PLTR,2021-10-13,24.129999,28494029
3209,PLTR,2021-10-14,24.35,26106710
3210,PLTR,2021-10-15,24,24366136
3211,PLTR,2021-10-18,24.26,25609889
3212,PLTR,2021-10-19,24.690001,29393871
3213,PLTR,2021-10-20,24.219999,24248046
3214,PLTR,2021-10-21,24.780001,23976568
3215,PLTR,2021-10-22,24.43,20166825
3216,PLTR,2021-10-25,25.41,33962065
3217,PLTR,2021-10-26,25.52,56767030
3218,PLTR,2021-10-27,25.059999,24157199
3219,PLTR,2021-10-28,25.639999,21203027
3220,PLTR,2021-10-29,25.879999,21910308
3221,PLTR,2021-11-01,26.559999,26684709
3222,PLTR,2021-11-02,25.92,30794632
3223,PLTR,2021-11-03,26.120001,25244192
3224,PLTR,2021-11-04,26.469999,25029657
3225,PLTR,2021-11-05,26,26004970
3226,PLTR,2021-11-08,26.75,41359562
3227,PLTR,2021-11-09,24.25,117540155
3228,PLTR,2021-11-10,22.52,94860149
3229,PLTR,2021-11-11,22.99,43381487
3230,PLTR,2021-11-12,22.83,53516196
3231,PLTR,2021-11-15,23.41,33225734
3232,PLTR,2021-11-16,23.129999,31574786
3233,PLTR,2021-11-17,22.49,27994121
3234,PLTR,2021-11-18,21.5,51039943
3235,PLTR,2021-11-19,21.41,30013125
3236,PLTR,2021-11-22,20.65,59899106
3237,PLTR,2021-11-23,20.59,44587969
3238,PLTR,2021-11-24,21.110001,35233903
3239,PLTR,2021-11-26,21.030001,20691212
3240,PLTR,2021-11-29,21.07,29113989
3241,PLTR,2021-11-30,20.65,38196416
3242,PLTR,2021-12-01,19.379999,48488718
3243,PLTR,2021-12-02,19.690001,45802940
3244,PLTR,2021-12-03,18.98,56039602
3245,PLTR,2021-12-06,18.799999,56459758
3246,PLTR,2021-12-07,19.459999,35128988
3247,PLTR,2021-12-08,19.82,28425939
3248,PLTR,2021-12-09,19.209999,30097990
3249,PLTR,2021-12-10,18.940001,27459705
3484,RETA,2020-01-02,207.199997,457189
3485,RETA,2020-01-03,201.149994,267097
3486,RETA,2020-01-06,207.050003,255602
3487,RETA,2020-01-07,214.330002,538070
3488,RETA,2020-01-08,206.210007,327778
3489,RETA,2020-01-09,207.529999,202682
3490,RETA,2020-01-10,202.559998,282160
3491,RETA,2020-01-13,202,344856
3492,RETA,2020-01-14,212.039993,386814
3493,RETA,2020-01-15,212.449997,248157
3494,RETA,2020-01-16,216.270004,289935
3495,RETA,2020-01-17,211.429993,225971
3496,RETA,2020-01-21,212.929993,238061
3497,RETA,2020-01-22,209.75,315800
3498,RETA,2020-01-23,206.820007,294580
3499,RETA,2020-01-24,193.490005,468601
3500,RETA,2020-01-27,196.270004,265667
3501,RETA,2020-01-28,194.410004,147635
3502,RETA,2020-01-29,191.149994,219499
3503,RETA,2020-01-30,194.039993,191548
3504,RETA,2020-01-31,218.789993,1459005
3505,RETA,2020-02-03,240.990005,877848
3506,RETA,2020-02-04,247.740005,707106
3507,RETA,2020-02-05,228.580002,943462
3508,RETA,2020-02-06,224.300003,373795
3509,RETA,2020-02-07,224.389999,329638
3510,RETA,2020-02-10,233.919998,310142
3511,RETA,2020-02-11,233.279999,247186
3512,RETA,2020-02-12,226.630005,294091
3513,RETA,2020-02-13,230.020004,306386
3514,RETA,2020-02-14,225.649994,180743
3515,RETA,2020-02-18,228.139999,345778
3516,RETA,2020-02-19,224.029999,319186
3517,RETA,2020-02-20,223.75,583887
3518,RETA,2020-02-21,211.139999,472997
3519,RETA,2020-02-24,196.229996,382997
3520,RETA,2020-02-25,196.199997,392631
3521,RETA,2020-02-26,198.589996,350075
3522,RETA,2020-02-27,188.679993,403982
3523,RETA,2020-02-28,194.75,407580
3524,RETA,2020-03-02,207.940002,294781
3525,RETA,2020-03-03,192.929993,278568
3526,RETA,2020-03-04,204.539993,331305
3527,RETA,2020-03-05,200,290474
3528,RETA,2020-03-06,183.110001,416373
3529,RETA,2020-03-09,171.029999,454627
3530,RETA,2020-03-10,175.309998,507646
3531,RETA,2020-03-11,157.860001,733857
3532,RETA,2020-03-12,147.199997,557969
3533,RETA,2020-03-13,167.789993,488249
3534,RETA,2020-03-16,130.009995,819473
3535,RETA,2020-03-17,135.119995,592577
3536,RETA,2020-03-18,126.709999,512866
3537,RETA,2020-03-19,139.259995,388941
3538,RETA,2020-03-20,124.160004,442131
3539,RETA,2020-03-23,129.25,410609
3540,RETA,2020-03-24,138.5,568273
3541,RETA,2020-03-25,139.059998,386771
3542,RETA,2020-03-26,148.899994,351638
3543,RETA,2020-03-27,149.990005,329744
3544,RETA,2020-03-30,161.880005,300092
3545,RETA,2020-03-31,144.339996,938049
3546,RETA,2020-04-01,132.770004,393165
3547,RETA,2020-04-02,135.369995,319812
3548,RETA,2020-04-03,128.860001,356028
3549,RETA,2020-04-06,138.289993,347582
3550,RETA,2020-04-07,134.649994,287442
3551,RETA,2020-04-08,137.419998,263772
3552,RETA,2020-04-09,141.190002,267000
3553,RETA,2020-04-13,137.729996,135800
3554,RETA,2020-04-14,145.679993,417175
3555,RETA,2020-04-15,143,189623
3556,RETA,2020-04-16,140.710007,278503
3557,RETA,2020-04-17,149.330002,244791
3558,RETA,2020-04-20,155.940002,367866
3559,RETA,2020-04-21,148.070007,292079
3560,RETA,2020-04-22,152.649994,283650
3561,RETA,2020-04-23,154.460007,214055
3562,RETA,2020-04-24,160.470001,165884
3563,RETA,2020-04-27,167.320007,295145
3564,RETA,2020-04-28,161.940002,267064
3565,RETA,2020-04-29,165.990005,207660
3566,RETA,2020-04-30,158.160004,269725
3567,RETA,2020-05-01,148.559998,254088
3568,RETA,2020-05-04,152.279999,168529
3569,RETA,2020-05-05,157.570007,177736
3570,RETA,2020-05-06,160.440002,151338
3571,RETA,2020-05-07,160.529999,169383
3572,RETA,2020-05-08,162.229996,276301
3573,RETA,2020-05-11,164.309998,421926
3574,RETA,2020-05-12,165.539993,454532
3575,RETA,2020-05-13,150.539993,411434
3576,RETA,2020-05-14,153.529999,220393
3577,RETA,2020-05-15,154.770004,191653
3578,RETA,2020-05-18,152.830002,215251
3579,RETA,2020-05-19,150,196578
3580,RETA,2020-05-20,157.259995,205368
3581,RETA,2020-05-21,158.360001,221755
3582,RETA,2020-05-22,160,111907
3583,RETA,2020-05-26,157.759995,176319
3584,RETA,2020-05-27,152.779999,337362
3585,RETA,2020-05-28,147.240005,202033
3586,RETA,2020-05-29,145.320007,395567
3587,RETA,2020-06-01,139.910004,275503
3588,RETA,2020-06-02,140.330002,330971
3589,RETA,2020-06-03,135.419998,432461
3590,RETA,2020-06-04,129.529999,527598
3591,RETA,2020-06-05,126.300003,578431
3592,RETA,2020-06-08,137,380747
3593,RETA,2020-06-09,132.850006,261816
3594,RETA,2020-06-10,130.919998,348499
3595,RETA,2020-06-11,167.679993,1560323
3596,RETA,2020-06-12,163.25,797131
3597,RETA,2020-06-15,161.119995,426733
3598,RETA,2020-06-16,162.550003,251165
3599,RETA,2020-06-17,160.820007,262319
3600,RETA,2020-06-18,160.449997,216477
3601,RETA,2020-06-19,176.559998,626190
3602,RETA,2020-06-22,175.559998,472590
3603,RETA,2020-06-23,172.309998,317241
3604,RETA,2020-06-24,162.990005,367872
3605,RETA,2020-06-25,166.520004,367784
3606,RETA,2020-06-26,163.169998,3006474
3607,RETA,2020-06-29,153.929993,373586
3608,RETA,2020-06-30,156.020004,279783
3609,RETA,2020-07-01,153.910004,195158
3610,RETA,2020-07-02,157.850006,267487
3611,RETA,2020-07-06,160.429993,186221
3612,RETA,2020-07-07,155.639999,272790
3613,RETA,2020-07-08,158,267170
3614,RETA,2020-07-09,156.119995,174206
3615,RETA,2020-07-10,154.399994,320140
3616,RETA,2020-07-13,153.029999,206686
3617,RETA,2020-07-14,149.520004,286885
3618,RETA,2020-07-15,153.919998,153020
3619,RETA,2020-07-16,154.639999,189665
3620,RETA,2020-07-17,160.970001,148482
3621,RETA,2020-07-20,163.339996,174703
3622,RETA,2020-07-21,159.270004,141437
3623,RETA,2020-07-22,159.610001,135428
3624,RETA,2020-07-23,156.710007,105494
3625,RETA,2020-07-24,157.360001,133776
3626,RETA,2020-07-27,159.199997,110478
3627,RETA,2020-07-28,152.970001,158075
3628,RETA,2020-07-29,154.199997,166389
3629,RETA,2020-07-30,153.589996,114269
3630,RETA,2020-07-31,147.699997,283717
3631,RETA,2020-08-03,149.289993,221354
3632,RETA,2020-08-04,148.839996,229644
3633,RETA,2020-08-05,151.399994,148891
3634,RETA,2020-08-06,151.899994,113648
3635,RETA,2020-08-07,156.199997,226220
3636,RETA,2020-08-10,104.410004,4057496
3637,RETA,2020-08-11,103.599998,1335630
3638,RETA,2020-08-12,103.309998,651657
3639,RETA,2020-08-13,104.419998,388372
3640,RETA,2020-08-14,102.209999,553165
3641,RETA,2020-08-17,109.050003,530846
3642,RETA,2020-08-18,107.709999,348825
3643,RETA,2020-08-19,107.540001,242878
3644,RETA,2020-08-20,107.360001,179809
3645,RETA,2020-08-21,105.110001,232100
3646,RETA,2020-08-24,102.010002,325561
3647,RETA,2020-08-25,102.980003,193612
3648,RETA,2020-08-26,101.989998,209362
3649,RETA,2020-08-27,104.169998,225965
3650,RETA,2020-08-28,106.040001,163914
3651,RETA,2020-08-31,104.949997,226520
3652,RETA,2020-09-01,105,231456
3653,RETA,2020-09-02,105.889999,181849
3654,RETA,2020-09-03,100.790001,264037
3655,RETA,2020-09-04,97.360001,305276
3656,RETA,2020-09-08,97.190002,310068
3657,RETA,2020-09-09,100.790001,266579
3658,RETA,2020-09-10,100.300003,378011
3659,RETA,2020-09-11,99.089996,259653
3660,RETA,2020-09-14,101.480003,236440
3661,RETA,2020-09-15,101.309998,287631
3662,RETA,2020-09-16,105.209999,487877
3663,RETA,2020-09-17,103.360001,275483
3664,RETA,2020-09-18,105.489998,480137
3665,RETA,2020-09-21,104.419998,218327
3666,RETA,2020-09-22,111.110001,408254
3667,RETA,2020-09-23,108.610001,370887
3668,RETA,2020-09-24,102.739998,349189
3669,RETA,2020-09-25,93.830002,803582
3670,RETA,2020-09-28,93.529999,624303
3671,RETA,2020-09-29,94.779999,253895
3672,RETA,2020-09-30,97.419998,327720
3673,RETA,2020-10-01,103.449997,227834
3674,RETA,2020-10-02,102.029999,143264
3675,RETA,2020-10-05,106.239998,193184
3676,RETA,2020-10-06,111.050003,334037
3677,RETA,2020-10-07,109.900002,146495
3678,RETA,2020-10-08,111.769997,136349
3679,RETA,2020-10-09,109.730003,160022
3680,RETA,2020-10-12,110.349998,115973
3681,RETA,2020-10-13,110.589996,143724
3682,RETA,2020-10-14,110.709999,131431
3683,RETA,2020-10-15,108.910004,82358
3684,RETA,2020-10-16,112.779999,160312
3685,RETA,2020-10-19,113.07,165026
3686,RETA,2020-10-20,115.620003,150373
3687,RETA,2020-10-21,114.309998,236956
3688,RETA,2020-10-22,116.150002,142633
3689,RETA,2020-10-23,117.279999,101814
3690,RETA,2020-10-26,114.629997,111553
3691,RETA,2020-10-27,119.050003,188387
3692,RETA,2020-10-28,116.889999,163833
3693,RETA,2020-10-29,117.650002,116384
3694,RETA,2020-10-30,116.709999,135035
3695,RETA,2020-11-02,114.949997,232142
3696,RETA,2020-11-03,121.75,166080
3697,RETA,2020-11-04,127.889999,293492
3698,RETA,2020-11-05,128.289993,232598
3699,RETA,2020-11-06,131.889999,276072
3700,RETA,2020-11-09,174.660004,1330751
3701,RETA,2020-11-10,184.619995,577348
3702,RETA,2020-11-11,178.720001,528126
3703,RETA,2020-11-12,174.399994,340646
3704,RETA,2020-11-13,175.580002,289064
3705,RETA,2020-11-16,170.399994,305364
3706,RETA,2020-11-17,167.690002,344556
3707,RETA,2020-11-18,170.240005,265498
3708,RETA,2020-11-19,163.820007,284101
3709,RETA,2020-11-20,162.759995,168866
3710,RETA,2020-11-23,163.630005,215710
3711,RETA,2020-11-24,164.460007,197740
3712,RETA,2020-11-25,151.889999,714035
3713,RETA,2020-11-27,157.259995,127780
3714,RETA,2020-11-30,152.75,441979
3715,RETA,2020-12-01,151.850006,221172
3716,RETA,2020-12-02,136.509995,2018920
3717,RETA,2020-12-03,139.740005,703246
3718,RETA,2020-12-04,141.149994,395928
3719,RETA,2020-12-07,133.949997,322713
3720,RETA,2020-12-08,129.559998,390053
3721,RETA,2020-12-09,124.889999,561998
3722,RETA,2020-12-10,123.889999,403742
3723,RETA,2020-12-11,119.150002,358462
3724,RETA,2020-12-14,118.120003,381178
3725,RETA,2020-12-15,121.059998,584184
3726,RETA,2020-12-16,114.489998,664396
3727,RETA,2020-12-17,115.110001,457240
3728,RETA,2020-12-18,121.629997,479517
3729,RETA,2020-12-21,120.660004,226178
3730,RETA,2020-12-22,124.639999,213629
3731,RETA,2020-12-23,127.150002,290065
3732,RETA,2020-12-24,132.550003,212811
3733,RETA,2020-12-28,129.300003,322138
3734,RETA,2020-12-29,129.729996,258273
3735,RETA,2020-12-30,125.010002,255799
3736,RETA,2020-12-31,123.620003,178968
3737,RETA,2021-01-04,121.290001,155214
3738,RETA,2021-01-05,118.599998,238091
3739,RETA,2021-01-06,113.099998,361725
3740,RETA,2021-01-07,125,312847
3741,RETA,2021-01-08,120.510002,409852
3742,RETA,2021-01-11,126.510002,353601
3743,RETA,2021-01-12,125.959999,177639
3744,RETA,2021-01-13,120.709999,193553
3745,RETA,2021-01-14,120,204018
3746,RETA,2021-01-15,111.93,399079
3747,RETA,2021-01-19,113.839996,311753
3748,RETA,2021-01-20,110,301088
3749,RETA,2021-01-21,111.099998,212729
3750,RETA,2021-01-22,113.370003,245421
3751,RETA,2021-01-25,117.150002,309078
3752,RETA,2021-01-26,117.010002,286606
3753,RETA,2021-01-27,107,359585
3754,RETA,2021-01-28,105.639999,220796
3755,RETA,2021-01-29,103.589996,334772
3756,RETA,2021-02-01,104.779999,300218
3757,RETA,2021-02-02,110.099998,240113
3758,RETA,2021-02-03,113.440002,324995
3759,RETA,2021-02-04,112.43,260921
3760,RETA,2021-02-05,114.949997,330683
3761,RETA,2021-02-08,113.580002,281168
3762,RETA,2021-02-09,118.449997,248481
3763,RETA,2021-02-10,120.82,235453
3764,RETA,2021-02-11,122.809998,215155
3765,RETA,2021-02-12,123.75,183296
3766,RETA,2021-02-16,124.389999,153108
3767,RETA,2021-02-17,129.399994,354117
3768,RETA,2021-02-18,120.830002,383440
3769,RETA,2021-02-19,125.279999,199265
3770,RETA,2021-02-22,116.790001,197975
3771,RETA,2021-02-23,121.080002,236099
3772,RETA,2021-02-24,126.32,314076
3773,RETA,2021-02-25,123.190002,303114
3774,RETA,2021-02-26,122.260002,216710
3775,RETA,2021-03-01,126.629997,388677
3776,RETA,2021-03-02,129.330002,301005
3777,RETA,2021-03-03,129.860001,398624
3778,RETA,2021-03-04,124.949997,281141
3779,RETA,2021-03-05,126.919998,234051
3780,RETA,2021-03-08,117.959999,256567
3781,RETA,2021-03-09,119.260002,193144
3782,RETA,2021-03-10,116.849998,288144
3783,RETA,2021-03-11,129.850006,340359
3784,RETA,2021-03-12,132.809998,194351
3785,RETA,2021-03-15,123.75,302414
3786,RETA,2021-03-16,121.93,169481
3787,RETA,2021-03-17,121.720001,252863
3788,RETA,2021-03-18,109.93,423669
3789,RETA,2021-03-19,115.660004,388691
3790,RETA,2021-03-22,108.410004,389772
3791,RETA,2021-03-23,102.489998,493722
3792,RETA,2021-03-24,99.900002,515187
3793,RETA,2021-03-25,100.910004,561215
3794,RETA,2021-03-26,97.650002,281352
3795,RETA,2021-03-29,94.25,227388
3796,RETA,2021-03-30,97.120003,211363
3797,RETA,2021-03-31,99.699997,300307
3798,RETA,2021-04-01,100.620003,298673
3799,RETA,2021-04-05,99.379997,172238
3800,RETA,2021-04-06,96.389999,226414
3801,RETA,2021-04-07,97.18,193567
3802,RETA,2021-04-08,94.870003,276292
3803,RETA,2021-04-09,88.419998,514533
3804,RETA,2021-04-12,85.870003,294062
3805,RETA,2021-04-13,86.459999,301213
3806,RETA,2021-04-14,89.75,323367
3807,RETA,2021-04-15,92.199997,236452
3808,RETA,2021-04-16,90.870003,202893
3809,RETA,2021-04-19,91.199997,251767
3810,RETA,2021-04-20,89.260002,246347
3811,RETA,2021-04-21,90.790001,333423
3812,RETA,2021-04-22,91.510002,243333
3813,RETA,2021-04-23,88.410004,287808
3814,RETA,2021-04-26,100.07,553657
3815,RETA,2021-04-27,103.089996,810161
3816,RETA,2021-04-28,103.790001,353272
3817,RETA,2021-04-29,101,370769
3818,RETA,2021-04-30,101.400002,210561
3819,RETA,2021-05-03,100.150002,298381
3820,RETA,2021-05-04,92,434220
3821,RETA,2021-05-05,91,295587
3822,RETA,2021-05-06,93.279999,345733
3823,RETA,2021-05-07,85.059998,687275
3824,RETA,2021-05-10,84.760002,368648
3825,RETA,2021-05-11,83.059998,510373
3826,RETA,2021-05-12,81.620003,245616
3827,RETA,2021-05-13,78.269997,276467
3828,RETA,2021-05-14,78.349998,366591
3829,RETA,2021-05-17,79.07,243184
3830,RETA,2021-05-18,82.910004,583959
3831,RETA,2021-05-19,102.629997,2775680
3832,RETA,2021-05-20,111.599998,1031685
3833,RETA,2021-05-21,110.980003,610205
3834,RETA,2021-05-24,118.32,772548
3835,RETA,2021-05-25,127.410004,1253525
3836,RETA,2021-05-26,126.779999,622209
3837,RETA,2021-05-27,137.490005,749553
3838,RETA,2021-05-28,136.740005,584331
3839,RETA,2021-06-01,138.630005,383776
3840,RETA,2021-06-02,135.949997,709581
3841,RETA,2021-06-03,140.399994,471623
3842,RETA,2021-06-04,139.380005,311005
3843,RETA,2021-06-07,142.949997,451103
3844,RETA,2021-06-08,142.259995,204359
3845,RETA,2021-06-09,141.399994,207662
3846,RETA,2021-06-10,146.009995,275208
3847,RETA,2021-06-11,145.970001,293074
3848,RETA,2021-06-14,143.419998,252272
3849,RETA,2021-06-15,142.589996,346547
3850,RETA,2021-06-16,142.669998,295720
3851,RETA,2021-06-17,139.830002,381406
3852,RETA,2021-06-18,138,425186
3853,RETA,2021-06-21,137.440002,314310
3854,RETA,2021-06-22,140.330002,323540
3855,RETA,2021-06-23,141.059998,243794
3856,RETA,2021-06-24,142.350006,287344
3857,RETA,2021-06-25,149.949997,3560391
3858,RETA,2021-06-28,151.289993,361035
3859,RETA,2021-06-29,146.770004,294857
3860,RETA,2021-06-30,141.529999,297335
3861,RETA,2021-07-01,143.020004,220882
3862,RETA,2021-07-02,139.289993,219476
3863,RETA,2021-07-06,135.020004,388433
3864,RETA,2021-07-07,134.690002,307876
3865,RETA,2021-07-08,139.360001,284100
3866,RETA,2021-07-09,141.429993,225757
3867,RETA,2021-07-12,137.470001,354457
3868,RETA,2021-07-13,133.339996,271169
3869,RETA,2021-07-14,129.550003,278507
3870,RETA,2021-07-15,128.649994,299101
3871,RETA,2021-07-16,127.75,181088
3872,RETA,2021-07-19,125.889999,272943
3873,RETA,2021-07-20,129.690002,269732
3874,RETA,2021-07-21,131.440002,150357
3875,RETA,2021-07-22,128.380005,122752
3876,RETA,2021-07-23,129.5,191082
3877,RETA,2021-07-26,126.57,169197
3878,RETA,2021-07-27,124.220001,238406
3879,RETA,2021-07-28,128.669998,195430
3880,RETA,2021-07-29,128.059998,187395
3881,RETA,2021-07-30,125.309998,179043
3882,RETA,2021-08-02,127.400002,150063
3883,RETA,2021-08-03,128.429993,121117
3884,RETA,2021-08-04,126.209999,146647
3885,RETA,2021-08-05,129.559998,430964
3886,RETA,2021-08-06,124.290001,230021
3887,RETA,2021-08-09,122.129997,258302
3888,RETA,2021-08-10,100,2564708
3889,RETA,2021-08-11,101.660004,728893
3890,RETA,2021-08-12,104.5,380791
3891,RETA,2021-08-13,106.279999,389258
3892,RETA,2021-08-16,106.580002,354590
3893,RETA,2021-08-17,110.349998,244022
3894,RETA,2021-08-18,109.349998,349900
3895,RETA,2021-08-19,102.110001,404537
3896,RETA,2021-08-20,101.360001,272688
3897,RETA,2021-08-23,106.379997,219682
3898,RETA,2021-08-24,105.870003,169154
3899,RETA,2021-08-25,107.839996,196128
3900,RETA,2021-08-26,104.269997,169198
3901,RETA,2021-08-27,108.239998,248226
3902,RETA,2021-08-30,105.830002,148519
3903,RETA,2021-08-31,106.510002,280672
3904,RETA,2021-09-01,111.18,212287
3905,RETA,2021-09-02,114.019997,262606
3906,RETA,2021-09-03,111.849998,158876
3907,RETA,2021-09-07,112.18,167208
3908,RETA,2021-09-08,110.019997,143803
3909,RETA,2021-09-09,110.260002,172900
3910,RETA,2021-09-10,108.43,152560
3911,RETA,2021-09-13,109.139999,135867
3912,RETA,2021-09-14,106.419998,100332
3913,RETA,2021-09-15,106.050003,163368
3914,RETA,2021-09-16,107.57,113915
3915,RETA,2021-09-17,109.940002,286034
3916,RETA,2021-09-20,106.769997,113546
3917,RETA,2021-09-21,110.919998,137754
3918,RETA,2021-09-22,108.860001,145337
3919,RETA,2021-09-23,110.720001,176416
3920,RETA,2021-09-24,109.769997,103432
3921,RETA,2021-09-27,112.370003,118782
3922,RETA,2021-09-28,106.949997,142184
3923,RETA,2021-09-29,105.330002,98701
3924,RETA,2021-09-30,100.610001,367290
3925,RETA,2021-10-01,103.989998,276052
3926,RETA,2021-10-04,101.370003,211835
3927,RETA,2021-10-05,98.760002,159755
3928,RETA,2021-10-06,96.529999,159169
3929,RETA,2021-10-07,97.730003,167408
3930,RETA,2021-10-08,98.989998,98828
3931,RETA,2021-10-11,98.669998,112889
3932,RETA,2021-10-12,100.57,139920
3933,RETA,2021-10-13,99.900002,107164
3934,RETA,2021-10-14,99.870003,223746
3935,RETA,2021-10-15,98.440002,159351
3936,RETA,2021-10-18,96.349998,237844
3937,RETA,2021-10-19,98.879997,285312
3938,RETA,2021-10-20,98.360001,160597
3939,RETA,2021-10-21,98.800003,140731
3940,RETA,2021-10-22,97.230003,165905
3941,RETA,2021-10-25,97.169998,179649
3942,RETA,2021-10-26,97.080002,111612
3943,RETA,2021-10-27,96.080002,164125
3944,RETA,2021-10-28,96.330002,180700
3945,RETA,2021-10-29,96.010002,180435
3946,RETA,2021-11-01,99,233816
3947,RETA,2021-11-02,98.120003,155600
3948,RETA,2021-11-03,102.010002,191920
3949,RETA,2021-11-04,102.089996,164995
3950,RETA,2021-11-05,105.32,336171
3951,RETA,2021-11-08,107.080002,270429
3952,RETA,2021-11-09,110.959999,217570
3953,RETA,2021-11-10,105.410004,268694
3954,RETA,2021-11-11,102.559998,118655
3955,RETA,2021-11-12,102.449997,391878
3956,RETA,2021-11-15,95.690002,578150
3957,RETA,2021-11-16,94.839996,481221
3958,RETA,2021-11-17,90.639999,319284
3959,RETA,2021-11-18,88.099998,461230
3960,RETA,2021-11-19,89.75,398562
3961,RETA,2021-11-22,89,489438
3962,RETA,2021-11-23,84.480003,397089
3963,RETA,2021-11-24,84.849998,282613
3964,RETA,2021-11-26,81.400002,197457
3965,RETA,2021-11-29,81.800003,369526
3966,RETA,2021-11-30,85.599998,428285
3967,RETA,2021-12-01,91.059998,632570
3968,RETA,2021-12-02,85.93,637950
3969,RETA,2021-12-03,78.690002,601965
3970,RETA,2021-12-06,48.919998,5572883
3971,RETA,2021-12-07,54.419998,2859645
3972,RETA,2021-12-08,54.419998,2000
3973,RETA,2021-12-09,29.110001,9798247
3974,RETA,2021-12-10,29.32,3106594
1965,SND,2020-01-02,2.46,191635
1966,SND,2020-01-03,2.49,185946
1967,SND,2020-01-06,2.5,202140
1968,SND,2020-01-07,2.43,177477
1969,SND,2020-01-08,2.34,296313
1970,SND,2020-01-09,2.25,268655
1971,SND,2020-01-10,2.25,301697
1972,SND,2020-01-13,2.24,135956
1973,SND,2020-01-14,2.26,145338
1974,SND,2020-01-15,2.24,174218
1975,SND,2020-01-16,2.24,272064
1976,SND,2020-01-17,2.22,129222
1977,SND,2020-01-21,2.19,262074
1978,SND,2020-01-22,2.11,240148
1979,SND,2020-01-23,2.08,135799
1980,SND,2020-01-24,2.09,243294
1981,SND,2020-01-27,2.05,349185
1982,SND,2020-01-28,2.06,146884
1983,SND,2020-01-29,2.08,196887
1984,SND,2020-01-30,2.08,225518
1985,SND,2020-01-31,2.03,173553
1986,SND,2020-02-03,1.96,426096
1987,SND,2020-02-04,1.91,370649
1988,SND,2020-02-05,2,226433
1989,SND,2020-02-06,1.95,348688
1990,SND,2020-02-07,1.92,132307
1991,SND,2020-02-10,1.82,318220
1992,SND,2020-02-11,1.73,245688
1993,SND,2020-02-12,1.88,195914
1994,SND,2020-02-13,1.85,131865
1995,SND,2020-02-14,1.82,97490
1996,SND,2020-02-18,1.88,233881
1997,SND,2020-02-19,1.94,174256
1998,SND,2020-02-20,2.02,110253
1999,SND,2020-02-21,2,228910
2000,SND,2020-02-24,1.88,98443
2001,SND,2020-02-25,1.78,259812
2002,SND,2020-02-26,1.72,596458
2003,SND,2020-02-27,1.57,593837
2004,SND,2020-02-28,1.63,403433
2005,SND,2020-03-02,1.62,393810
2006,SND,2020-03-03,1.57,237713
2007,SND,2020-03-04,1.6,264626
2008,SND,2020-03-05,1.42,379405
2009,SND,2020-03-06,1.4,290706
2010,SND,2020-03-09,1.08,755754
2011,SND,2020-03-10,1.06,550006
2012,SND,2020-03-11,1.01,432411
2013,SND,2020-03-12,0.9301,632890
2014,SND,2020-03-13,1.03,616141
2015,SND,2020-03-16,0.9366,453150
2016,SND,2020-03-17,0.7289,534064
2017,SND,2020-03-18,0.6002,426732
2018,SND,2020-03-19,0.7271,278848
2019,SND,2020-03-20,0.9485,386229
2020,SND,2020-03-23,0.7301,157595
2021,SND,2020-03-24,0.8347,162120
2022,SND,2020-03-25,0.808,230165
2023,SND,2020-03-26,0.93,277920
2024,SND,2020-03-27,0.8301,126439
2025,SND,2020-03-30,0.93,214088
2026,SND,2020-03-31,1.04,297741
2027,SND,2020-04-01,0.8048,256303
2028,SND,2020-04-02,0.8452,326511
2029,SND,2020-04-03,0.7301,354271
2030,SND,2020-04-06,0.8025,267658
2031,SND,2020-04-07,0.76,535837
2032,SND,2020-04-08,0.79,280391
2033,SND,2020-04-09,0.76,658392
2034,SND,2020-04-13,0.8067,325134
2035,SND,2020-04-14,0.7499,510391
2036,SND,2020-04-15,0.6953,572981
2037,SND,2020-04-16,0.6983,367871
2038,SND,2020-04-17,0.7152,271642
2039,SND,2020-04-20,0.6601,452962
2040,SND,2020-04-21,0.6667,249484
2041,SND,2020-04-22,0.6619,269693
2042,SND,2020-04-23,0.7422,468880
2043,SND,2020-04-24,0.7637,444502
2044,SND,2020-04-27,0.7493,484569
2045,SND,2020-04-28,0.7831,240134
2046,SND,2020-04-29,0.8538,576480
2047,SND,2020-04-30,0.83,471370
2048,SND,2020-05-01,0.88,574868
2049,SND,2020-05-04,0.8637,286013
2050,SND,2020-05-05,0.88,337069
2051,SND,2020-05-06,0.7668,448688
2052,SND,2020-05-07,0.8097,121811
2053,SND,2020-05-08,0.7999,235662
2054,SND,2020-05-11,0.8708,261326
2055,SND,2020-05-12,0.84,195448
2056,SND,2020-05-13,0.7795,328078
2057,SND,2020-05-14,0.7845,159259
2058,SND,2020-05-15,0.7733,118149
2059,SND,2020-05-18,0.84,381677
2060,SND,2020-05-19,0.8701,258105
2061,SND,2020-05-20,0.9109,167672
2062,SND,2020-05-21,0.8741,168571
2063,SND,2020-05-22,0.87,117265
2064,SND,2020-05-26,0.8765,399585
2065,SND,2020-05-27,0.99,432863
2066,SND,2020-05-28,1.17,619065
2067,SND,2020-05-29,1.06,707033
2068,SND,2020-06-01,1.05,193047
2069,SND,2020-06-02,1.04,240968
2070,SND,2020-06-03,1.04,190651
2071,SND,2020-06-04,1.08,193620
2072,SND,2020-06-05,1.24,854660
2073,SND,2020-06-08,1.58,1326501
2074,SND,2020-06-09,1.63,591880
2075,SND,2020-06-10,1.46,398428
2076,SND,2020-06-11,1.14,758438
2077,SND,2020-06-12,1.15,390276
2078,SND,2020-06-15,1.17,283582
2079,SND,2020-06-16,1.38,557989
2080,SND,2020-06-17,1.24,278078
2081,SND,2020-06-18,1.22,258689
2082,SND,2020-06-19,1.2,290794
2083,SND,2020-06-22,1.17,224152
2084,SND,2020-06-23,1.17,201153
2085,SND,2020-06-24,1.125,314759
2086,SND,2020-06-25,1.07,218152
2087,SND,2020-06-26,1.01,2633209
2088,SND,2020-06-29,1.08,234910
2089,SND,2020-06-30,1.05,155268
2090,SND,2020-07-01,1.05,220445
2091,SND,2020-07-02,1.16,464570
2092,SND,2020-07-06,1.25,268789
2093,SND,2020-07-07,1.19,132316
2094,SND,2020-07-08,1.16,175374
2095,SND,2020-07-09,1.12,175876
2096,SND,2020-07-10,1.16,145607
2097,SND,2020-07-13,1.09,188919
2098,SND,2020-07-14,1.07,86619
2099,SND,2020-07-15,1.11,200519
2100,SND,2020-07-16,1.12,82219
2101,SND,2020-07-17,1.12,117657
2102,SND,2020-07-20,1.08,279544
2103,SND,2020-07-21,1.11,222531
2104,SND,2020-07-22,1.12,75963
2105,SND,2020-07-23,1.14,90415
2106,SND,2020-07-24,1.15,99206
2107,SND,2020-07-27,1.1,105061
2108,SND,2020-07-28,1.1,127366
2109,SND,2020-07-29,1.13,108718
2110,SND,2020-07-30,1.18,189549
2111,SND,2020-07-31,1.17,162286
2112,SND,2020-08-03,1.18,97784
2113,SND,2020-08-04,1.22,460802
2114,SND,2020-08-05,1.3,462038
2115,SND,2020-08-06,1.19,230261
2116,SND,2020-08-07,1.28,103716
2117,SND,2020-08-10,1.37,225027
2118,SND,2020-08-11,1.37,250434
2119,SND,2020-08-12,1.45,359112
2120,SND,2020-08-13,1.5,392834
2121,SND,2020-08-14,1.51,213154
2122,SND,2020-08-17,1.69,289632
2123,SND,2020-08-18,1.64,462165
2124,SND,2020-08-19,1.49,525914
2125,SND,2020-08-20,1.46,218882
2126,SND,2020-08-21,1.32,294695
2127,SND,2020-08-24,1.39,190781
2128,SND,2020-08-25,1.44,113073
2129,SND,2020-08-26,1.41,149491
2130,SND,2020-08-27,1.45,136171
2131,SND,2020-08-28,1.45,149535
2132,SND,2020-08-31,1.38,145767
2133,SND,2020-09-01,1.36,70040
2134,SND,2020-09-02,1.23,428429
2135,SND,2020-09-03,1.23,151926
2136,SND,2020-09-04,1.27,110074
2137,SND,2020-09-08,1.23,164899
2138,SND,2020-09-09,1.25,93409
2139,SND,2020-09-10,1.22,81319
2140,SND,2020-09-11,1.21,60238
2141,SND,2020-09-14,1.22,59762
2142,SND,2020-09-15,1.23,113129
2143,SND,2020-09-16,1.27,147661
2144,SND,2020-09-17,1.37,187235
2145,SND,2020-09-18,1.37,146502
2146,SND,2020-09-21,1.26,122434
2147,SND,2020-09-22,1.225,251236
2148,SND,2020-09-23,1.2,100913
2149,SND,2020-09-24,1.18,111013
2150,SND,2020-09-25,1.24,78628
2151,SND,2020-09-28,1.29,105580
2152,SND,2020-09-29,1.31,125231
2153,SND,2020-09-30,1.31,117087
2154,SND,2020-10-01,1.29,89184
2155,SND,2020-10-02,1.26,52782
2156,SND,2020-10-05,1.34,175197
2157,SND,2020-10-06,1.38,252756
2158,SND,2020-10-07,1.43,140015
2159,SND,2020-10-08,1.53,199699
2160,SND,2020-10-09,1.47,129474
2161,SND,2020-10-12,1.36,179742
2162,SND,2020-10-13,1.33,229174
2163,SND,2020-10-14,1.34,17909
2164,SND,2020-10-15,1.31,44328
2165,SND,2020-10-16,1.33,43237
2166,SND,2020-10-19,1.31,203478
2167,SND,2020-10-20,1.33,61787
2168,SND,2020-10-21,1.33,90037
2169,SND,2020-10-22,1.35,126750
2170,SND,2020-10-23,1.28,1871608
2171,SND,2020-10-26,1.41,3332426
2172,SND,2020-10-27,1.405,345774
2173,SND,2020-10-28,1.26,237690
2174,SND,2020-10-29,1.26,221576
2175,SND,2020-10-30,1.28,262825
2176,SND,2020-11-02,1.33,149267
2177,SND,2020-11-03,1.41,157588
2178,SND,2020-11-04,1.34,93917
2179,SND,2020-11-05,1.38,315499
2180,SND,2020-11-06,1.37,209583
2181,SND,2020-11-09,1.44,936787
2182,SND,2020-11-10,1.54,1671230
2183,SND,2020-11-11,1.52,307060
2184,SND,2020-11-12,1.41,247580
2185,SND,2020-11-13,1.5,161112
2186,SND,2020-11-16,1.48,231170
2187,SND,2020-11-17,1.52,435796
2188,SND,2020-11-18,1.7,761119
2189,SND,2020-11-19,1.72,370090
2190,SND,2020-11-20,1.78,194499
2191,SND,2020-11-23,1.92,501520
2192,SND,2020-11-24,1.9,710081
2193,SND,2020-11-25,2.05,337563
2194,SND,2020-11-27,1.97,115394
2195,SND,2020-11-30,1.945,223858
2196,SND,2020-12-01,1.88,404365
2197,SND,2020-12-02,1.93,168418
2198,SND,2020-12-03,1.93,201945
2199,SND,2020-12-04,2,305711
2200,SND,2020-12-07,1.97,190181
2201,SND,2020-12-08,1.99,163176
2202,SND,2020-12-09,1.97,361045
2203,SND,2020-12-10,2.19,793997
2204,SND,2020-12-11,2.16,399544
2205,SND,2020-12-14,2.05,369199
2206,SND,2020-12-15,2.08,174065
2207,SND,2020-12-16,2.08,301094
2208,SND,2020-12-17,2.02,186427
2209,SND,2020-12-18,1.91,205030
2210,SND,2020-12-21,1.88,193109
2211,SND,2020-12-22,1.87,124601
2212,SND,2020-12-23,1.85,134790
2213,SND,2020-12-24,1.82,88867
2214,SND,2020-12-28,1.75,201637
2215,SND,2020-12-29,1.74,138662
2216,SND,2020-12-30,1.74,295389
2217,SND,2020-12-31,1.72,130572
2218,SND,2021-01-04,1.93,575771
2219,SND,2021-01-05,1.82,847486
2220,SND,2021-01-06,1.92,406392
2221,SND,2021-01-07,2.04,437580
2222,SND,2021-01-08,1.93,223072
2223,SND,2021-01-11,1.97,181499
2224,SND,2021-01-12,2.03,308424
2225,SND,2021-01-13,2.03,181840
2226,SND,2021-01-14,2,215306
2227,SND,2021-01-15,1.95,261361
2228,SND,2021-01-19,1.9,489665
2229,SND,2021-01-20,1.91,259680
2230,SND,2021-01-21,1.88,188519
2231,SND,2021-01-22,1.85,169395
2232,SND,2021-01-25,1.87,287141
2233,SND,2021-01-26,1.82,362637
2234,SND,2021-01-27,1.81,317700
2235,SND,2021-01-28,1.86,252794
2236,SND,2021-01-29,1.82,272977
2237,SND,2021-02-01,1.86,310363
2238,SND,2021-02-02,1.93,373000
2239,SND,2021-02-03,2.05,485065
2240,SND,2021-02-04,2.02,248530
2241,SND,2021-02-05,2.03,261291
2242,SND,2021-02-08,2.34,1044617
2243,SND,2021-02-09,2.76,1972995
2244,SND,2021-02-10,2.74,871153
2245,SND,2021-02-11,2.61,711040
2246,SND,2021-02-12,2.87,639640
2247,SND,2021-02-16,3.24,927543
2248,SND,2021-02-17,3.08,585183
2249,SND,2021-02-18,2.9,299709
2250,SND,2021-02-19,3.01,386070
2251,SND,2021-02-22,3.1,480621
2252,SND,2021-02-23,2.98,323389
2253,SND,2021-02-24,3.2,457776
2254,SND,2021-02-25,3.09,524250
2255,SND,2021-02-26,3.26,379612
2256,SND,2021-03-01,3.2,567951
2257,SND,2021-03-02,3.66,729141
2258,SND,2021-03-03,2.99,1326563
2259,SND,2021-03-04,2.78,883852
2260,SND,2021-03-05,2.84,758234
2261,SND,2021-03-08,3,654105
2262,SND,2021-03-09,2.88,319666
2263,SND,2021-03-10,3.03,315622
2264,SND,2021-03-11,3.05,339201
2265,SND,2021-03-12,3.18,404657
2266,SND,2021-03-15,3.1,208793
2267,SND,2021-03-16,2.95,279575
2268,SND,2021-03-17,3.05,395950
2269,SND,2021-03-18,2.8,334106
2270,SND,2021-03-19,2.75,419365
2271,SND,2021-03-22,2.72,191530
2272,SND,2021-03-23,2.5,470279
2273,SND,2021-03-24,2.47,318068
2274,SND,2021-03-25,2.54,177180
2275,SND,2021-03-26,2.59,229505
2276,SND,2021-03-29,2.43,183643
2277,SND,2021-03-30,2.51,102218
2278,SND,2021-03-31,2.53,150922
2279,SND,2021-04-01,2.62,122872
2280,SND,2021-04-05,2.54,261429
2281,SND,2021-04-06,2.51,197211
2282,SND,2021-04-07,2.54,121014
2283,SND,2021-04-08,2.55,100704
2284,SND,2021-04-09,2.53,82061
2285,SND,2021-04-12,2.43,269327
2286,SND,2021-04-13,2.38,200923
2287,SND,2021-04-14,2.53,156178
2288,SND,2021-04-15,2.46,172165
2289,SND,2021-04-16,2.49,137961
2290,SND,2021-04-19,2.52,124061
2291,SND,2021-04-20,2.41,277100
2292,SND,2021-04-21,2.43,57770
2293,SND,2021-04-22,2.36,136672
2294,SND,2021-04-23,2.44,87304
2295,SND,2021-04-26,2.51,255633
2296,SND,2021-04-27,2.52,214358
2297,SND,2021-04-28,2.55,298245
2298,SND,2021-04-29,2.54,166491
2299,SND,2021-04-30,2.42,129556
2300,SND,2021-05-03,2.44,262661
2301,SND,2021-05-04,2.41,171641
2302,SND,2021-05-05,2.33,274999
2303,SND,2021-05-06,2.3,175650
2304,SND,2021-05-07,2.38,214352
2305,SND,2021-05-10,2.31,109047
2306,SND,2021-05-11,2.31,104285
2307,SND,2021-05-12,2.22,179272
2308,SND,2021-05-13,2.2,142704
2309,SND,2021-05-14,2.2,114521
2310,SND,2021-05-17,2.36,197043
2311,SND,2021-05-18,2.35,235660
2312,SND,2021-05-19,2.31,103055
2313,SND,2021-05-20,2.34,73904
2314,SND,2021-05-21,2.41,374762
2315,SND,2021-05-24,2.39,128810
2316,SND,2021-05-25,2.4,151193
2317,SND,2021-05-26,2.45,563623
2318,SND,2021-05-27,2.58,182148
2319,SND,2021-05-28,2.56,140001
2320,SND,2021-06-01,2.55,279985
2321,SND,2021-06-02,2.7,365105
2322,SND,2021-06-03,2.75,344372
2323,SND,2021-06-04,3.3,6347254
2324,SND,2021-06-07,2.96,822076
2325,SND,2021-06-08,3.18,418135
2326,SND,2021-06-09,3.01,396790
2327,SND,2021-06-10,2.98,199988
2328,SND,2021-06-11,3.01,208748
2329,SND,2021-06-14,2.8,302626
2330,SND,2021-06-15,2.97,131600
2331,SND,2021-06-16,3.01,213059
2332,SND,2021-06-17,2.88,174919
2333,SND,2021-06-18,2.8,217059
2334,SND,2021-06-21,2.84,113269
2335,SND,2021-06-22,2.87,126240
2336,SND,2021-06-23,2.91,75681
2337,SND,2021-06-24,3.03,184753
2338,SND,2021-06-25,3.1,312691
2339,SND,2021-06-28,3.05,256191
2340,SND,2021-06-29,3.3,934215
2341,SND,2021-06-30,3.33,232744
2342,SND,2021-07-01,3.42,355704
2343,SND,2021-07-02,3.46,145156
2344,SND,2021-07-06,3.06,540259
2345,SND,2021-07-07,3.06,201987
2346,SND,2021-07-08,3.11,107818
2347,SND,2021-07-09,3.18,86408
2348,SND,2021-07-12,3.14,105966
2349,SND,2021-07-13,3.08,143776
2350,SND,2021-07-14,2.91,143267
2351,SND,2021-07-15,2.83,121032
2352,SND,2021-07-16,2.75,135456
2353,SND,2021-07-19,2.645,149224
2354,SND,2021-07-20,2.76,198477
2355,SND,2021-07-21,2.85,58726
2356,SND,2021-07-22,2.87,82678
2357,SND,2021-07-23,2.82,57491
2358,SND,2021-07-26,2.94,156597
2359,SND,2021-07-27,2.81,86378
2360,SND,2021-07-28,2.82,44869
2361,SND,2021-07-29,2.88,66537
2362,SND,2021-07-30,2.83,78506
2363,SND,2021-08-02,2.76,154992
2364,SND,2021-08-03,2.88,149922
2365,SND,2021-08-04,2.41,425875
2366,SND,2021-08-05,2.53,108418
2367,SND,2021-08-06,2.55,110184
2368,SND,2021-08-09,2.47,96033
2369,SND,2021-08-10,2.56,80368
2370,SND,2021-08-11,2.59,52588
2371,SND,2021-08-12,2.54,29773
2372,SND,2021-08-13,2.42,52981
2373,SND,2021-08-16,2.31,121084
2374,SND,2021-08-17,2.25,121531
2375,SND,2021-08-18,2.27,64220
2376,SND,2021-08-19,2.1,145170
2377,SND,2021-08-20,2.17,94798
2378,SND,2021-08-23,2.22,93954
2379,SND,2021-08-24,2.26,207919
2380,SND,2021-08-25,2.31,66658
2381,SND,2021-08-26,2.36,44018
2382,SND,2021-08-27,2.4,48191
2383,SND,2021-08-30,2.43,88753
2384,SND,2021-08-31,2.44,124565
2385,SND,2021-09-01,2.36,67434
2386,SND,2021-09-02,2.4,33418
2387,SND,2021-09-03,2.38,44500
2388,SND,2021-09-07,2.36,95648
2389,SND,2021-09-08,2.35,86216
2390,SND,2021-09-09,2.35,82760
2391,SND,2021-09-10,2.32,48059
2392,SND,2021-09-13,2.35,76386
2393,SND,2021-09-14,2.28,48432
2394,SND,2021-09-15,2.34,50729
2395,SND,2021-09-16,2.27,61860
2396,SND,2021-09-17,2.22,96052
2397,SND,2021-09-20,2.11,147009
2398,SND,2021-09-21,2.1,28856
2399,SND,2021-09-22,2.14,111068
2400,SND,2021-09-23,2.21,135359
2401,SND,2021-09-24,2.23,79944
2402,SND,2021-09-27,2.52,311277
2403,SND,2021-09-28,2.4,143311
2404,SND,2021-09-29,2.38,46308
2405,SND,2021-09-30,2.45,52231
2406,SND,2021-10-01,2.5,110335
2407,SND,2021-10-04,2.56,161576
2408,SND,2021-10-05,2.56,57791
2409,SND,2021-10-06,2.43,65986
2410,SND,2021-10-07,2.59,136536
2411,SND,2021-10-08,2.62,96277
2412,SND,2021-10-11,2.61,231419
2413,SND,2021-10-12,2.64,64506
2414,SND,2021-10-13,2.65,40269
2415,SND,2021-10-14,2.63,26228
2416,SND,2021-10-15,2.565,58846
2417,SND,2021-10-18,2.59,67504
2418,SND,2021-10-19,2.6,104457
2419,SND,2021-10-20,2.63,114901
2420,SND,2021-10-21,2.58,25952
2421,SND,2021-10-22,2.51,86604
2422,SND,2021-10-25,2.46,113449
2423,SND,2021-10-26,2.45,78280
2424,SND,2021-10-27,2.36,127878
2425,SND,2021-10-28,2.41,32380
2426,SND,2021-10-29,2.28,175942
2427,SND,2021-11-01,2.35,48506
2428,SND,2021-11-02,2.32,33086
2429,SND,2021-11-03,2.34,37444
2430,SND,2021-11-04,2.28,46014
2431,SND,2021-11-05,2.31,59708
2432,SND,2021-11-08,2.32,162481
2433,SND,2021-11-09,2.3,69728
2434,SND,2021-11-10,2.16,263978
2435,SND,2021-11-11,2.14,178402
2436,SND,2021-11-12,2.12,94996
2437,SND,2021-11-15,2.1,96537
2438,SND,2021-11-16,2.1,128912
2439,SND,2021-11-17,2.03,151198
2440,SND,2021-11-18,2.01,179685
2441,SND,2021-11-19,1.95,164896
2442,SND,2021-11-22,1.95,76455
2443,SND,2021-11-23,1.95,75209
2444,SND,2021-11-24,1.97,61722
2445,SND,2021-11-26,1.91,109288
2446,SND,2021-11-29,1.92,160471
2447,SND,2021-11-30,1.92,39782
2448,SND,2021-12-01,1.84,35797
2449,SND,2021-12-02,1.86,26177
2450,SND,2021-12-03,1.82,45322
2451,SND,2021-12-06,1.85,54589
2452,SND,2021-12-07,1.89,71686
2453,SND,2021-12-08,1.86,28899
2454,SND,2021-12-09,1.84,30056
2455,SND,2021-12-10,1.85,37064