(11619,277,'2022-09-25',1060.00,955.00,915.00,939.38,915.00,939.38,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11620,1,'2022-09-26',11085.00,10715.00,10510.00,10606.25,10510.00,10606.25,0.00,440.00,440.00,410.00,427.50,410.00,427.50,0.00,0.00),
(11623,210,'2022-09-26',785.00,1155.00,760.00,956.25,760.00,956.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11624,136,'2022-09-26',0.00,0.00,0.00,0.00,0.00,0.00,0.00,825.00,800.00,800.00,800.00,800.00,800.00,0.00,0.00),
(11625,89,'2022-09-26',875.00,855.00,860.00,857.50,860.00,857.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11626,35,'2022-09-26',1365.00,1345.00,1345.00,1345.00,1345.00,1345.00,0.00,200.00,200.00,200.00,200.00,200.00,200.00,0.00,0.00),
(11629,113,'2022-09-26',0.00,0.00,0.00,0.00,0.00,0.00,0.00,5000.00,5000.00,5000.00,5000.00,5000.00,5000.00,0.00,0.00),
(11630,278,'2022-09-26',0.00,0.00,0.00,0.00,0.00,0.00,0.00,220.00,400.00,200.00,300.00,200.00,300.00,0.00,0.00),
(11631,208,'2022-09-26',185.00,170.00,170.00,170.00,170.00,170.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11640,1,'2022-09-27',3940.00,3685.00,3660.00,3672.50,3660.00,3672.50,0.00,1840.00,1780.00,1780.00,1780.00,1780.00,1780.00,0.00,0.00),
(11641,279,'2022-09-27',320.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11644,271,'2022-09-27',630.00,790.00,590.00,690.00,590.00,690.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11651,280,'2022-09-27',0.00,0.00,0.00,0.00,0.00,0.00,0.00,210.00,210.00,210.00,210.00,210.00,210.00,0.00,0.00),
(11652,1,'2022-09-28',14745.00,15380.00,14355.00,14854.39,14355.00,14854.39,0.00,1685.00,1990.00,1590.00,1790.00,1590.00,1790.00,0.00,0.00),
(11654,106,'2022-09-28',1365.00,1380.00,1350.00,1369.38,1350.00,1369.38,0.00,970.00,940.00,940.00,940.00,940.00,940.00,0.00,0.00),
(11657,88,'2022-09-28',0.00,0.00,0.00,0.00,0.00,0.00,0.00,190.00,390.00,195.00,291.25,195.00,291.25,0.00,0.00),
(11660,129,'2022-09-28',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2000.00,2000.00,2000.00,2000.00,2000.00,2000.00,0.00,0.00),
(11661,95,'2022-09-28',180.00,180.00,180.00,180.00,180.00,180.00,0.00,265.00,265.00,265.00,265.00,265.00,265.00,0.00,0.00),
(11669,183,'2022-09-28',3095.00,2975.00,2945.00,2964.38,2945.00,2964.38,0.00,2815.00,2790.00,2790.00,2790.00,2790.00,2790.00,0.00,0.00),
(11681,1,'2022-09-29',3730.00,3955.00,3390.00,3672.50,3390.00,3672.50,0.00,210.00,210.00,210.00,210.00,210.00,210.00,0.00,0.00),
(11683,245,'2022-09-29',630.00,820.00,625.00,721.25,625.00,721.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11694,1,'2022-09-30',3720.00,4150.00,3395.00,3767.50,3395.00,3767.50,0.00,435.00,635.00,435.00,535.00,435.00,535.00,0.00,0.00),
(11705,2,'2022-10-01',0.00,0.00,0.00,0.00,0.00,0.00,0.00,5200.00,5200.00,5000.00,5100.00,5000.00,5100.00,0.00,0.00),
(11706,1,'2022-10-01',3575.00,3745.00,3420.00,3586.88,3420.00,3586.88,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11707,37,'2022-10-01',405.00,400.00,400.00,400.00,400.00,400.00,0.00,710.00,695.00,695.00,695.00,695.00,695.00,0.00,0.00),
(11709,55,'2022-10-01',800.00,795.00,795.00,795.00,795.00,795.00,0.00,665.00,655.00,655.00,655.00,655.00,655.00,0.00,0.00),
(11712,262,'2022-10-01',1635.00,1555.00,1550.00,1552.50,1550.00,1552.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11721,95,'2022-10-01',1060.00,1050.00,1050.00,1050.00,1050.00,1050.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11722,1,'2022-10-02',14655.00,15205.00,14250.00,14696.88,14250.00,14696.88,0.00,2015.00,1995.00,1995.00,1995.00,1995.00,1995.00,0.00,0.00),
(11724,83,'2022-10-02',320.00,320.00,355.00,337.50,355.00,337.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11739,129,'2022-10-03',0.00,0.00,0.00,0.00,0.00,0.00,0.00,170.00,170.00,170.00,170.00,170.00,170.00,0.00,0.00),
(11740,194,'2022-10-03',720.00,700.00,715.00,707.50,715.00,707.50,0.00,220.00,210.00,210.00,210.00,210.00,210.00,0.00,0.00),
(11742,1,'2022-10-03',6730.00,6450.00,6050.00,6268.09,6050.00,6268.09,0.00,615.00,725.00,525.00,625.00,525.00,625.00,0.00,0.00),
(11743,89,'2022-10-03',1170.00,1140.00,1140.00,1140.00,1140.00,1140.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11744,245,'2022-10-03',255.00,255.00,255.00,255.00,255.00,255.00,0.00,610.00,1010.00,615.00,811.25,615.00,811.25,0.00,0.00),
(11754,281,'2022-10-03',600.00,545.00,545.00,545.00,545.00,545.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11760,1,'2022-10-04',8920.00,8920.00,7960.00,8488.14,7960.00,8488.14,0.00,180.00,200.00,200.00,200.00,200.00,200.00,0.00,0.00),
(11782,1,'2022-10-05',5150.00,5860.00,4955.00,5402.50,4955.00,5402.50,0.00,400.00,345.00,345.00,346.25,345.00,346.25,0.00,0.00),
(11783,137,'2022-10-05',220.00,210.00,210.00,210.00,210.00,210.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11784,73,'2022-10-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,200.00,400.00,210.00,302.50,210.00,302.50,0.00,0.00),
(11795,1,'2022-10-06',2780.00,2535.00,2535.00,2535.00,2535.00,2535.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11796,60,'2022-10-06',1545.00,1430.00,1430.00,1430.00,1430.00,1430.00,0.00,460.00,460.00,460.00,460.00,460.00,460.00,0.00,0.00),
(11800,129,'2022-10-06',0.00,0.00,0.00,0.00,0.00,0.00,0.00,160.00,160.00,160.00,160.00,160.00,160.00,0.00,0.00),
(11806,262,'2022-10-07',550.00,495.00,495.00,495.00,495.00,495.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11807,222,'2022-10-07',1690.00,1650.00,1610.00,1634.38,1610.00,1634.38,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11808,282,'2022-10-07',505.00,505.00,525.00,468.75,525.00,468.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11809,1,'2022-10-07',4275.00,4030.00,3785.00,3916.26,3785.00,3916.26,0.00,680.00,610.00,570.00,594.38,570.00,594.38,0.00,0.00),
(11814,71,'2022-10-07',1950.00,1950.00,1710.00,1851.90,1710.00,1851.90,0.00,1080.00,1080.00,1080.00,1080.00,1080.00,1080.00,0.00,0.00),
(11824,1,'2022-10-08',10075.00,10235.00,9745.00,10924.80,9745.00,10924.80,0.00,1430.00,1430.00,1310.00,1383.14,1310.00,1383.14,0.00,0.00),
(11830,128,'2022-10-08',1130.00,1120.00,1220.00,2096.05,1220.00,2096.05,0.00,1485.00,1475.00,1475.00,1475.00,1475.00,1475.00,0.00,0.00),
(11846,1,'2022-10-09',7607.00,7910.00,7560.00,7735.00,7560.00,7735.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11847,219,'2022-10-09',430.00,420.00,420.00,420.00,420.00,420.00,0.00,860.00,850.00,850.00,850.00,850.00,850.00,0.00,0.00),
(11849,283,'2022-10-09',12922.00,13030.00,13330.00,13142.50,13330.00,13142.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11859,284,'2022-10-09',740.00,730.00,690.00,714.38,690.00,714.38,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11860,1,'2022-10-10',5045.00,5375.00,4650.00,5007.50,4650.00,5007.50,0.00,715.00,645.00,645.00,645.00,645.00,645.00,0.00,0.00),
(11861,285,'2022-10-10',9480.00,9480.00,9480.00,9480.00,9480.00,9480.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11862,27,'2022-10-10',1855.00,1855.00,1855.00,1855.00,1855.00,1855.00,0.00,410.00,600.00,400.00,500.00,400.00,500.00,0.00,0.00),
(11864,89,'2022-10-10',2425.00,2395.00,2315.00,2363.76,2315.00,2363.76,0.00,530.00,530.00,530.00,530.00,530.00,530.00,0.00,0.00),
(11869,265,'2022-10-10',320.00,320.00,280.00,304.38,280.00,304.38,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11880,271,'2022-10-11',200.00,380.00,180.00,280.00,180.00,280.00,0.00,220.00,210.00,210.00,210.00,210.00,210.00,0.00,0.00),
(11882,1,'2022-10-11',8045.00,7340.00,7385.00,7362.50,7385.00,7362.50,0.00,405.00,330.00,340.00,335.00,340.00,335.00,0.00,0.00),
(11886,284,'2022-10-11',0.00,0.00,0.00,0.00,0.00,0.00,0.00,320.00,320.00,280.00,304.38,280.00,304.38,0.00,0.00),
(11894,1,'2022-10-12',2360.00,2275.00,2365.00,2312.50,2365.00,2312.50,0.00,390.00,380.00,380.00,380.00,380.00,380.00,0.00,0.00),
(11896,194,'2022-10-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,430.00,425.00,425.00,425.00,425.00,425.00,0.00,0.00),
(11898,31,'2022-10-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,665.00,665.00,630.00,647.50,630.00,647.50,0.00,0.00),
(11905,137,'2022-10-13',265.00,265.00,265.00,265.00,265.00,265.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11906,1,'2022-10-13',10250.00,9910.00,9990.00,9940.00,9990.00,9940.00,0.00,1115.00,1230.00,1030.00,1130.00,1030.00,1130.00,0.00,0.00),
(11910,253,'2022-10-13',185.00,170.00,170.00,170.00,170.00,170.00,0.00,370.00,570.00,380.00,472.50,380.00,472.50,0.00,0.00),
(11927,73,'2022-10-14',690.00,660.00,660.00,660.00,660.00,660.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11928,1,'2022-10-14',2955.00,2960.00,2780.00,2866.25,2780.00,2866.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11934,2,'2022-10-15',0.00,0.00,0.00,0.00,0.00,0.00,0.00,200.00,200.00,200.00,200.00,200.00,200.00,0.00,0.00),
(11935,1,'2022-10-15',9615.00,9740.00,9145.00,9436.25,9145.00,9436.25,0.00,955.00,870.00,870.00,870.00,870.00,870.00,0.00,0.00),
(11940,106,'2022-10-15',1020.00,1015.00,1015.00,1015.00,1015.00,1015.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11951,1,'2022-10-16',7305.00,6975.00,6805.00,6877.50,6805.00,6877.50,0.00,610.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(11952,219,'2022-10-16',0.00,0.00,0.00,0.00,0.00,0.00,0.00,200.00,400.00,210.00,302.50,210.00,302.50,0.00,0.00),
(11962,29,'2022-10-16',1625.00,1690.00,1690.00,1690.00,1690.00,1690.00,0.00,900.00,880.00,855.00,867.50,855.00,867.50,0.00,0.00),
(11964,55,'2022-10-16',2605.00,2520.00,2520.00,2520.00,2520.00,2520.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11968,283,'2022-10-17',0.00,0.00,0.00,0.00,0.00,0.00,0.00,3162.00,3120.00,3120.00,3120.00,3120.00,3120.00,0.00,0.00),
(11969,1,'2022-10-17',7320.00,7125.00,7205.00,7158.75,7205.00,7158.75,0.00,1395.00,1325.00,1355.00,1336.25,1355.00,1336.25,0.00,0.00),
(11970,285,'2022-10-17',7595.00,7625.00,7565.00,7384.10,7565.00,7384.10,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11971,137,'2022-10-17',555.00,550.00,550.00,550.00,550.00,550.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11972,92,'2022-10-17',365.00,365.00,365.00,365.00,365.00,365.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(11973,89,'2022-10-17',1405.00,1405.00,1405.00,1405.00,1405.00,1405.00,0.00,495.00,495.00,495.00,495.00,495.00,495.00,0.00,0.00),
(11975,73,'2022-10-17',2290.00,2280.00,2280.00,2280.00,2280.00,2280.00,0.00,460.00,440.00,440.00,440.00,440.00,440.00,0.00,0.00),
(11977,60,'2022-10-17',1205.00,1175.00,1175.00,1175.00,1175.00,1175.00,0.00,450.00,420.00,420.00,420.00,420.00,420.00,0.00,0.00),
(11988,112,'2022-10-18',0.00,0.00,0.00,0.00,0.00,0.00,0.00,5000.00,5000.00,5000.00,5000.00,5000.00,5000.00,0.00,0.00),
(11989,113,'2022-10-18',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2500.00,2500.00,2500.00,2500.00,2500.00,2500.00,0.00,0.00),
(11990,1,'2022-10-18',3290.00,3235.00,3045.00,3130.00,3045.00,3130.00,0.00,540.00,485.00,485.00,485.00,485.00,485.00,0.00,0.00),
(11996,95,'2022-10-18',2970.00,2910.00,2910.00,2910.00,2910.00,2910.00,0.00,790.00,765.00,765.00,765.00,765.00,765.00,0.00,0.00),
(11998,50,'2022-10-18',675.00,675.00,675.00,675.00,675.00,675.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12003,244,'2022-10-18',3000.00,3135.00,3135.00,3135.00,3135.00,3135.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12004,92,'2022-10-19',0.00,0.00,0.00,0.00,0.00,0.00,0.00,365.00,365.00,365.00,365.00,365.00,365.00,0.00,0.00),
(12005,286,'2022-10-19',970.00,910.00,990.00,943.75,990.00,943.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12007,194,'2022-10-19',1575.00,1570.00,1570.00,1570.00,1570.00,1570.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12008,96,'2022-10-19',1010.00,1005.00,1005.00,1005.00,1005.00,1005.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12009,1,'2022-10-19',10980.00,10015.00,9805.00,10686.02,9805.00,10686.02,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12014,287,'2022-10-19',3960.00,3770.00,3770.00,3770.00,3770.00,3770.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12016,253,'2022-10-19',1075.00,1020.00,1020.00,1020.00,1020.00,1020.00,0.00,320.00,320.00,280.00,304.38,280.00,304.38,0.00,0.00),
(12022,1,'2022-10-20',4285.00,3945.00,4105.00,4012.50,4105.00,4012.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12026,38,'2022-10-20',3090.00,2865.00,2865.00,2865.00,2865.00,2865.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12027,1,'2022-10-21',9280.00,8465.00,8430.00,8447.50,8430.00,8447.50,0.00,1245.00,1195.00,1195.00,1195.00,1195.00,1195.00,0.00,0.00),
(12032,92,'2022-10-21',290.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12040,1,'2022-10-22',8630.00,8160.00,7935.00,8816.65,7935.00,8816.65,0.00,2230.00,2210.00,2210.00,2210.00,2210.00,2210.00,0.00,0.00),
(12057,55,'2022-10-22',725.00,715.00,715.00,715.00,715.00,715.00,0.00,760.00,730.00,730.00,730.00,730.00,730.00,0.00,0.00),
(12062,130,'2022-10-23',0.00,0.00,0.00,0.00,0.00,0.00,0.00,750.00,750.00,750.00,750.00,750.00,750.00,0.00,0.00),
(12063,271,'2022-10-23',1775.00,1735.00,1815.00,1768.75,1815.00,1768.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12064,288,'2022-10-23',1060.00,1040.00,1040.00,1040.00,1040.00,1040.00,0.00,420.00,410.00,410.00,410.00,410.00,410.00,0.00,0.00),
(12066,1,'2022-10-23',5865.00,5825.00,5455.00,5633.75,5455.00,5633.75,0.00,230.00,210.00,210.00,210.00,210.00,210.00,0.00,0.00),
(12069,282,'2022-10-23',170.00,170.00,170.00,170.00,170.00,170.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12075,60,'2022-10-23',1875.00,1850.00,1850.00,1850.00,1850.00,1850.00,0.00,740.00,720.00,720.00,720.00,720.00,720.00,0.00,0.00),
(12081,1,'2022-10-24',7220.00,6975.00,6780.00,6877.50,6780.00,6877.50,0.00,1295.00,1210.00,1210.00,1210.00,1210.00,1210.00,0.00,0.00),
(12083,262,'2022-10-24',1050.00,1020.00,1130.00,1048.75,1130.00,1048.75,0.00,410.00,400.00,395.00,397.50,395.00,397.50,0.00,0.00),
(12085,69,'2022-10-24',5970.00,6155.00,6155.00,6155.00,6155.00,6155.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12088,89,'2022-10-24',1280.00,1270.00,1270.00,1270.00,1270.00,1270.00,0.00,440.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(12095,35,'2022-10-24',1485.00,1425.00,1425.00,1425.00,1425.00,1425.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12100,1,'2022-10-25',6025.00,5585.00,5665.00,6388.52,5665.00,6388.52,0.00,630.00,800.00,610.00,702.50,610.00,702.50,0.00,0.00),
(12105,128,'2022-10-25',1155.00,1100.00,1100.00,1100.00,1100.00,1100.00,0.00,520.00,520.00,520.00,520.00,520.00,520.00,0.00,0.00),
(12117,1,'2022-10-26',3020.00,2965.00,2860.00,2893.75,2860.00,2893.75,0.00,180.00,150.00,185.00,167.50,185.00,167.50,0.00,0.00),
(12120,253,'2022-10-26',0.00,0.00,0.00,0.00,0.00,0.00,0.00,185.00,170.00,170.00,170.00,170.00,170.00,0.00,0.00),
(12125,289,'2022-10-26',385.00,385.00,400.00,392.50,400.00,392.50,0.00,435.00,405.00,405.00,405.00,405.00,405.00,0.00,0.00),
(12128,1,'2022-10-27',2980.00,2570.00,2570.00,2570.00,2570.00,2570.00,0.00,300.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00),
(12131,69,'2022-10-27',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1720.00,1795.00,1795.00,1795.00,1795.00,1795.00,0.00,0.00),
(12139,246,'2022-10-27',10470.00,10025.00,10025.00,10025.00,10025.00,10025.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12140,290,'2022-10-27',13355.00,13365.00,14025.00,18245.67,14025.00,18245.67,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12141,73,'2022-10-28',685.00,675.00,675.00,675.00,675.00,675.00,0.00,690.00,685.00,685.00,685.00,685.00,685.00,0.00,0.00),
(12143,1,'2022-10-28',1910.00,1890.00,1705.00,1797.50,1705.00,1797.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12149,71,'2022-10-28',1670.00,1620.00,1620.00,1620.00,1620.00,1620.00,0.00,665.00,665.00,665.00,665.00,665.00,665.00,0.00,0.00),
(12151,1,'2022-10-29',9110.00,8880.00,9530.00,9130.00,9530.00,9130.00,0.00,790.00,710.00,710.00,674.85,710.00,674.85,0.00,0.00),
(12156,106,'2022-10-29',6035.00,5900.00,5855.00,5877.50,5855.00,5877.50,0.00,2000.00,1910.00,1910.00,1910.00,1910.00,1910.00,0.00,0.00),
(12160,27,'2022-10-29',3345.00,3365.00,3335.00,3350.00,3335.00,3350.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12161,272,'2022-10-29',200.00,210.00,210.00,210.00,210.00,210.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12169,1,'2022-10-30',5895.00,5860.00,5645.00,5741.25,5645.00,5741.25,0.00,1040.00,1210.00,1010.00,1110.00,1010.00,1110.00,0.00,0.00),
(12174,1,'2022-10-31',4985.00,5195.00,5005.00,5847.12,5005.00,5847.12,0.00,570.00,565.00,565.00,565.00,565.00,565.00,0.00,0.00),
(12176,287,'2022-10-31',2610.00,2585.00,2585.00,2585.00,2585.00,2585.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12179,89,'2022-10-31',2230.00,2210.00,2210.00,2210.00,2210.00,2210.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12183,235,'2022-10-31',540.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12184,1,'2022-11-01',7320.00,6970.00,7060.00,7000.00,7060.00,7000.00,0.00,1310.00,1385.00,1340.00,1362.50,1340.00,1362.50,0.00,0.00),
(12185,55,'2022-11-01',810.00,810.00,810.00,810.00,810.00,810.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12186,293,'2022-11-01',1080.00,1080.00,1080.00,1080.00,1080.00,1080.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12187,271,'2022-11-01',0.00,0.00,0.00,0.00,0.00,0.00,0.00,590.00,580.00,580.00,580.00,580.00,580.00,0.00,0.00),
(12199,112,'2022-11-02',0.00,0.00,0.00,0.00,0.00,0.00,0.00,5720.00,5720.00,5720.00,5720.00,5720.00,5720.00,0.00,0.00),
(12201,113,'2022-11-02',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2000.00,2000.00,2000.00,2000.00,2000.00,2000.00,0.00,0.00),
(12202,1,'2022-11-02',5590.00,5490.00,5290.00,5390.00,5290.00,5390.00,0.00,1010.00,985.00,985.00,985.00,985.00,985.00,0.00,0.00),
(12204,283,'2022-11-02',7830.00,7770.00,7770.00,7770.00,7770.00,7770.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12212,98,'2022-11-02',230.00,150.00,150.00,150.00,150.00,150.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12214,96,'2022-11-02',880.00,875.00,875.00,875.00,875.00,875.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12215,1,'2022-11-03',3300.00,3160.00,3200.00,3182.51,3200.00,3182.51,0.00,240.00,200.00,200.00,200.00,200.00,200.00,0.00,0.00),
(12218,152,'2022-11-03',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1255.00,1225.00,1225.00,1225.00,1225.00,1225.00,0.00,0.00),
(12219,206,'2022-11-03',1805.00,1795.00,1795.00,1795.00,1795.00,1795.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12221,73,'2022-11-03',1270.00,1470.00,1275.00,1371.25,1275.00,1371.25,0.00,335.00,335.00,335.00,335.00,335.00,335.00,0.00,0.00),
(12224,60,'2022-11-03',1510.00,1425.00,1425.00,1425.00,1425.00,1425.00,0.00,540.00,500.00,500.00,500.00,500.00,500.00,0.00,0.00),
(12227,95,'2022-11-03',3330.00,3330.00,3620.00,3456.25,3620.00,3456.25,0.00,540.00,500.00,500.00,500.00,500.00,500.00,0.00,0.00),
(12229,244,'2022-11-03',1890.00,1890.00,1890.00,1890.00,1890.00,1890.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12230,1,'2022-11-04',5775.00,5655.00,5775.00,5715.00,5775.00,5715.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12236,1,'2022-11-05',5135.00,5040.00,5075.00,5057.50,5075.00,5057.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12238,106,'2022-11-05',3665.00,3630.00,3660.00,3625.00,3660.00,3625.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12245,294,'2022-11-05',430.00,440.00,415.00,427.50,415.00,427.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12247,262,'2022-11-05',725.00,720.00,720.00,720.00,720.00,720.00,0.00,200.00,200.00,280.00,233.75,280.00,233.75,0.00,0.00),
(12250,1,'2022-11-06',8830.00,9565.00,8705.00,9122.50,8705.00,9122.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12251,288,'2022-11-06',12635.00,12455.00,12455.00,12314.40,12455.00,12314.40,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12255,60,'2022-11-06',925.00,915.00,915.00,915.00,915.00,915.00,0.00,225.00,225.00,225.00,225.00,225.00,225.00,0.00,0.00),
(12258,148,'2022-11-06',1550.00,1540.00,1540.00,1540.00,1540.00,1540.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12267,1,'2022-11-07',10080.00,9030.00,9015.00,8948.45,9015.00,8948.45,0.00,230.00,225.00,225.00,225.00,225.00,225.00,0.00,0.00),
(12273,36,'2022-11-07',800.00,760.00,760.00,760.00,760.00,760.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12274,89,'2022-11-07',2585.00,2575.00,2575.00,2575.00,2575.00,2575.00,0.00,615.00,630.00,630.00,630.00,630.00,630.00,0.00,0.00),
(12276,29,'2022-11-07',2250.00,2140.00,2125.00,2097.35,2125.00,2097.35,0.00,425.00,405.00,390.00,398.75,390.00,398.75,0.00,0.00),
(12286,291,'2022-11-08',270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12287,1,'2022-11-08',9505.00,9310.00,9190.00,9243.75,9190.00,9243.75,0.00,1515.00,1400.00,1400.00,1400.00,1400.00,1400.00,0.00,0.00),
(12292,96,'2022-11-08',1480.00,1465.00,1465.00,1465.00,1465.00,1465.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12304,95,'2022-11-08',3275.00,3285.00,3295.00,3281.25,3295.00,3281.25,0.00,570.00,570.00,720.00,626.25,720.00,626.25,0.00,0.00),
(12311,142,'2022-11-09',3560.00,3390.00,3550.00,3457.50,3550.00,3457.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12312,184,'2022-11-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,465.00,370.00,370.00,370.00,370.00,370.00,0.00,0.00),
(12313,1,'2022-11-09',4125.00,4010.00,4170.00,4077.50,4170.00,4077.50,0.00,970.00,980.00,955.00,967.50,955.00,967.50,0.00,0.00),
(12314,262,'2022-11-09',1080.00,1075.00,1075.00,1075.00,1075.00,1075.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12316,148,'2022-11-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,370.00,365.00,365.00,365.00,365.00,365.00,0.00,0.00),
(12317,280,'2022-11-09',270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12321,60,'2022-11-09',880.00,805.00,780.00,792.50,780.00,792.50,0.00,225.00,225.00,225.00,225.00,225.00,225.00,0.00,0.00),
(12333,1,'2022-11-10',5365.00,5030.00,4855.00,5726.65,4855.00,5726.65,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12335,262,'2022-11-10',0.00,0.00,0.00,0.00,0.00,0.00,0.00,190.00,185.00,185.00,185.00,185.00,185.00,0.00,0.00),
(12336,73,'2022-11-10',1320.00,1320.00,1220.00,1270.00,1220.00,1270.00,0.00,1000.00,1200.00,1005.00,1101.25,1005.00,1101.25,0.00,0.00),
(12338,31,'2022-11-10',1480.00,1470.00,1470.00,1470.00,1470.00,1470.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12344,36,'2022-11-10',910.00,905.00,905.00,905.00,905.00,905.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12346,295,'2022-11-11',4140.00,4085.00,4335.00,4191.25,4335.00,4191.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12347,1,'2022-11-11',460.00,420.00,455.00,437.50,455.00,437.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12349,1,'2022-11-12',11010.00,11175.00,10785.00,11742.27,10785.00,11742.27,0.00,1965.00,2035.00,2005.00,2005.00,2005.00,2005.00,0.00,0.00),
(12357,27,'2022-11-12',4135.00,4085.00,4085.00,4085.00,4085.00,4085.00,0.00,1260.00,1265.00,1250.00,1257.50,1250.00,1257.50,0.00,0.00),
(12362,283,'2022-11-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1050.00,1050.00,1140.00,1035.00,1140.00,1035.00,0.00,0.00),
(12365,257,'2022-11-12',640.00,640.00,640.00,640.00,640.00,640.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12366,69,'2022-11-12',14530.00,14925.00,14605.00,14765.00,14605.00,14765.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12367,263,'2022-11-12',540.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12374,183,'2022-11-12',11675.00,11515.00,11515.00,11515.00,11515.00,11515.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12376,1,'2022-11-13',2435.00,2285.00,2285.00,2285.00,2285.00,2285.00,0.00,740.00,730.00,810.00,763.75,810.00,763.75,0.00,0.00),
(12378,291,'2022-11-13',270.00,260.00,260.00,260.00,260.00,260.00,0.00,210.00,210.00,210.00,210.00,210.00,210.00,0.00,0.00),
(12383,142,'2022-11-13',2900.00,2880.00,2960.00,2913.75,2960.00,2913.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12386,149,'2022-11-13',1430.00,1415.00,1415.00,1415.00,1415.00,1415.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12387,1,'2022-11-14',5360.00,5235.00,5305.00,5235.63,5305.00,5235.63,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12395,287,'2022-11-14',2320.00,2320.00,2120.00,2220.00,2120.00,2220.00,0.00,810.00,810.00,810.00,810.00,810.00,810.00,0.00,0.00),
(12396,73,'2022-11-14',860.00,860.00,860.00,860.00,860.00,860.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12398,106,'2022-11-14',9230.00,9100.00,9100.00,9100.00,9100.00,9100.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12399,89,'2022-11-14',1660.00,1660.00,1560.00,1610.00,1560.00,1610.00,0.00,640.00,635.00,635.00,635.00,635.00,635.00,0.00,0.00),
(12404,291,'2022-11-15',280.00,270.00,270.00,270.00,270.00,270.00,0.00,900.00,900.00,950.00,925.00,950.00,925.00,0.00,0.00),
(12406,1,'2022-11-15',4075.00,4150.00,3960.00,4046.25,3960.00,4046.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12407,295,'2022-11-15',1575.00,1535.00,1585.00,1551.25,1585.00,1551.25,0.00,1260.00,1285.00,1445.00,1352.50,1445.00,1352.50,0.00,0.00),
(12413,1,'2022-11-16',8690.00,8280.00,8495.00,8375.00,8495.00,8375.00,0.00,255.00,245.00,245.00,245.00,245.00,245.00,0.00,0.00),
(12414,291,'2022-11-16',280.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12418,283,'2022-11-16',5780.00,5690.00,5690.00,5690.00,5690.00,5690.00,0.00,2385.00,2385.00,2385.00,2385.00,2385.00,2385.00,0.00,0.00),
(12422,265,'2022-11-16',330.00,330.00,230.00,280.00,230.00,280.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12425,271,'2022-11-16',1445.00,1435.00,1855.00,1613.75,1855.00,1613.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12426,148,'2022-11-16',625.00,620.00,620.00,620.00,620.00,620.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12427,45,'2022-11-16',1460.00,1460.00,1460.00,1460.00,1460.00,1460.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12437,95,'2022-11-16',1620.00,1620.00,1620.00,1620.00,1620.00,1620.00,0.00,175.00,175.00,185.00,171.25,185.00,171.25,0.00,0.00),
(12440,1,'2022-11-17',2400.00,2360.00,2370.00,2356.25,2370.00,2356.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12441,96,'2022-11-17',1170.00,1155.00,1155.00,1155.00,1155.00,1155.00,0.00,350.00,345.00,345.00,345.00,345.00,345.00,0.00,0.00),
(12443,194,'2022-11-17',810.00,780.00,780.00,780.00,780.00,780.00,0.00,350.00,345.00,345.00,345.00,345.00,345.00,0.00,0.00),
(12445,262,'2022-11-17',830.00,830.00,830.00,830.00,830.00,830.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12449,69,'2022-11-18',6295.00,6475.00,6625.00,6531.25,6625.00,6531.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12450,1,'2022-11-18',3360.00,3300.00,3145.00,3206.88,3145.00,3206.88,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12456,1,'2022-11-19',13390.00,13310.00,13120.00,13212.50,13120.00,13212.50,0.00,1730.00,1720.00,1720.00,1720.00,1720.00,1720.00,0.00,0.00),
(12460,137,'2022-11-19',1080.00,1080.00,1080.00,1080.00,1080.00,1080.00,0.00,540.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(12468,296,'2022-11-19',1095.00,1085.00,1060.00,1076.25,1060.00,1076.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12476,64,'2022-11-19',1170.00,1180.00,1260.00,1213.75,1260.00,1213.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12477,230,'2022-11-19',3830.00,3780.00,3780.00,3780.00,3780.00,3780.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12478,255,'2022-11-19',1285.00,1260.00,1260.00,1260.00,1260.00,1260.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12479,297,'2022-11-19',280.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12480,298,'2022-11-19',1840.00,1875.00,1575.00,1725.00,1575.00,1725.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12490,1,'2022-11-20',10730.00,10780.00,10590.00,11621.05,10590.00,11621.05,0.00,3210.00,3345.00,3130.00,3235.00,3130.00,3235.00,0.00,0.00),
(12493,288,'2022-11-20',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1620.00,1590.00,1590.00,1590.00,1590.00,1590.00,0.00,0.00),
(12499,291,'2022-11-20',0.00,0.00,0.00,0.00,0.00,0.00,0.00,900.00,900.00,950.00,925.00,950.00,925.00,0.00,0.00),
(12506,1,'2022-11-21',7975.00,7940.00,7795.00,7850.00,7795.00,7850.00,0.00,420.00,410.00,410.00,410.00,410.00,410.00,0.00,0.00),
(12507,31,'2022-11-21',1655.00,1645.00,1675.00,1633.75,1675.00,1633.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12509,36,'2022-11-21',1675.00,1655.00,1650.00,1652.50,1650.00,1652.50,0.00,640.00,585.00,585.00,585.00,585.00,585.00,0.00,0.00),
(12511,149,'2022-11-21',1630.00,1630.00,1630.00,1630.00,1630.00,1630.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12523,1,'2022-11-22',4315.00,3990.00,4095.00,4047.50,4095.00,4047.50,0.00,190.00,200.00,200.00,200.00,200.00,200.00,0.00,0.00),
(12525,35,'2022-11-22',0.00,0.00,0.00,0.00,0.00,0.00,0.00,395.00,370.00,370.00,370.00,370.00,370.00,0.00,0.00),
(12527,73,'2022-11-22',2580.00,2580.00,2615.00,2597.50,2615.00,2597.50,0.00,1260.00,1260.00,1260.00,1260.00,1260.00,1260.00,0.00,0.00),
(12536,299,'2022-11-22',260.00,225.00,225.00,225.00,225.00,225.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12540,1,'2022-11-23',12210.00,12415.00,12760.00,12585.00,12760.00,12585.00,0.00,1525.00,1495.00,1495.00,1459.85,1495.00,1459.85,0.00,0.00),
(12548,287,'2022-11-23',2110.00,2110.00,2110.00,2110.00,2110.00,2110.00,0.00,1005.00,1005.00,905.00,955.00,905.00,955.00,0.00,0.00),
(12558,294,'2022-11-23',480.00,480.00,480.00,480.00,480.00,480.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12559,278,'2022-11-23',230.00,200.00,280.00,233.75,280.00,233.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12563,283,'2022-11-24',3120.00,3120.00,3120.00,3120.00,3120.00,3120.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12564,64,'2022-11-24',445.00,445.00,445.00,438.75,445.00,438.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12565,69,'2022-11-24',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1485.00,1520.00,1600.00,1560.00,1600.00,1560.00,0.00,0.00),
(12566,1,'2022-11-24',1280.00,1135.00,1135.00,1135.00,1135.00,1135.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12569,1,'2022-11-25',3100.00,2760.00,2865.00,2815.00,2865.00,2815.00,0.00,270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(12575,1,'2022-11-26',13635.00,13290.00,14005.00,13637.50,14005.00,13637.50,0.00,2600.00,2640.00,2590.00,2615.00,2590.00,2615.00,0.00,0.00),
(12587,27,'2022-11-26',4550.00,4465.00,4265.00,4365.00,4265.00,4365.00,0.00,495.00,495.00,495.00,495.00,495.00,495.00,0.00,0.00),
(12597,55,'2022-11-26',1180.00,1180.00,1180.00,1180.00,1180.00,1180.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12602,1,'2022-11-27',2020.00,1835.00,1890.00,1865.00,1890.00,1865.00,0.00,200.00,205.00,205.00,205.00,205.00,205.00,0.00,0.00),
(12603,60,'2022-11-27',985.00,1045.00,1205.00,1125.00,1205.00,1125.00,0.00,240.00,230.00,230.00,230.00,230.00,230.00,0.00,0.00),
(12605,300,'2022-11-27',200.00,200.00,145.00,172.50,145.00,172.50,0.00,230.00,230.00,230.00,230.00,230.00,230.00,0.00,0.00),
(12607,69,'2022-11-27',10685.00,10855.00,10255.00,10555.00,10255.00,10555.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12608,194,'2022-11-27',2070.00,2070.00,2070.00,2070.00,2070.00,2070.00,0.00,540.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(12610,96,'2022-11-27',1790.00,1780.00,1780.00,1780.00,1780.00,1780.00,0.00,550.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(12614,183,'2022-11-27',5200.00,5000.00,5000.00,5000.00,5000.00,5000.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12617,298,'2022-11-27',705.00,705.00,705.00,705.00,705.00,705.00,0.00,660.00,660.00,585.00,622.50,585.00,622.50,0.00,0.00),
(12620,1,'2022-11-28',10015.00,9895.00,10040.00,9967.50,10040.00,9967.50,0.00,1010.00,990.00,990.00,990.00,990.00,990.00,0.00,0.00),
(12622,291,'2022-11-28',520.00,520.00,520.00,520.00,520.00,520.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12632,89,'2022-11-28',550.00,530.00,530.00,530.00,530.00,530.00,0.00,320.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(12634,206,'2022-11-28',560.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12637,293,'2022-11-28',2040.00,2040.00,2040.00,2040.00,2040.00,2040.00,0.00,540.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(12640,106,'2022-11-29',4375.00,4260.00,4270.00,4265.00,4270.00,4265.00,0.00,3200.00,3365.00,3145.00,3256.88,3145.00,3256.88,0.00,0.00),
(12641,1,'2022-11-29',2690.00,2455.00,2550.00,4050.79,2550.00,4050.79,0.00,790.00,790.00,790.00,790.00,790.00,790.00,0.00,0.00),
(12644,299,'2022-11-29',200.00,195.00,190.00,195.00,190.00,195.00,0.00,260.00,225.00,225.00,225.00,225.00,225.00,0.00,0.00),
(12647,73,'2022-11-29',1165.00,1145.00,1145.00,1145.00,1145.00,1145.00,0.00,790.00,790.00,825.00,807.50,825.00,807.50,0.00,0.00),
(12649,148,'2022-11-29',270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12654,95,'2022-11-29',540.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12656,291,'2022-11-30',550.00,530.00,430.00,480.00,430.00,480.00,0.00,540.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(12657,1,'2022-11-30',5395.00,5190.00,5480.00,5306.25,5480.00,5306.25,0.00,585.00,450.00,465.00,457.50,465.00,457.50,0.00,0.00),
(12663,95,'2022-11-30',975.00,970.00,970.00,970.00,970.00,970.00,0.00,270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(12670,1,'2022-12-01',11680.00,11720.00,12350.00,12028.13,12350.00,12028.13,0.00,2400.00,2465.00,2535.00,2388.30,2535.00,2388.30,0.00,0.00),
(12673,168,'2022-12-01',0.00,0.00,0.00,0.00,0.00,0.00,0.00,320.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(12674,64,'2022-12-01',665.00,640.00,855.00,741.25,855.00,741.25,0.00,270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(12681,36,'2022-12-01',1825.00,1815.00,1810.00,1812.50,1810.00,1812.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12691,302,'2022-12-01',2385.00,2360.00,2360.00,2360.00,2360.00,2360.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12692,230,'2022-12-02',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1380.00,1360.00,1360.00,1360.00,1360.00,1360.00,0.00,0.00),
(12693,1,'2022-12-02',6940.00,6855.00,7560.00,7207.50,7560.00,7207.50,0.00,210.00,210.00,210.00,210.00,210.00,210.00,0.00,0.00),
(12694,73,'2022-12-02',705.00,700.00,700.00,700.00,700.00,700.00,0.00,530.00,520.00,520.00,520.00,520.00,520.00,0.00,0.00),
(12698,303,'2022-12-02',990.00,990.00,990.00,990.00,990.00,990.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12709,1,'2022-12-03',15710.00,15325.00,14980.00,15068.45,14980.00,15068.45,0.00,5110.00,4995.00,5835.00,5408.75,5835.00,5408.75,0.00,0.00),
(12717,87,'2022-12-03',1240.00,1410.00,1890.00,1650.00,1890.00,1650.00,0.00,1350.00,1350.00,1930.00,1640.00,1930.00,1640.00,0.00,0.00),
(12721,137,'2022-12-03',930.00,930.00,930.00,930.00,930.00,930.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12725,71,'2022-12-03',5255.00,5225.00,5125.00,5175.00,5125.00,5175.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12732,168,'2022-12-03',320.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12733,1,'2022-12-04',7180.00,6875.00,7080.00,6948.75,7080.00,6948.75,0.00,1355.00,1340.00,1385.00,1332.50,1385.00,1332.50,0.00,0.00),
(12735,106,'2022-12-04',3575.00,3525.00,3685.00,3592.50,3685.00,3592.50,0.00,2860.00,2820.00,2605.00,2712.50,2605.00,2712.50,0.00,0.00),
(12741,288,'2022-12-04',0.00,0.00,0.00,0.00,0.00,0.00,0.00,915.00,885.00,885.00,849.85,885.00,849.85,0.00,0.00),
(12744,88,'2022-12-04',1095.00,1085.00,1085.00,1085.00,1085.00,1085.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12745,304,'2022-12-04',560.00,560.00,560.00,560.00,560.00,560.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12751,83,'2022-12-04',2070.00,2060.00,2145.00,2096.25,2145.00,2096.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12754,1,'2022-12-05',14920.00,14560.00,14790.00,14671.25,14790.00,14671.25,0.00,695.00,635.00,670.00,652.50,670.00,652.50,0.00,0.00),
(12756,89,'2022-12-05',895.00,895.00,895.00,895.00,895.00,895.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12762,60,'2022-12-05',600.00,600.00,870.00,735.00,870.00,735.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12767,149,'2022-12-05',1380.00,1360.00,1260.00,1310.00,1260.00,1310.00,0.00,585.00,585.00,585.00,585.00,585.00,585.00,0.00,0.00),
(12770,1,'2022-12-06',4355.00,4195.00,4475.00,4281.10,4475.00,4281.10,0.00,945.00,915.00,880.00,897.50,880.00,897.50,0.00,0.00),
(12774,128,'2022-12-06',1620.00,1610.00,1610.00,1610.00,1610.00,1610.00,0.00,2145.00,2175.00,2075.00,1949.25,2075.00,1949.25,0.00,0.00),
(12777,142,'2022-12-06',4300.00,4240.00,4240.00,4240.00,4240.00,4240.00,0.00,2120.00,2050.00,2175.00,2102.50,2175.00,2102.50,0.00,0.00),
(12787,1,'2022-12-07',8110.00,8130.00,8190.00,8054.55,8190.00,8054.55,0.00,1715.00,1670.00,1670.00,1670.00,1670.00,1670.00,0.00,0.00),
(12790,194,'2022-12-07',625.00,625.00,625.00,625.00,625.00,625.00,0.00,645.00,645.00,645.00,645.00,645.00,645.00,0.00,0.00),
(12792,96,'2022-12-07',590.00,585.00,585.00,585.00,585.00,585.00,0.00,895.00,885.00,885.00,885.00,885.00,885.00,0.00,0.00),
(12794,64,'2022-12-07',690.00,690.00,750.00,720.00,750.00,720.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12795,93,'2022-12-07',1650.00,1625.00,1605.00,1608.75,1605.00,1608.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12796,73,'2022-12-07',955.00,955.00,955.00,955.00,955.00,955.00,0.00,620.00,595.00,595.00,595.00,595.00,595.00,0.00,0.00),
(12799,206,'2022-12-07',1995.00,1965.00,1965.00,1965.00,1965.00,1965.00,0.00,280.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(12810,51,'2022-12-07',725.00,725.00,725.00,725.00,725.00,725.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12812,294,'2022-12-07',480.00,480.00,475.00,477.50,475.00,477.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12816,1,'2022-12-08',7860.00,7610.00,7770.00,8464.15,7770.00,8464.15,0.00,1805.00,1725.00,1725.00,1725.00,1725.00,1725.00,0.00,0.00),
(12818,64,'2022-12-08',840.00,840.00,960.00,900.00,960.00,900.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12827,83,'2022-12-08',365.00,365.00,365.00,365.00,365.00,365.00,0.00,730.00,730.00,730.00,730.00,730.00,730.00,0.00,0.00),
(12834,287,'2022-12-09',2130.00,2110.00,2110.00,2110.00,2110.00,2110.00,0.00,1120.00,1120.00,1120.00,1120.00,1120.00,1120.00,0.00,0.00),
(12836,160,'2022-12-09',2425.00,2415.00,2415.00,2415.00,2415.00,2415.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12837,1,'2022-12-09',1810.00,1730.00,1765.00,1747.50,1765.00,1747.50,0.00,540.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(12838,305,'2022-12-09',395.00,370.00,370.00,370.00,370.00,370.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12842,306,'2022-12-09',735.00,730.00,730.00,730.00,730.00,730.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12844,1,'2022-12-10',13485.00,13415.00,12815.00,13118.13,12815.00,13118.13,0.00,2605.00,2620.00,2590.00,2499.55,2590.00,2499.55,0.00,0.00),
(12852,27,'2022-12-10',3780.00,3710.00,3710.00,3710.00,3710.00,3710.00,0.00,1055.00,1045.00,1045.00,1045.00,1045.00,1045.00,0.00,0.00),
(12859,106,'2022-12-10',5850.00,5780.00,6280.00,6023.75,6280.00,6023.75,0.00,1095.00,1070.00,1070.00,1070.00,1070.00,1070.00,0.00,0.00),
(12862,282,'2022-12-10',1005.00,1005.00,1005.00,1005.00,1005.00,1005.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12863,78,'2022-12-10',1440.00,1430.00,1430.00,1430.00,1430.00,1430.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12865,36,'2022-12-10',800.00,790.00,790.00,790.00,790.00,790.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12873,1,'2022-12-11',8705.00,8320.00,8425.00,8372.50,8425.00,8372.50,0.00,2130.00,2110.00,2090.00,2093.75,2090.00,2093.75,0.00,0.00),
(12879,288,'2022-12-11',8265.00,8115.00,7815.00,7859.55,7815.00,7859.55,0.00,210.00,190.00,190.00,190.00,190.00,190.00,0.00,0.00),
(12882,262,'2022-12-11',480.00,480.00,560.00,513.75,560.00,513.75,0.00,450.00,450.00,530.00,483.75,530.00,483.75,0.00,0.00),
(12886,157,'2022-12-11',1115.00,995.00,980.00,987.50,980.00,987.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12888,45,'2022-12-11',220.00,210.00,210.00,210.00,210.00,210.00,0.00,810.00,810.00,810.00,810.00,810.00,810.00,0.00,0.00),
(12890,282,'2022-12-11',0.00,0.00,0.00,0.00,0.00,0.00,0.00,685.00,685.00,685.00,685.00,685.00,685.00,0.00,0.00),
(12899,307,'2022-12-11',720.00,660.00,660.00,660.00,660.00,660.00,0.00,560.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(12901,291,'2022-12-12',1980.00,1980.00,2090.00,2035.00,2090.00,2035.00,0.00,4670.00,4660.00,4880.00,4770.00,4880.00,4770.00,0.00,0.00),
(12905,1,'2022-12-12',7240.00,7030.00,7520.00,8059.78,7520.00,8059.78,0.00,1040.00,950.00,1020.00,985.00,1020.00,985.00,0.00,0.00),
(12908,89,'2022-12-12',1470.00,1660.00,1660.00,1653.75,1660.00,1653.75,0.00,585.00,585.00,485.00,535.00,485.00,535.00,0.00,0.00),
(12920,1,'2022-12-13',1490.00,1665.00,1440.00,1552.50,1440.00,1552.50,0.00,280.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(12922,93,'2022-12-13',550.00,540.00,540.00,540.00,540.00,540.00,0.00,850.00,830.00,730.00,780.00,730.00,780.00,0.00,0.00),
(12924,294,'2022-12-13',750.00,730.00,725.00,727.50,725.00,727.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12926,142,'2022-12-13',2960.00,2940.00,3180.00,3041.25,3180.00,3041.25,0.00,1320.00,1290.00,1290.00,1290.00,1290.00,1290.00,0.00,0.00),
(12929,73,'2022-12-13',0.00,0.00,0.00,0.00,0.00,0.00,0.00,365.00,365.00,365.00,365.00,365.00,365.00,0.00,0.00),
(12930,206,'2022-12-13',540.00,530.00,530.00,530.00,530.00,530.00,0.00,275.00,265.00,265.00,265.00,265.00,265.00,0.00,0.00),
(12933,83,'2022-12-13',175.00,150.00,195.00,172.50,195.00,172.50,0.00,225.00,220.00,220.00,220.00,220.00,220.00,0.00,0.00),
(12937,1,'2022-12-14',9640.00,9470.00,9600.00,9521.26,9600.00,9521.26,0.00,230.00,230.00,230.00,230.00,230.00,230.00,0.00,0.00),
(12939,291,'2022-12-14',550.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12943,95,'2022-12-14',1850.00,1840.00,1740.00,1790.00,1740.00,1790.00,0.00,150.00,150.00,210.00,180.00,210.00,180.00,0.00,0.00),
(12949,308,'2022-12-14',800.00,745.00,745.00,745.00,745.00,745.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12952,1,'2022-12-15',1320.00,1230.00,1265.00,1247.50,1265.00,1247.50,0.00,720.00,645.00,680.00,655.63,680.00,655.63,0.00,0.00),
(12954,296,'2022-12-15',1395.00,1390.00,1315.00,1352.50,1315.00,1352.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12955,309,'2022-12-15',540.00,530.00,530.00,530.00,530.00,530.00,0.00,240.00,225.00,225.00,225.00,225.00,225.00,0.00,0.00),
(12958,270,'2022-12-15',1340.00,1340.00,1340.00,1340.00,1340.00,1340.00,0.00,1280.00,1280.00,1280.00,1280.00,1280.00,1280.00,0.00,0.00),
(12965,160,'2022-12-16',1600.00,1590.00,1590.00,1590.00,1590.00,1590.00,0.00,275.00,265.00,265.00,265.00,265.00,265.00,0.00,0.00),
(12967,1,'2022-12-16',1400.00,1200.00,1315.00,2039.77,1315.00,2039.77,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12971,283,'2022-12-17',0.00,0.00,0.00,0.00,0.00,0.00,0.00,4110.00,4070.00,4070.00,4070.00,4070.00,4070.00,0.00,0.00),
(12972,1,'2022-12-17',15875.00,15700.00,15780.00,16507.27,15780.00,16507.27,0.00,7600.00,7520.00,7320.00,6963.05,7320.00,6963.05,0.00,0.00),
(12983,106,'2022-12-17',1800.00,1825.00,1825.00,1719.55,1825.00,1719.55,0.00,2990.00,2900.00,2900.00,2900.00,2900.00,2900.00,0.00,0.00),
(12986,137,'2022-12-17',1090.00,1070.00,1070.00,1070.00,1070.00,1070.00,0.00,2710.00,2830.00,2770.00,2659.40,2770.00,2659.40,0.00,0.00),
(12989,310,'2022-12-17',220.00,210.00,210.00,210.00,210.00,210.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12992,1,'2022-12-18',2790.00,2605.00,2605.00,2605.00,2605.00,2605.00,0.00,1185.00,1155.00,1055.00,1105.00,1055.00,1105.00,0.00,0.00),
(12996,31,'2022-12-18',2180.00,2160.00,2160.00,2160.00,2160.00,2160.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12997,55,'2022-12-18',1140.00,1130.00,1130.00,1130.00,1130.00,1130.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(12999,289,'2022-12-18',1055.00,1045.00,1045.00,1045.00,1045.00,1045.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13002,36,'2022-12-18',1320.00,1290.00,1190.00,1240.00,1190.00,1240.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13004,1,'2022-12-19',8945.00,9015.00,9605.00,10025.41,9605.00,10025.41,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13005,89,'2022-12-19',1010.00,995.00,1000.00,997.50,1000.00,997.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13006,60,'2022-12-19',580.00,620.00,700.00,660.00,700.00,660.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13007,306,'2022-12-19',175.00,150.00,185.00,167.50,185.00,167.50,0.00,370.00,365.00,365.00,365.00,365.00,365.00,0.00,0.00),
(13009,294,'2022-12-19',0.00,0.00,0.00,0.00,0.00,0.00,0.00,550.00,525.00,525.00,525.00,525.00,525.00,0.00,0.00),
(13010,302,'2022-12-19',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1475.00,1455.00,1455.00,1455.00,1455.00,1455.00,0.00,0.00),
(13016,1,'2022-12-20',3360.00,3295.00,3385.00,3340.00,3385.00,3340.00,0.00,480.00,470.00,510.00,482.50,510.00,482.50,0.00,0.00),
(13017,311,'2022-12-20',23330.00,25260.00,27460.00,25947.50,27460.00,25947.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13019,206,'2022-12-20',280.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13022,149,'2022-12-20',1790.00,1790.00,1790.00,1790.00,1790.00,1790.00,0.00,270.00,260.00,160.00,210.00,160.00,210.00,0.00,0.00),
(13026,312,'2022-12-20',640.00,640.00,640.00,640.00,640.00,640.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13029,1,'2022-12-21',7025.00,7270.00,7405.00,7335.00,7405.00,7335.00,0.00,2525.00,2495.00,2615.00,2540.00,2615.00,2540.00,0.00,0.00),
(13037,194,'2022-12-21',0.00,0.00,0.00,0.00,0.00,0.00,0.00,685.00,685.00,685.00,685.00,685.00,685.00,0.00,0.00),
(13045,95,'2022-12-21',2100.00,2100.00,2000.00,2050.00,2000.00,2050.00,0.00,270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(13048,1,'2022-12-22',5140.00,5045.00,5315.00,5180.00,5315.00,5180.00,0.00,815.00,790.00,930.00,860.00,930.00,860.00,0.00,0.00),
(13051,293,'2022-12-22',1745.00,1720.00,1930.00,1825.00,1930.00,1825.00,0.00,1600.00,1590.00,1590.00,1590.00,1590.00,1590.00,0.00,0.00),
(13053,64,'2022-12-22',680.00,680.00,875.00,758.13,875.00,758.13,0.00,270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(13060,60,'2022-12-22',320.00,320.00,320.00,320.00,320.00,320.00,0.00,330.00,330.00,230.00,280.00,230.00,280.00,0.00,0.00),
(13062,1,'2022-12-23',3790.00,3670.00,4160.00,3841.91,4160.00,3841.91,0.00,215.00,200.00,200.00,200.00,200.00,200.00,0.00,0.00),
(13068,1,'2022-12-24',20345.00,20305.00,22480.00,21355.00,22480.00,21355.00,0.00,7025.00,6860.00,6940.00,6893.75,6940.00,6893.75,0.00,0.00),
(13077,27,'2022-12-24',2460.00,2460.00,2460.00,2460.00,2460.00,2460.00,0.00,1515.00,1495.00,1495.00,1495.00,1495.00,1495.00,0.00,0.00),
(13090,313,'2022-12-24',505.00,500.00,500.00,500.00,500.00,500.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13100,288,'2022-12-25',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1005.00,965.00,965.00,965.00,965.00,965.00,0.00,0.00),
(13101,1,'2022-12-25',2040.00,1990.00,2175.00,2076.25,2175.00,2076.25,0.00,150.00,150.00,220.00,185.00,220.00,185.00,0.00,0.00),
(13103,291,'2022-12-25',220.00,220.00,220.00,220.00,220.00,220.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13110,1,'2022-12-26',5310.00,5425.00,5790.00,5581.88,5790.00,5581.88,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13112,106,'2022-12-26',3870.00,3930.00,4690.00,4310.00,4690.00,4310.00,0.00,1465.00,1450.00,1450.00,1450.00,1450.00,1450.00,0.00,0.00),
(13114,291,'2022-12-26',980.00,970.00,970.00,970.00,970.00,970.00,0.00,700.00,710.00,750.00,730.00,750.00,730.00,0.00,0.00),
(13117,287,'2022-12-26',1920.00,1900.00,1900.00,1900.00,1900.00,1900.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13118,36,'2022-12-26',510.00,510.00,510.00,510.00,510.00,510.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13121,1,'2022-12-27',1715.00,1600.00,1775.00,1687.50,1775.00,1687.50,0.00,280.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(13123,270,'2022-12-27',2860.00,2805.00,2805.00,2805.00,2805.00,2805.00,0.00,2250.00,2230.00,2230.00,2230.00,2230.00,2230.00,0.00,0.00),
(13132,289,'2022-12-27',1270.00,1270.00,1270.00,1270.00,1270.00,1270.00,0.00,715.00,710.00,710.00,710.00,710.00,710.00,0.00,0.00),
(13134,73,'2022-12-27',2080.00,2075.00,2075.00,2075.00,2075.00,2075.00,0.00,270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(13137,1,'2022-12-28',9245.00,8970.00,9620.00,9260.64,9620.00,9260.64,0.00,3520.00,3455.00,3325.00,3390.00,3325.00,3390.00,0.00,0.00),
(13145,89,'2022-12-28',630.00,630.00,815.00,722.50,815.00,722.50,0.00,165.00,160.00,160.00,160.00,160.00,160.00,0.00,0.00),
(13155,304,'2022-12-28',3865.00,6775.00,3775.00,5275.00,3775.00,5275.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13161,311,'2022-12-29',10875.00,11800.00,13340.00,12545.00,13340.00,12545.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13162,137,'2022-12-29',3240.00,3200.00,3200.00,3200.00,3200.00,3200.00,0.00,3730.00,3730.00,4900.00,4285.00,4900.00,4285.00,0.00,0.00),
(13163,1,'2022-12-29',4995.00,4820.00,5445.00,5125.63,5445.00,5125.63,0.00,845.00,845.00,860.00,842.50,860.00,842.50,0.00,0.00),
(13168,262,'2022-12-29',820.00,820.00,820.00,820.00,820.00,820.00,0.00,150.00,150.00,185.00,167.50,185.00,167.50,0.00,0.00),
(13170,88,'2022-12-29',955.00,940.00,840.00,890.00,840.00,890.00,0.00,550.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(13172,312,'2022-12-29',250.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13179,69,'2022-12-29',520.00,540.00,540.00,540.00,540.00,540.00,0.00,2475.00,2385.00,2385.00,2385.00,2385.00,2385.00,0.00,0.00),
(13181,149,'2022-12-29',1625.00,1615.00,1615.00,1615.00,1615.00,1615.00,0.00,610.00,610.00,610.00,610.00,610.00,610.00,0.00,0.00),
(13185,293,'2022-12-29',1270.00,1170.00,1310.00,1226.26,1310.00,1226.26,0.00,300.00,300.00,420.00,360.00,420.00,360.00,0.00,0.00),
(13189,244,'2022-12-29',740.00,730.00,730.00,730.00,730.00,730.00,0.00,670.00,670.00,670.00,670.00,670.00,670.00,0.00,0.00),
(13192,201,'2022-12-30',320.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13193,1,'2022-12-30',6470.00,5720.00,5855.00,5787.50,5855.00,5787.50,0.00,760.00,760.00,960.00,853.75,960.00,853.75,0.00,0.00),
(13200,69,'2022-12-30',7020.00,7190.00,7540.00,7365.00,7540.00,7365.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13202,71,'2022-12-30',3825.00,3790.00,3790.00,3790.00,3790.00,3790.00,0.00,370.00,365.00,365.00,365.00,365.00,365.00,0.00,0.00),
(13204,260,'2022-12-30',765.00,765.00,765.00,765.00,765.00,765.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13209,291,'2022-12-31',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1000.00,1000.00,1200.00,1062.50,1200.00,1062.50,0.00,0.00),
(13210,1,'2022-12-31',18645.00,18845.00,21820.00,20223.19,21820.00,20223.19,0.00,3820.00,3950.00,3910.00,3930.00,3910.00,3930.00,0.00,0.00),
(13229,87,'2022-12-31',0.00,0.00,0.00,0.00,0.00,0.00,0.00,300.00,300.00,440.00,370.00,440.00,370.00,0.00,0.00),
(13234,314,'2022-12-31',1050.00,1025.00,1025.00,1025.00,1025.00,1025.00,0.00,490.00,490.00,610.00,530.01,610.00,530.01,0.00,0.00),
(13237,35,'2022-12-31',3180.00,3135.00,3035.00,3085.00,3035.00,3085.00,0.00,370.00,365.00,365.00,365.00,365.00,365.00,0.00,0.00),
(13243,31,'2022-12-31',1175.00,1150.00,1230.00,1183.75,1230.00,1183.75,0.00,250.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00),
(13246,1,'2023-01-01',5590.00,5525.00,6275.00,5900.00,6275.00,5900.00,0.00,1430.00,1420.00,1790.00,1605.00,1790.00,1605.00,0.00,0.00),
(13248,288,'2023-01-01',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1455.00,1470.00,1455.00,1427.35,1455.00,1427.35,0.00,0.00),
(13249,51,'2023-01-01',250.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13253,291,'2023-01-01',0.00,0.00,0.00,0.00,0.00,0.00,0.00,540.00,530.00,530.00,530.00,530.00,530.00,0.00,0.00),
(13255,55,'2023-01-01',1510.00,1505.00,1505.00,1505.00,1505.00,1505.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13257,291,'2023-01-02',440.00,440.00,440.00,440.00,440.00,440.00,0.00,150.00,150.00,220.00,185.00,220.00,185.00,0.00,0.00),
(13258,89,'2023-01-02',900.00,880.00,1005.00,942.50,1005.00,942.50,0.00,690.00,665.00,665.00,665.00,665.00,665.00,0.00,0.00),
(13260,73,'2023-01-02',2865.00,2845.00,2845.00,2845.00,2845.00,2845.00,0.00,680.00,680.00,680.00,680.00,680.00,680.00,0.00,0.00),
(13262,106,'2023-01-02',2505.00,2495.00,2495.00,2495.00,2495.00,2495.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13264,313,'2023-01-02',280.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13265,1,'2023-01-02',7645.00,7455.00,7725.00,7566.90,7725.00,7566.90,0.00,775.00,750.00,750.00,750.00,750.00,750.00,0.00,0.00),
(13270,183,'2023-01-02',2640.00,2600.00,2400.00,2500.00,2400.00,2500.00,0.00,2870.00,2705.00,2795.00,2750.00,2795.00,2750.00,0.00,0.00),
(13279,293,'2023-01-02',1900.00,1825.00,1925.00,1861.26,1925.00,1861.26,0.00,560.00,550.00,550.00,550.00,550.00,550.00,0.00,0.00),
(13283,1,'2023-01-03',1910.00,1920.00,2130.00,2011.25,2130.00,2011.25,0.00,830.00,810.00,810.00,810.00,810.00,810.00,0.00,0.00),
(13285,206,'2023-01-03',1865.00,1835.00,1835.00,1835.00,1835.00,1835.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13290,194,'2023-01-03',1265.00,1245.00,1245.00,1245.00,1245.00,1245.00,0.00,260.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00),
(13292,96,'2023-01-03',1380.00,1370.00,1270.00,1320.00,1270.00,1320.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13295,291,'2023-01-04',1725.00,1645.00,1775.00,1710.00,1775.00,1710.00,0.00,675.00,675.00,675.00,675.00,675.00,675.00,0.00,0.00),
(13296,1,'2023-01-04',11010.00,10670.00,11875.00,11983.56,11875.00,11983.56,0.00,1805.00,1735.00,1810.00,1770.63,1810.00,1770.63,0.00,0.00),
(13309,95,'2023-01-04',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1230.00,1220.00,1120.00,1170.00,1120.00,1170.00,0.00,0.00),
(13315,36,'2023-01-04',1120.00,1110.00,1110.00,1110.00,1110.00,1110.00,0.00,270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(13320,55,'2023-01-04',710.00,705.00,705.00,705.00,705.00,705.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13324,1,'2023-01-05',6365.00,6145.00,6375.00,6252.50,6375.00,6252.50,0.00,1475.00,1475.00,1645.00,2321.02,1645.00,2321.02,0.00,0.00),
(13326,286,'2023-01-05',1575.00,1350.00,1665.00,1507.50,1665.00,1507.50,0.00,1500.00,1500.00,2100.00,1800.00,2100.00,1800.00,0.00,0.00),
(13341,1,'2023-01-06',3205.00,2845.00,3175.00,3010.00,3175.00,3010.00,0.00,300.00,300.00,420.00,360.00,420.00,360.00,0.00,0.00),
(13342,29,'2023-01-06',2340.00,2375.00,2385.00,2380.00,2385.00,2380.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13343,88,'2023-01-06',495.00,485.00,385.00,435.00,385.00,435.00,0.00,625.00,610.00,610.00,610.00,610.00,610.00,0.00,0.00),
(13349,149,'2023-01-06',3350.00,3310.00,3310.00,3310.00,3310.00,3310.00,0.00,2215.00,1925.00,1925.00,1925.00,1925.00,1925.00,0.00,0.00),
(13354,1,'2023-01-07',18235.00,17770.00,20490.00,19092.52,20490.00,19092.52,0.00,4105.00,4070.00,4435.00,4225.02,4435.00,4225.02,0.00,0.00),
(13365,291,'2023-01-07',450.00,450.00,630.00,540.00,630.00,540.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13367,27,'2023-01-07',995.00,990.00,990.00,990.00,990.00,990.00,0.00,1595.00,1565.00,1465.00,1515.00,1465.00,1515.00,0.00,0.00),
(13376,294,'2023-01-07',260.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13381,160,'2023-01-07',260.00,260.00,260.00,260.00,260.00,260.00,0.00,270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(13384,92,'2023-01-07',510.00,500.00,500.00,500.00,500.00,500.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13389,243,'2023-01-07',1955.00,1920.00,1900.00,1910.00,1900.00,1910.00,0.00,835.00,795.00,775.00,785.00,775.00,785.00,0.00,0.00),
(13396,1,'2023-01-08',8105.00,8165.00,9545.00,8859.38,9545.00,8859.38,0.00,3270.00,3270.00,4670.00,3970.00,4670.00,3970.00,0.00,0.00),
(13404,1,'2023-01-09',4160.00,4060.00,4665.00,4329.39,4665.00,4329.39,0.00,975.00,970.00,1300.00,1135.00,1300.00,1135.00,0.00,0.00),
(13409,148,'2023-01-09',960.00,950.00,1010.00,980.00,1010.00,980.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13410,89,'2023-01-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,280.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(13415,60,'2023-01-09',720.00,720.00,720.00,720.00,720.00,720.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13417,1,'2023-01-10',3615.00,3435.00,3785.00,3606.25,3785.00,3606.25,0.00,625.00,615.00,765.00,683.75,765.00,683.75,0.00,0.00),
(13423,315,'2023-01-10',3600.00,3240.00,3960.00,3600.00,3960.00,3600.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13424,51,'2023-01-10',330.00,330.00,330.00,330.00,330.00,330.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13427,96,'2023-01-10',580.00,580.00,480.00,530.00,480.00,530.00,0.00,370.00,365.00,365.00,365.00,365.00,365.00,0.00,0.00),
(13429,92,'2023-01-10',0.00,0.00,0.00,0.00,0.00,0.00,0.00,280.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(13430,88,'2023-01-10',260.00,260.00,260.00,260.00,260.00,260.00,0.00,225.00,225.00,225.00,225.00,225.00,225.00,0.00,0.00),
(13432,263,'2023-01-10',2795.00,2665.00,2875.00,2770.00,2875.00,2770.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13438,142,'2023-01-11',900.00,810.00,810.00,810.00,810.00,810.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13439,1,'2023-01-11',4250.00,4130.00,4420.00,4265.00,4420.00,4265.00,0.00,915.00,900.00,900.00,900.00,900.00,900.00,0.00,0.00),
(13440,73,'2023-01-11',720.00,720.00,720.00,720.00,720.00,720.00,0.00,980.00,960.00,960.00,960.00,960.00,960.00,0.00,0.00),
(13446,95,'2023-01-11',3245.00,3235.00,3395.00,3287.50,3395.00,3287.50,0.00,270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(13456,287,'2023-01-11',1020.00,1005.00,1005.00,1005.00,1005.00,1005.00,0.00,2175.00,2155.00,2155.00,2155.00,2155.00,2155.00,0.00,0.00),
(13459,1,'2023-01-12',7175.00,7045.00,7355.00,7938.55,7355.00,7938.55,0.00,900.00,870.00,905.00,880.63,905.00,880.63,0.00,0.00),
(13462,87,'2023-01-12',2100.00,2100.00,3010.00,2555.00,3010.00,2555.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13464,78,'2023-01-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,340.00,335.00,335.00,335.00,335.00,335.00,0.00,0.00),
(13468,306,'2023-01-12',260.00,250.00,250.00,250.00,250.00,250.00,0.00,175.00,150.00,185.00,167.50,185.00,167.50,0.00,0.00),
(13470,243,'2023-01-12',1540.00,1440.00,1440.00,1440.00,1440.00,1440.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13471,316,'2023-01-12',6035.00,6035.00,6035.00,6035.00,6035.00,6035.00,0.00,1445.00,1345.00,1430.00,1377.50,1430.00,1377.50,0.00,0.00),
(13475,142,'2023-01-13',2820.00,2620.00,2610.00,2615.00,2610.00,2615.00,0.00,2730.00,2600.00,2840.00,2701.25,2840.00,2701.25,0.00,0.00),
(13477,1,'2023-01-13',2160.00,2640.00,2080.00,2346.88,2080.00,2346.88,0.00,595.00,775.00,565.00,1452.27,565.00,1452.27,0.00,0.00),
(13484,315,'2023-01-14',0.00,0.00,0.00,0.00,0.00,0.00,0.00,600.00,600.00,880.00,740.00,880.00,740.00,0.00,0.00),
(13485,1,'2023-01-14',7585.00,7565.00,8370.00,7923.15,8370.00,7923.15,0.00,1500.00,1425.00,1570.00,1475.63,1570.00,1475.63,0.00,0.00),
(13486,106,'2023-01-14',2490.00,2470.00,2430.00,2450.00,2430.00,2450.00,0.00,3960.00,3960.00,5015.00,4404.70,5015.00,4404.70,0.00,0.00),
(13495,282,'2023-01-14',440.00,465.00,465.00,465.00,465.00,465.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13496,186,'2023-01-14',3265.00,3270.00,3270.00,3270.00,3270.00,3270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13497,137,'2023-01-14',660.00,660.00,660.00,660.00,660.00,660.00,0.00,400.00,400.00,480.00,425.00,480.00,425.00,0.00,0.00),
(13502,314,'2023-01-14',0.00,0.00,0.00,0.00,0.00,0.00,0.00,175.00,175.00,240.00,191.88,240.00,191.88,0.00,0.00),
(13506,293,'2023-01-14',0.00,0.00,0.00,0.00,0.00,0.00,0.00,765.00,750.00,750.00,750.00,750.00,750.00,0.00,0.00),
(13508,287,'2023-01-14',4490.00,4490.00,4490.00,4490.00,4490.00,4490.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13509,1,'2023-01-15',5260.00,5240.00,5870.00,6308.52,5870.00,6308.52,0.00,1840.00,1800.00,2010.00,1858.76,2010.00,1858.76,0.00,0.00),
(13511,137,'2023-01-15',1200.00,1200.00,1680.00,1402.50,1680.00,1402.50,0.00,1400.00,1400.00,1680.00,1487.50,1680.00,1487.50,0.00,0.00),
(13514,317,'2023-01-15',200.00,200.00,280.00,233.75,280.00,233.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13525,172,'2023-01-15',400.00,400.00,480.00,425.00,480.00,425.00,0.00,400.00,400.00,480.00,425.00,480.00,425.00,0.00,0.00),
(13526,75,'2023-01-15',2485.00,2485.00,2485.00,2485.00,2485.00,2485.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13530,289,'2023-01-15',250.00,250.00,250.00,250.00,250.00,250.00,0.00,330.00,330.00,330.00,330.00,330.00,330.00,0.00,0.00),
(13533,260,'2023-01-15',0.00,0.00,0.00,0.00,0.00,0.00,0.00,270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(13535,55,'2023-01-15',1855.00,1845.00,1845.00,1845.00,1845.00,1845.00,0.00,1080.00,1080.00,1080.00,1080.00,1080.00,1080.00,0.00,0.00),
(13540,60,'2023-01-15',1885.00,1875.00,1875.00,1875.00,1875.00,1875.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13542,87,'2023-01-16',0.00,0.00,0.00,0.00,0.00,0.00,0.00,600.00,600.00,720.00,637.50,720.00,637.50,0.00,0.00),
(13543,1,'2023-01-16',1880.00,1805.00,2130.00,1967.50,2130.00,1967.50,0.00,270.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00),
(13545,95,'2023-01-16',0.00,0.00,0.00,0.00,0.00,0.00,0.00,200.00,200.00,280.00,233.75,280.00,233.75,0.00,0.00),
(13547,89,'2023-01-16',900.00,900.00,900.00,900.00,900.00,900.00,0.00,150.00,150.00,210.00,180.00,210.00,180.00,0.00,0.00),
(13550,244,'2023-01-16',2275.00,2275.00,2275.00,2275.00,2275.00,2275.00,0.00,725.00,725.00,725.00,725.00,725.00,725.00,0.00,0.00),
(13553,291,'2023-01-17',0.00,0.00,0.00,0.00,0.00,0.00,0.00,800.00,800.00,960.00,850.00,960.00,850.00,0.00,0.00),
(13554,1,'2023-01-17',7795.00,7050.00,7380.00,7192.51,7380.00,7192.51,0.00,695.00,680.00,680.00,680.00,680.00,680.00,0.00,0.00),
(13562,75,'2023-01-17',1240.00,1240.00,1240.00,1240.00,1240.00,1240.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13567,1,'2023-01-18',6160.00,6055.00,6425.00,6240.00,6425.00,6240.00,0.00,1220.00,1195.00,1095.00,1145.00,1095.00,1145.00,0.00,0.00),
(13571,262,'2023-01-18',885.00,865.00,980.00,903.75,980.00,903.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13577,29,'2023-01-18',2965.00,2930.00,2930.00,2934.38,2930.00,2934.38,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13582,1,'2023-01-19',7145.00,6965.00,7805.00,7275.06,7805.00,7275.06,0.00,1195.00,1365.00,1305.00,1328.75,1305.00,1328.75,0.00,0.00),
(13585,6,'2023-01-19',0.00,0.00,0.00,0.00,0.00,0.00,0.00,10985.00,13240.00,10250.00,11723.75,10250.00,11723.75,0.00,0.00),
(13588,29,'2023-01-19',0.00,0.00,0.00,0.00,0.00,0.00,0.00,220.00,215.00,235.00,225.00,235.00,225.00,0.00,0.00),
(13590,163,'2023-01-19',510.00,510.00,510.00,510.00,510.00,510.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13591,201,'2023-01-19',280.00,270.00,270.00,270.00,270.00,270.00,0.00,270.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00),
(13597,69,'2023-01-19',1740.00,1710.00,1710.00,1710.00,1710.00,1710.00,0.00,940.00,970.00,870.00,920.00,870.00,920.00,0.00,0.00),
(13599,206,'2023-01-19',570.00,560.00,680.00,620.00,680.00,620.00,0.00,615.00,615.00,615.00,615.00,615.00,615.00,0.00,0.00),
(13608,75,'2023-01-20',0.00,0.00,0.00,0.00,0.00,0.00,0.00,465.00,465.00,465.00,465.00,465.00,465.00,0.00,0.00),
(13609,312,'2023-01-20',250.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13610,1,'2023-01-20',1205.00,1070.00,1070.00,1070.00,1070.00,1070.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13614,1,'2023-01-21',9820.00,9410.00,10470.00,9846.29,10470.00,9846.29,0.00,2220.00,2210.00,2070.00,2140.00,2070.00,2140.00,0.00,0.00),
(13615,311,'2023-01-21',0.00,0.00,0.00,0.00,0.00,0.00,0.00,15540.00,16900.00,16840.00,16415.89,16840.00,16415.89,0.00,0.00),
(13619,60,'2023-01-21',1485.00,1460.00,1460.00,1460.00,1460.00,1460.00,0.00,445.00,445.00,445.00,445.00,445.00,445.00,0.00,0.00),
(13626,186,'2023-01-21',3540.00,3345.00,3415.00,3380.00,3415.00,3380.00,0.00,970.00,970.00,970.00,970.00,970.00,970.00,0.00,0.00),
(13642,1,'2023-01-22',3205.00,3055.00,3405.00,3977.90,3405.00,3977.90,0.00,350.00,300.00,370.00,335.00,370.00,335.00,0.00,0.00),
(13644,270,'2023-01-22',450.00,420.00,420.00,2297.10,420.00,2297.10,0.00,260.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00),
(13649,96,'2023-01-22',1770.00,1775.00,1845.00,1810.00,1845.00,1810.00,0.00,580.00,580.00,480.00,530.00,480.00,530.00,0.00,0.00),
(13654,293,'2023-01-22',365.00,300.00,370.00,335.00,370.00,335.00,0.00,695.00,695.00,695.00,695.00,695.00,695.00,0.00,0.00),
(13659,1,'2023-01-23',5550.00,5330.00,6070.00,5697.50,6070.00,5697.50,0.00,675.00,660.00,660.00,660.00,660.00,660.00,0.00,0.00),
(13660,137,'2023-01-23',3150.00,3435.00,3470.00,3362.50,3470.00,3362.50,0.00,2600.00,2600.00,3280.00,2865.00,3280.00,2865.00,0.00,0.00),
(13662,106,'2023-01-23',1170.00,1170.00,1530.00,1350.00,1530.00,1350.00,0.00,560.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(13666,318,'2023-01-23',4025.00,4000.00,4000.00,4000.00,4000.00,4000.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13667,263,'2023-01-23',860.00,865.00,865.00,865.00,865.00,865.00,0.00,1555.00,1445.00,1550.00,1497.50,1550.00,1497.50,0.00,0.00),
(13671,89,'2023-01-23',2100.00,2100.00,1990.00,2045.00,1990.00,2045.00,0.00,275.00,265.00,265.00,265.00,265.00,265.00,0.00,0.00),
(13673,64,'2023-01-23',450.00,450.00,555.00,502.50,555.00,502.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13677,1,'2023-01-24',7175.00,6910.00,7525.00,7156.90,7525.00,7156.90,0.00,220.00,220.00,220.00,220.00,220.00,220.00,0.00,0.00),
(13683,262,'2023-01-24',270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13688,288,'2023-01-25',0.00,0.00,0.00,0.00,0.00,0.00,0.00,560.00,550.00,550.00,550.00,550.00,550.00,0.00,0.00),
(13689,1,'2023-01-25',9920.00,9860.00,11020.00,10440.00,11020.00,10440.00,0.00,870.00,960.00,1040.00,1000.00,1040.00,1000.00,0.00,0.00),
(13700,1,'2023-01-26',7990.00,7565.00,7825.00,7682.50,7825.00,7682.50,0.00,905.00,875.00,1035.00,942.50,1035.00,942.50,0.00,0.00),
(13703,60,'2023-01-26',250.00,250.00,250.00,250.00,250.00,250.00,0.00,600.00,600.00,600.00,600.00,600.00,600.00,0.00,0.00),
(13704,282,'2023-01-26',1755.00,1755.00,1700.00,1727.50,1700.00,1727.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13714,94,'2023-01-27',180.00,150.00,185.00,167.50,185.00,167.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13715,1,'2023-01-27',2515.00,2330.00,2400.00,2365.00,2400.00,2365.00,0.00,235.00,235.00,235.00,235.00,235.00,235.00,0.00,0.00),
(13719,314,'2023-01-27',420.00,420.00,365.00,392.50,365.00,392.50,0.00,175.00,175.00,240.00,191.88,240.00,191.88,0.00,0.00),
(13723,1,'2023-01-28',12630.00,12185.00,13490.00,12730.03,13490.00,12730.03,0.00,3135.00,3015.00,3180.00,3090.63,3180.00,3090.63,0.00,0.00),
(13728,27,'2023-01-28',250.00,250.00,250.00,250.00,250.00,250.00,0.00,995.00,990.00,990.00,990.00,990.00,990.00,0.00,0.00),
(13735,106,'2023-01-28',3585.00,3560.00,3720.00,3610.00,3720.00,3610.00,0.00,1055.00,1055.00,1175.00,1115.00,1175.00,1115.00,0.00,0.00),
(13751,73,'2023-01-28',350.00,345.00,345.00,345.00,345.00,345.00,0.00,360.00,360.00,360.00,360.00,360.00,360.00,0.00,0.00),
(13753,186,'2023-01-28',1755.00,1760.00,1705.00,1732.50,1705.00,1732.50,0.00,475.00,475.00,475.00,475.00,475.00,475.00,0.00,0.00),
(13758,1,'2023-01-29',5210.00,5090.00,5475.00,5265.00,5475.00,5265.00,0.00,970.00,950.00,1260.00,1105.00,1260.00,1105.00,0.00,0.00),
(13764,69,'2023-01-29',2435.00,2475.00,2580.00,2515.00,2580.00,2515.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13768,37,'2023-01-29',445.00,420.00,455.00,437.50,455.00,437.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13769,319,'2023-01-29',0.00,0.00,0.00,0.00,0.00,0.00,0.00,200.00,150.00,185.00,167.50,185.00,167.50,0.00,0.00),
(13773,1,'2023-01-30',2825.00,2785.00,2745.00,2769.38,2745.00,2769.38,0.00,850.00,830.00,930.00,872.50,930.00,872.50,0.00,0.00),
(13776,137,'2023-01-30',8230.00,8230.00,11170.00,9700.00,11170.00,9700.00,0.00,6170.00,6170.00,7395.00,6619.39,7395.00,6619.39,0.00,0.00),
(13778,283,'2023-01-30',0.00,0.00,0.00,0.00,0.00,0.00,0.00,500.00,500.00,500.00,500.00,500.00,500.00,0.00,0.00),
(13781,263,'2023-01-30',0.00,0.00,0.00,0.00,0.00,0.00,0.00,415.00,415.00,415.00,415.00,415.00,415.00,0.00,0.00),
(13782,89,'2023-01-30',1680.00,1680.00,1625.00,1652.50,1625.00,1652.50,0.00,360.00,360.00,360.00,360.00,360.00,360.00,0.00,0.00),
(13784,287,'2023-01-30',3000.00,2970.00,2970.00,2970.00,2970.00,2970.00,0.00,1830.00,1820.00,1820.00,1820.00,1820.00,1820.00,0.00,0.00),
(13786,206,'2023-01-30',820.00,810.00,810.00,810.00,810.00,810.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13788,1,'2023-01-31',5920.00,6470.00,6900.00,6636.90,6900.00,6636.90,0.00,425.00,415.00,495.00,448.75,495.00,448.75,0.00,0.00),
(13792,137,'2023-01-31',9000.00,9500.00,12870.00,11185.00,12870.00,11185.00,0.00,11675.00,11075.00,12125.00,11366.25,12125.00,11366.25,0.00,0.00),
(13800,96,'2023-01-31',1530.00,1535.00,1605.00,1570.00,1605.00,1570.00,0.00,920.00,925.00,925.00,925.00,925.00,925.00,0.00,0.00),
(13802,1,'2023-02-01',4695.00,4700.00,4700.00,4700.00,4700.00,4700.00,0.00,690.00,670.00,670.00,670.00,670.00,670.00,0.00,0.00),
(13804,137,'2023-02-01',720.00,705.00,705.00,705.00,705.00,705.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13806,142,'2023-02-01',2235.00,2215.00,2160.00,2187.50,2160.00,2187.50,0.00,1690.00,1580.00,1525.00,1552.50,1525.00,1552.50,0.00,0.00),
(13811,312,'2023-02-01',250.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13812,1,'2023-02-02',4795.00,4670.00,4600.00,4615.00,4600.00,4615.00,0.00,1095.00,1085.00,1105.00,1095.00,1105.00,1095.00,0.00,0.00),
(13815,73,'2023-02-02',1380.00,1390.00,1390.00,1390.00,1390.00,1390.00,0.00,350.00,345.00,345.00,345.00,345.00,345.00,0.00,0.00),
(13817,260,'2023-02-02',1675.00,1675.00,1620.00,1647.50,1620.00,1647.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13818,35,'2023-02-02',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2590.00,2550.00,2450.00,2500.00,2450.00,2500.00,0.00,0.00),
(13821,320,'2023-02-02',745.00,745.00,745.00,745.00,745.00,745.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13824,1,'2023-02-03',825.00,800.00,800.00,800.00,800.00,800.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13826,318,'2023-02-03',0.00,0.00,0.00,0.00,0.00,0.00,0.00,950.00,950.00,950.00,950.00,950.00,950.00,0.00,0.00),
(13827,1,'2023-02-04',12885.00,12645.00,13510.00,13015.64,13510.00,13015.64,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13834,311,'2023-02-04',0.00,0.00,0.00,0.00,0.00,0.00,0.00,905.00,1000.00,1200.00,1093.75,1200.00,1093.75,0.00,0.00),
(13835,60,'2023-02-04',1130.00,1255.00,1125.00,1176.26,1125.00,1176.26,0.00,250.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00),
(13841,262,'2023-02-04',270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13843,73,'2023-02-04',785.00,785.00,785.00,785.00,785.00,785.00,0.00,445.00,445.00,445.00,445.00,445.00,445.00,0.00,0.00),
(13846,96,'2023-02-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,445.00,445.00,445.00,445.00,445.00,445.00,0.00,0.00),
(13847,55,'2023-02-05',440.00,485.00,505.00,495.00,505.00,495.00,0.00,365.00,365.00,365.00,365.00,365.00,365.00,0.00,0.00),
(13849,1,'2023-02-05',2220.00,2485.00,2430.00,2457.50,2430.00,2457.50,0.00,230.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(13850,51,'2023-02-05',1120.00,1120.00,1065.00,1092.50,1065.00,1092.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13853,69,'2023-02-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2875.00,2880.00,2880.00,2880.00,2880.00,2880.00,0.00,0.00),
(13855,36,'2023-02-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,270.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00),
(13858,1,'2023-02-06',9890.00,10535.00,10590.00,10511.28,10590.00,10511.28,0.00,805.00,850.00,950.00,900.00,950.00,900.00,0.00,0.00),
(13869,31,'2023-02-06',980.00,980.00,1330.00,1155.00,1330.00,1155.00,0.00,365.00,325.00,425.00,352.51,425.00,352.51,0.00,0.00),
(13875,89,'2023-02-06',1430.00,1420.00,1420.00,1420.00,1420.00,1420.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13878,260,'2023-02-07',830.00,765.00,840.00,802.50,840.00,802.50,0.00,860.00,865.00,810.00,837.50,810.00,837.50,0.00,0.00),
(13880,1,'2023-02-07',2260.00,2250.00,2605.00,2427.50,2605.00,2427.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13882,60,'2023-02-07',880.00,1035.00,1035.00,1035.00,1035.00,1035.00,0.00,745.00,705.00,740.00,715.63,740.00,715.63,0.00,0.00),
(13889,1,'2023-02-08',3985.00,4020.00,4460.00,4240.00,4460.00,4240.00,0.00,1225.00,1205.00,1385.00,1295.00,1385.00,1295.00,0.00,0.00),
(13891,106,'2023-02-08',980.00,965.00,965.00,965.00,965.00,965.00,0.00,1010.00,990.00,1170.00,1080.00,1170.00,1080.00,0.00,0.00),
(13895,206,'2023-02-08',270.00,270.00,270.00,270.00,270.00,270.00,0.00,280.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(13902,1,'2023-02-09',9370.00,10095.00,10235.00,10113.77,10235.00,10113.77,0.00,495.00,475.00,375.00,425.00,375.00,425.00,0.00,0.00),
(13904,283,'2023-02-09',9940.00,9700.00,9540.00,9575.00,9540.00,9575.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13909,127,'2023-02-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2795.00,2460.00,2700.00,2535.00,2700.00,2535.00,0.00,0.00),
(13915,321,'2023-02-09',380.00,345.00,345.00,345.00,345.00,345.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13918,69,'2023-02-09',2800.00,3000.00,3825.00,3412.50,3825.00,3412.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13920,1,'2023-02-10',3230.00,3115.00,3455.00,3286.25,3455.00,3286.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13922,149,'2023-02-10',1195.00,1295.00,1290.00,1306.25,1290.00,1306.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13926,71,'2023-02-10',1590.00,1590.00,1710.00,1643.75,1710.00,1643.75,0.00,880.00,880.00,880.00,880.00,880.00,880.00,0.00,0.00),
(13928,73,'2023-02-10',365.00,365.00,365.00,365.00,365.00,365.00,0.00,785.00,760.00,785.00,772.50,785.00,772.50,0.00,0.00),
(13931,296,'2023-02-10',1320.00,1310.00,1230.00,1270.00,1230.00,1270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13932,1,'2023-02-11',12375.00,12910.00,13025.00,12971.25,13025.00,12971.25,0.00,585.00,585.00,545.00,569.38,545.00,569.38,0.00,0.00),
(13937,128,'2023-02-11',1210.00,1435.00,1515.00,1475.00,1515.00,1475.00,0.00,900.00,900.00,900.00,900.00,900.00,900.00,0.00,0.00),
(13941,296,'2023-02-11',570.00,150.00,150.00,150.00,150.00,150.00,0.00,1090.00,1080.00,1030.00,1055.00,1030.00,1055.00,0.00,0.00),
(13951,186,'2023-02-11',1250.00,1205.00,1225.00,1215.00,1225.00,1215.00,0.00,555.00,540.00,565.00,552.50,565.00,552.50,0.00,0.00),
(13954,1,'2023-02-12',6795.00,7425.00,7820.00,7578.14,7820.00,7578.14,0.00,350.00,350.00,380.00,345.00,380.00,345.00,0.00,0.00),
(13960,263,'2023-02-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,575.00,575.00,635.00,598.13,635.00,598.13,0.00,0.00),
(13968,1,'2023-02-13',5975.00,6085.00,5955.00,5988.76,5955.00,5988.76,0.00,1470.00,1485.00,1700.00,1592.50,1700.00,1592.50,0.00,0.00),
(13971,291,'2023-02-13',860.00,840.00,840.00,840.00,840.00,840.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13973,243,'2023-02-13',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1590.00,1500.00,1500.00,1500.00,1500.00,1500.00,0.00,0.00),
(13981,95,'2023-02-13',0.00,0.00,0.00,0.00,0.00,0.00,0.00,900.00,800.00,1020.00,903.75,1020.00,903.75,0.00,0.00),
(13982,89,'2023-02-13',0.00,0.00,0.00,0.00,0.00,0.00,0.00,580.00,565.00,565.00,565.00,565.00,565.00,0.00,0.00),
(13986,1,'2023-02-14',3332.00,3275.00,3455.00,3349.38,3455.00,3349.38,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13995,64,'2023-02-14',520.00,595.00,695.00,629.38,695.00,629.38,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(13997,1,'2023-02-15',8810.00,9290.00,9960.00,9531.29,9960.00,9531.29,0.00,760.00,720.00,850.00,785.00,850.00,785.00,0.00,0.00),
(13998,291,'2023-02-15',220.00,260.00,160.00,210.00,160.00,210.00,0.00,1210.00,1600.00,1230.00,1407.50,1230.00,1407.50,0.00,0.00),
(14022,47,'2023-02-15',3835.00,3925.00,4100.00,4012.50,4100.00,4012.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14023,1,'2023-02-16',2150.00,2120.00,2140.00,2116.26,2140.00,2116.26,0.00,400.00,395.00,410.00,392.50,410.00,392.50,0.00,0.00),
(14025,318,'2023-02-16',950.00,1080.00,1155.00,1117.50,1155.00,1117.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14026,322,'2023-02-16',890.00,1025.00,1165.00,1079.38,1165.00,1079.38,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14027,317,'2023-02-16',625.00,620.00,645.00,632.50,645.00,632.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14028,73,'2023-02-16',0.00,0.00,0.00,0.00,0.00,0.00,0.00,365.00,365.00,365.00,365.00,365.00,365.00,0.00,0.00),
(14032,1,'2023-02-17',6750.00,6455.00,6810.00,6604.39,6810.00,6604.39,0.00,1855.00,1730.00,1700.00,1728.75,1700.00,1728.75,0.00,0.00),
(14034,319,'2023-02-17',200.00,170.00,170.00,170.00,170.00,170.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14037,287,'2023-02-17',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1295.00,1250.00,1275.00,1262.50,1275.00,1262.50,0.00,0.00),
(14048,69,'2023-02-17',0.00,0.00,0.00,0.00,0.00,0.00,0.00,280.00,300.00,370.00,335.00,370.00,335.00,0.00,0.00),
(14050,323,'2023-02-17',430.00,400.00,425.00,412.50,425.00,412.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14051,324,'2023-02-18',4645.00,4625.00,4525.00,4592.52,4525.00,4592.52,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14052,1,'2023-02-18',1230.00,1315.00,1350.00,1313.75,1350.00,1313.75,0.00,220.00,210.00,210.00,210.00,210.00,210.00,0.00,0.00),
(14055,325,'2023-02-18',900.00,840.00,890.00,865.00,890.00,865.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14057,186,'2023-02-18',515.00,515.00,515.00,515.00,515.00,515.00,0.00,300.00,275.00,275.00,275.00,275.00,275.00,0.00,0.00),
(14060,1,'2023-02-19',11450.00,12280.00,12625.00,12312.54,12625.00,12312.54,0.00,150.00,160.00,160.00,160.00,160.00,160.00,0.00,0.00),
(14063,291,'2023-02-19',200.00,400.00,210.00,302.50,210.00,302.50,0.00,210.00,190.00,190.00,190.00,190.00,190.00,0.00,0.00),
(14066,142,'2023-02-19',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1540.00,1465.00,1475.00,1483.75,1475.00,1483.75,0.00,0.00),
(14068,326,'2023-02-19',200.00,200.00,280.00,233.75,280.00,233.75,0.00,220.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(14082,1,'2023-02-20',2805.00,3015.00,2975.00,2966.89,2975.00,2966.89,0.00,625.00,615.00,615.00,615.00,615.00,615.00,0.00,0.00),
(14086,291,'2023-02-20',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2300.00,3080.00,2800.00,2940.00,2800.00,2940.00,0.00,0.00),
(14092,1,'2023-02-21',5080.00,5265.00,5545.00,5402.51,5545.00,5402.51,0.00,540.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(14093,291,'2023-02-21',1100.00,1350.00,1350.00,1350.00,1350.00,1350.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14097,322,'2023-02-21',440.00,540.00,540.00,540.00,540.00,540.00,0.00,370.00,435.00,500.00,451.88,500.00,451.88,0.00,0.00),
(14107,1,'2023-02-22',5455.00,5640.00,6070.00,5791.91,6070.00,5791.91,0.00,420.00,400.00,400.00,400.00,400.00,400.00,0.00,0.00),
(14113,270,'2023-02-22',0.00,0.00,0.00,0.00,0.00,0.00,0.00,450.00,440.00,440.00,440.00,440.00,440.00,0.00,0.00),
(14114,47,'2023-02-22',660.00,810.00,810.00,810.00,810.00,810.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14119,262,'2023-02-22',220.00,270.00,270.00,270.00,270.00,270.00,0.00,270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(14121,317,'2023-02-22',835.00,830.00,890.00,860.00,890.00,860.00,0.00,440.00,440.00,465.00,452.50,465.00,452.50,0.00,0.00),
(14123,1,'2023-02-23',2995.00,2930.00,3120.00,3003.13,3120.00,3003.13,0.00,620.00,570.00,570.00,570.00,570.00,570.00,0.00,0.00),
(14128,186,'2023-02-23',600.00,600.00,740.00,670.00,740.00,670.00,0.00,445.00,425.00,450.00,437.50,450.00,437.50,0.00,0.00),
(14139,1,'2023-02-24',5065.00,5165.00,5265.00,5215.00,5265.00,5215.00,0.00,335.00,310.00,345.00,327.50,345.00,327.50,0.00,0.00),
(14145,323,'2023-02-24',0.00,0.00,0.00,0.00,0.00,0.00,0.00,440.00,400.00,425.00,412.50,425.00,412.50,0.00,0.00),
(14152,1,'2023-02-25',13070.00,14055.00,15020.00,14371.29,15020.00,14371.29,0.00,1420.00,1470.00,1545.00,1507.50,1545.00,1507.50,0.00,0.00),
(14153,327,'2023-02-25',7000.00,10975.00,13045.00,11820.00,13045.00,11820.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14154,328,'2023-02-25',5000.00,8500.00,8960.00,17153.72,8960.00,17153.72,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14180,1,'2023-02-26',4780.00,4910.00,4865.00,4904.40,4865.00,4904.40,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14183,329,'2023-02-26',0.00,0.00,0.00,0.00,0.00,0.00,0.00,210.00,385.00,185.00,285.00,185.00,285.00,0.00,0.00),
(14190,137,'2023-02-27',1800.00,1835.00,1895.00,1865.00,1895.00,1865.00,0.00,3225.00,6265.00,3070.00,4667.50,3070.00,4667.50,0.00,0.00),
(14192,1,'2023-02-27',3510.00,3730.00,3765.00,3736.26,3765.00,3736.26,0.00,945.00,900.00,935.00,917.50,935.00,917.50,0.00,0.00),
(14193,128,'2023-02-27',1655.00,1770.00,1655.00,1712.50,1655.00,1712.50,0.00,1270.00,1240.00,1420.00,1330.00,1420.00,1330.00,0.00,0.00),
(14204,330,'2023-02-28',61788.00,56770.00,56190.00,56480.00,56190.00,56480.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14205,331,'2023-02-28',12450.00,11940.00,12465.00,12202.50,12465.00,12202.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14206,1,'2023-02-28',4845.00,5065.00,4915.00,4966.88,4915.00,4966.88,0.00,370.00,445.00,445.00,438.75,445.00,438.75,0.00,0.00),
(14213,149,'2023-02-28',925.00,975.00,975.00,975.00,975.00,975.00,0.00,220.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(14215,332,'2023-02-28',830.00,730.00,730.00,730.00,730.00,730.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14221,1,'2023-03-01',8758.00,8720.00,9500.00,8936.33,9500.00,8936.33,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14223,291,'2023-03-01',220.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14227,306,'2023-03-01',150.00,175.00,190.00,172.50,190.00,172.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14231,333,'2023-03-01',320.00,300.00,370.00,335.00,370.00,335.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14233,206,'2023-03-01',570.00,605.00,605.00,605.00,605.00,605.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14234,1,'2023-03-02',4635.00,4645.00,4770.00,4677.50,4770.00,4677.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14236,334,'2023-03-02',22990.00,22990.00,21830.00,22565.04,21830.00,22565.04,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14237,64,'2023-03-02',0.00,0.00,0.00,0.00,0.00,0.00,0.00,220.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(14246,335,'2023-03-02',810.00,735.00,785.00,760.00,785.00,760.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14247,329,'2023-03-02',310.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14248,1,'2023-03-04',5880.00,6100.00,5720.00,5934.38,5720.00,5934.38,0.00,785.00,960.00,870.00,896.88,870.00,896.88,0.00,0.00),
(14251,106,'2023-03-04',9660.00,9640.00,9430.00,9565.00,9430.00,9565.00,0.00,1740.00,1695.00,1655.00,1675.00,1655.00,1675.00,0.00,0.00),
(14254,336,'2023-03-04',13230.00,13230.00,12460.00,12955.00,12460.00,12955.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14257,337,'2023-03-04',2450.00,2450.00,2450.00,2450.00,2450.00,2450.00,0.00,4845.00,4820.00,4620.00,4720.00,4620.00,4720.00,0.00,0.00),
(14264,148,'2023-03-04',170.00,170.00,170.00,170.00,170.00,170.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14265,71,'2023-03-04',8345.00,8345.00,8145.00,8725.12,8145.00,8725.12,0.00,1030.00,1020.00,1065.00,1036.25,1065.00,1036.25,0.00,0.00),
(14267,96,'2023-03-04',735.00,735.00,735.00,735.00,735.00,735.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14268,194,'2023-03-04',1060.00,1060.00,1060.00,1060.00,1060.00,1060.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14273,338,'2023-03-04',4660.00,4450.00,4755.00,5541.05,4755.00,5541.05,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14274,1,'2023-03-05',20995.00,20740.00,21930.00,21158.84,21930.00,21158.84,0.00,565.00,490.00,570.00,523.75,570.00,523.75,0.00,0.00),
(14278,55,'2023-03-05',1900.00,1900.00,1830.00,1875.00,1830.00,1875.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14283,293,'2023-03-05',1160.00,1160.00,1160.00,1160.00,1160.00,1160.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14299,6,'2023-03-05',17000.00,155.00,155.00,155.00,155.00,155.00,0.00,10080.00,9660.00,9630.00,9645.00,9630.00,9645.00,0.00,0.00),
(14314,95,'2023-03-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,220.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(14323,127,'2023-03-06',8420.00,8420.00,8000.00,8270.00,8000.00,8270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14324,1,'2023-03-06',7155.00,7710.00,7565.00,7587.50,7565.00,7587.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14325,339,'2023-03-06',2770.00,2745.00,2705.00,2735.00,2705.00,2735.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14326,340,'2023-03-06',4340.00,4340.00,4060.00,4240.00,4060.00,4240.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14334,89,'2023-03-06',3420.00,3420.00,3305.00,3382.50,3305.00,3382.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14345,1,'2023-03-07',23680.00,23165.00,22490.00,22838.13,22490.00,22838.13,0.00,1900.00,1785.00,1845.00,1808.75,1845.00,1808.75,0.00,0.00),
(14358,88,'2023-03-07',2250.00,2250.00,2180.00,2225.00,2180.00,2225.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14359,148,'2023-03-07',440.00,440.00,440.00,440.00,440.00,440.00,0.00,170.00,170.00,170.00,170.00,170.00,170.00,0.00,0.00),
(14361,341,'2023-03-07',715.00,715.00,715.00,715.00,715.00,715.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14362,95,'2023-03-07',270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14373,287,'2023-03-07',5250.00,5250.00,5250.00,5250.00,5250.00,5250.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14375,1,'2023-03-08',16380.00,16445.00,15745.00,17051.05,15745.00,17051.05,0.00,1735.00,1705.00,1765.00,1735.00,1765.00,1735.00,0.00,0.00),
(14382,283,'2023-03-08',0.00,0.00,0.00,0.00,0.00,0.00,0.00,9365.00,8985.00,9265.00,9047.52,9265.00,9047.52,0.00,0.00),
(14386,31,'2023-03-08',4480.00,4560.00,4420.00,4510.00,4420.00,4510.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14387,142,'2023-03-08',4040.00,4040.00,3970.00,4015.00,3970.00,4015.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14388,342,'2023-03-08',5010.00,5010.00,4870.00,4950.00,4870.00,4950.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14392,244,'2023-03-08',3630.00,3890.00,3890.00,3890.00,3890.00,3890.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14393,1,'2023-03-09',11460.00,11615.00,11280.00,11422.51,11280.00,11422.51,0.00,980.00,960.00,960.00,960.00,960.00,960.00,0.00,0.00),
(14397,343,'2023-03-09',15690.00,15690.00,15270.00,15540.00,15270.00,15540.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14413,342,'2023-03-10',3405.00,2885.00,2740.00,2822.50,2740.00,2822.50,0.00,3280.00,3280.00,3210.00,3245.00,3210.00,3245.00,0.00,0.00),
(14415,243,'2023-03-10',1090.00,1090.00,1090.00,1090.00,1090.00,1090.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14416,304,'2023-03-10',3500.00,3500.00,3500.00,3500.00,3500.00,3500.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14417,1,'2023-03-10',3275.00,3240.00,3130.00,3125.00,3130.00,3125.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14424,1,'2023-03-11',29740.00,29250.00,28725.00,29031.29,28725.00,29031.29,0.00,5540.00,5300.00,5265.00,5293.75,5265.00,5293.75,0.00,0.00),
(14431,128,'2023-03-11',2055.00,2235.00,2135.00,2185.00,2135.00,2185.00,0.00,1535.00,1640.00,1630.00,1635.00,1630.00,1635.00,0.00,0.00),
(14434,27,'2023-03-11',1110.00,1110.00,1110.00,1110.00,1110.00,1110.00,0.00,1110.00,1110.00,1110.00,1110.00,1110.00,1110.00,0.00,0.00),
(14439,342,'2023-03-11',13845.00,6225.00,5960.00,6112.50,5960.00,6112.50,0.00,7770.00,3575.00,3515.00,3545.00,3515.00,3545.00,0.00,0.00),
(14444,344,'2023-03-11',15315.00,15315.00,16015.00,15665.00,16015.00,15665.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14448,283,'2023-03-11',8770.00,8770.00,8350.00,8620.00,8350.00,8620.00,0.00,3350.00,155.00,155.00,155.00,155.00,155.00,0.00,0.00),
(14458,96,'2023-03-11',790.00,750.00,750.00,750.00,750.00,750.00,0.00,280.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(14461,186,'2023-03-11',150.00,170.00,150.00,160.00,150.00,160.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14463,150,'2023-03-11',260.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14474,206,'2023-03-11',2145.00,2145.00,2145.00,2145.00,2145.00,2145.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14475,1,'2023-03-12',22540.00,21925.00,21955.00,21850.63,21955.00,21850.63,0.00,3015.00,2955.00,3020.00,2964.38,3020.00,2964.38,0.00,0.00),
(14491,316,'2023-03-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,4670.00,4670.00,4670.00,4670.00,4670.00,4670.00,0.00,0.00),
(14494,148,'2023-03-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,220.00,220.00,220.00,220.00,220.00,220.00,0.00,0.00),
(14495,89,'2023-03-12',320.00,300.00,300.00,300.00,300.00,300.00,0.00,620.00,620.00,645.00,632.50,645.00,632.50,0.00,0.00),
(14500,333,'2023-03-12',280.00,280.00,280.00,280.00,280.00,280.00,0.00,320.00,350.00,350.00,342.50,350.00,342.50,0.00,0.00),
(14502,293,'2023-03-12',290.00,290.00,290.00,290.00,290.00,290.00,0.00,580.00,580.00,580.00,580.00,580.00,580.00,0.00,0.00),
(14524,55,'2023-03-12',1075.00,1085.00,1085.00,1085.00,1085.00,1085.00,0.00,750.00,950.00,750.00,850.00,750.00,850.00,0.00,0.00),
(14530,1,'2023-03-13',12340.00,11795.00,11360.00,11584.38,11360.00,11584.38,0.00,1000.00,985.00,985.00,985.00,985.00,985.00,0.00,0.00),
(14537,129,'2023-03-13',8940.00,8880.00,8880.00,8880.00,8880.00,8880.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14540,55,'2023-03-13',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1540.00,1750.00,1550.00,1650.00,1550.00,1650.00,0.00,0.00),
(14549,37,'2023-03-14',1235.00,1225.00,1015.00,1150.00,1015.00,1150.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14550,1,'2023-03-14',21685.00,21300.00,20055.00,20956.29,20055.00,20956.29,0.00,2370.00,2920.00,2120.00,2520.00,2120.00,2520.00,0.00,0.00),
(14555,31,'2023-03-14',270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14563,324,'2023-03-14',1900.00,1900.00,1900.00,1900.00,1900.00,1900.00,0.00,1825.00,1825.00,1785.00,1809.38,1785.00,1809.38,0.00,0.00),
(14567,343,'2023-03-14',1800.00,1800.00,1800.00,1800.00,1800.00,1800.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14571,283,'2023-03-14',2380.00,2380.00,2240.00,2330.00,2240.00,2330.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14581,1,'2023-03-15',8335.00,8275.00,8220.00,8398.16,8220.00,8398.16,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14583,324,'2023-03-15',230.00,230.00,230.00,230.00,230.00,230.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14585,238,'2023-03-15',645.00,645.00,640.00,642.50,640.00,642.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14586,35,'2023-03-15',6990.00,6990.00,6780.00,6915.00,6780.00,6915.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14587,93,'2023-03-15',480.00,480.00,480.00,480.00,480.00,480.00,0.00,195.00,160.00,160.00,160.00,160.00,160.00,0.00,0.00),
(14590,342,'2023-03-15',2645.00,2460.00,2320.00,2410.00,2320.00,2410.00,0.00,1275.00,1185.00,1135.00,1160.00,1135.00,1160.00,0.00,0.00),
(14600,346,'2023-03-15',33150.00,25580.00,25580.00,25580.00,25580.00,25580.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14601,1,'2023-03-16',15010.00,15350.00,14205.00,15021.95,14205.00,15021.95,0.00,1880.00,1930.00,1885.00,1917.50,1885.00,1917.50,0.00,0.00),
(14602,326,'2023-03-16',190.00,190.00,190.00,190.00,190.00,190.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14623,128,'2023-03-16',235.00,235.00,335.00,285.00,335.00,285.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14634,347,'2023-03-16',17500.00,17500.00,17500.00,17500.00,17500.00,17500.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14635,348,'2023-03-16',41640.00,43920.00,41040.00,42532.56,41040.00,42532.56,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14639,88,'2023-03-16',1050.00,1050.00,980.00,1025.00,980.00,1025.00,0.00,240.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00),
(14644,1,'2023-03-17',6810.00,6340.00,5980.00,7219.83,5980.00,7219.83,0.00,330.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(14646,149,'2023-03-17',2615.00,2615.00,2615.00,2615.00,2615.00,2615.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14647,147,'2023-03-17',165.00,165.00,160.00,162.50,160.00,162.50,0.00,290.00,290.00,220.00,265.00,220.00,265.00,0.00,0.00),
(14666,1,'2023-03-18',23860.00,23005.00,22525.00,23602.11,22525.00,23602.11,0.00,4215.00,5240.00,4040.00,4632.50,4040.00,4632.50,0.00,0.00),
(14693,106,'2023-03-18',13435.00,13395.00,13465.00,13920.12,13465.00,13920.12,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14704,349,'2023-03-18',240.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14706,348,'2023-03-18',3060.00,3060.00,3060.00,3060.00,3060.00,3060.00,0.00,19020.00,18900.00,18420.00,18712.56,18420.00,18712.56,0.00,0.00),
(14715,1,'2023-03-19',19345.00,18885.00,17980.00,18676.33,17980.00,18676.33,0.00,6735.00,6470.00,6405.00,6443.75,6405.00,6443.75,0.00,0.00),
(14721,349,'2023-03-19',1700.00,2240.00,1660.00,1945.00,1660.00,1945.00,0.00,1930.00,1785.00,1785.00,1785.00,1785.00,1785.00,0.00,0.00),
(14729,283,'2023-03-19',9480.00,9300.00,9300.00,9300.00,9300.00,9300.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14736,343,'2023-03-19',5900.00,5900.00,5740.00,5837.52,5740.00,5837.52,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14743,350,'2023-03-19',27680.00,27680.00,27680.00,27680.00,27680.00,27680.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14745,89,'2023-03-19',1310.00,1270.00,1270.00,1270.00,1270.00,1270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14751,69,'2023-03-19',17020.00,17770.00,17770.00,17770.00,17770.00,17770.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14758,238,'2023-03-19',330.00,290.00,290.00,290.00,290.00,290.00,0.00,330.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(14769,1,'2023-03-20',27355.00,26345.00,25200.00,26113.83,25200.00,26113.83,0.00,5260.00,5145.00,5055.00,5110.00,5055.00,5110.00,0.00,0.00),
(14781,353,'2023-03-20',23325.00,24070.00,23590.00,23882.56,23590.00,23882.56,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14805,71,'2023-03-20',6945.00,6955.00,6955.00,6955.00,6955.00,6955.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14816,88,'2023-03-20',540.00,540.00,540.00,540.00,540.00,540.00,0.00,230.00,230.00,230.00,230.00,230.00,230.00,0.00,0.00),
(14823,1,'2023-03-21',27845.00,26540.00,25945.00,26375.05,25945.00,26375.05,0.00,3135.00,3050.00,3060.00,3991.05,3060.00,3991.05,0.00,0.00),
(14825,128,'2023-03-21',2055.00,2015.00,1945.00,1990.00,1945.00,1990.00,0.00,1240.00,1420.00,1220.00,1320.00,1220.00,1320.00,0.00,0.00),
(14829,344,'2023-03-21',4915.00,4785.00,4735.00,4880.03,4735.00,4880.03,0.00,2410.00,2410.00,2410.00,2410.00,2410.00,2410.00,0.00,0.00),
(14831,13,'2023-03-21',40100.00,40100.00,38700.00,42760.84,38700.00,42760.84,0.00,40100.00,40100.00,38700.00,42760.84,38700.00,42760.84,0.00,0.00),
(14832,354,'2023-03-21',6450.00,6690.00,6230.00,7090.15,6230.00,7090.15,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14834,355,'2023-03-21',250.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14835,352,'2023-03-21',36815.00,38190.00,37440.00,39615.45,37440.00,39615.45,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14842,294,'2023-03-21',2215.00,2165.00,2080.00,2122.50,2080.00,2122.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14847,149,'2023-03-21',6260.00,6180.00,6130.00,6275.03,6130.00,6275.03,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14848,287,'2023-03-21',1530.00,1530.00,1530.00,1530.00,1530.00,1530.00,0.00,1540.00,1540.00,1540.00,1540.00,1540.00,1540.00,0.00,0.00),
(14856,31,'2023-03-21',3650.00,3640.00,3570.00,3615.00,3570.00,3615.00,0.00,270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(14863,238,'2023-03-21',480.00,480.00,480.00,480.00,480.00,480.00,0.00,260.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(14871,314,'2023-03-21',2070.00,1990.00,2070.00,2030.00,2070.00,2030.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14877,147,'2023-03-21',1040.00,1040.00,1040.00,1040.00,1040.00,1040.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14882,96,'2023-03-21',1020.00,1010.00,1010.00,1010.00,1010.00,1010.00,0.00,280.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00),
(14889,1,'2023-03-22',11750.00,11170.00,11140.00,11401.31,11140.00,11401.31,0.00,520.00,520.00,520.00,520.00,520.00,520.00,0.00,0.00),
(14891,349,'2023-03-22',1580.00,1540.00,1500.00,1524.38,1500.00,1524.38,0.00,770.00,730.00,730.00,730.00,730.00,730.00,0.00,0.00),
(14895,343,'2023-03-22',8340.00,8220.00,7820.00,8037.52,7820.00,8037.52,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14912,1,'2023-03-23',16785.00,15930.00,15660.00,15937.55,15660.00,15937.55,0.00,1350.00,1285.00,1380.00,1310.01,1380.00,1310.01,0.00,0.00),
(14913,294,'2023-03-23',0.00,0.00,0.00,0.00,0.00,0.00,0.00,960.00,950.00,905.00,927.50,905.00,927.50,0.00,0.00),
(14926,13,'2023-03-23',40100.00,40100.00,38700.00,42760.84,38700.00,42760.84,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14929,349,'2023-03-23',2590.00,2470.00,2470.00,2470.00,2470.00,2470.00,0.00,3300.00,2640.00,2640.00,2640.00,2640.00,2640.00,0.00,0.00),
(14932,350,'2023-03-23',0.00,0.00,0.00,0.00,0.00,0.00,0.00,27680.00,27680.00,27680.00,27680.00,27680.00,27680.00,0.00,0.00),
(14933,89,'2023-03-23',680.00,660.00,645.00,652.50,645.00,652.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14936,314,'2023-03-23',170.00,170.00,210.00,190.00,210.00,190.00,0.00,165.00,145.00,145.00,145.00,145.00,145.00,0.00,0.00),
(14938,206,'2023-03-23',1725.00,1725.00,1725.00,1725.00,1725.00,1725.00,0.00,290.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(14940,95,'2023-03-23',580.00,580.00,585.00,582.50,585.00,582.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14942,1,'2023-03-24',4140.00,3710.00,3710.00,3702.50,3710.00,3702.50,0.00,735.00,675.00,675.00,671.25,675.00,671.25,0.00,0.00),
(14951,13,'2023-03-24',39240.00,38715.00,40650.00,39625.00,40650.00,39625.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14952,356,'2023-03-24',4440.00,4400.00,4350.00,4495.03,4350.00,4495.03,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14959,1,'2023-03-25',24840.00,23915.00,23745.00,24081.95,23745.00,24081.95,0.00,5140.00,5175.00,4925.00,5170.03,4925.00,5170.03,0.00,0.00),
(14970,349,'2023-03-25',18810.00,18380.00,16880.00,17630.00,16880.00,17630.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(14991,55,'2023-03-25',2120.00,2080.00,2080.00,2080.00,2080.00,2080.00,0.00,670.00,670.00,670.00,670.00,670.00,670.00,0.00,0.00),
(15002,263,'2023-03-25',560.00,520.00,520.00,520.00,520.00,520.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15003,1,'2023-03-26',14805.00,14040.00,13795.00,13941.88,13795.00,13941.88,0.00,2740.00,2710.00,2640.00,2685.00,2640.00,2685.00,0.00,0.00),
(15005,283,'2023-03-26',7740.00,7440.00,7440.00,7440.00,7440.00,7440.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15008,106,'2023-03-26',11870.00,11900.00,12165.00,12392.59,12165.00,12392.59,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15013,357,'2023-03-26',10120.00,10020.00,9920.00,10210.06,9920.00,10210.06,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15023,160,'2023-03-26',2550.00,2550.00,2550.00,2550.00,2550.00,2550.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15025,35,'2023-03-26',17645.00,17340.00,16760.00,17810.18,16760.00,17810.18,0.00,5220.00,5220.00,4870.00,5095.00,4870.00,5095.00,0.00,0.00),
(15032,1,'2023-03-27',12540.00,12245.00,12335.00,12300.00,12335.00,12300.00,0.00,2060.00,2080.00,2010.00,2059.38,2010.00,2059.38,0.00,0.00),
(15038,327,'2023-03-27',45450.00,44820.00,44820.00,44820.00,44820.00,44820.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15041,129,'2023-03-27',6840.00,6560.00,6560.00,6560.00,6560.00,6560.00,0.00,6030.00,5980.00,5980.00,5980.00,5980.00,5980.00,0.00,0.00),
(15051,60,'2023-03-27',1670.00,1600.00,1530.00,1575.00,1530.00,1575.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15057,1,'2023-03-28',18135.00,19345.00,17810.00,18588.13,17810.00,18588.13,0.00,4920.00,7080.00,5060.00,6070.00,5060.00,6070.00,0.00,0.00),
(15059,89,'2023-03-28',1050.00,1030.00,980.00,1125.03,980.00,1125.03,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15061,194,'2023-03-28',0.00,0.00,0.00,0.00,0.00,0.00,0.00,430.00,430.00,490.00,460.00,490.00,460.00,0.00,0.00),
(15064,96,'2023-03-28',715.00,705.00,720.00,712.50,720.00,712.50,0.00,770.00,760.00,760.00,760.00,760.00,760.00,0.00,0.00),
(15069,147,'2023-03-28',1520.00,1480.00,1480.00,1480.00,1480.00,1480.00,0.00,520.00,520.00,520.00,520.00,520.00,520.00,0.00,0.00),
(15080,334,'2023-03-28',1980.00,1980.00,1980.00,1980.00,1980.00,1980.00,0.00,6350.00,6350.00,5860.00,6175.00,5860.00,6175.00,0.00,0.00),
(15085,324,'2023-03-28',2980.00,2940.00,2940.00,2940.00,2940.00,2940.00,0.00,2530.00,2510.00,2470.00,2494.38,2470.00,2494.38,0.00,0.00),
(15089,358,'2023-03-28',4740.00,4620.00,4620.00,4620.00,4620.00,4620.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15090,283,'2023-03-28',3180.00,3060.00,3060.00,3060.00,3060.00,3060.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15091,359,'2023-03-28',15060.00,16800.00,14520.00,15630.00,14520.00,15630.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15093,134,'2023-03-28',1310.00,1300.00,1250.00,1395.03,1250.00,1395.03,0.00,465.00,465.00,465.00,465.00,465.00,465.00,0.00,0.00),
(15096,1,'2023-03-29',35260.00,33955.00,33080.00,33952.61,33080.00,33952.61,0.00,7160.00,7490.00,6945.00,7347.53,6945.00,7347.53,0.00,0.00),
(15111,334,'2023-03-29',0.00,0.00,0.00,0.00,0.00,0.00,0.00,300.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00),
(15112,343,'2023-03-29',7835.00,7600.00,7570.00,7611.28,7570.00,7611.28,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15119,360,'2023-03-29',1655.00,2015.00,1615.00,1815.00,1615.00,1815.00,0.00,1180.00,1520.00,1050.00,1295.00,1050.00,1295.00,0.00,0.00),
(15126,129,'2023-03-29',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2020.00,1980.00,1940.00,1960.00,1940.00,1960.00,0.00,0.00),
(15127,89,'2023-03-29',1695.00,1650.00,1620.00,1635.00,1620.00,1635.00,0.00,290.00,290.00,220.00,265.00,220.00,265.00,0.00,0.00),
(15158,348,'2023-03-29',14190.00,19650.00,13950.00,16800.00,13950.00,16800.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15160,356,'2023-03-29',1580.00,1580.00,1580.00,1580.00,1580.00,1580.00,0.00,240.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00),
(15163,243,'2023-03-29',840.00,840.00,840.00,840.00,840.00,840.00,0.00,260.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00),
(15168,1,'2023-03-30',15320.00,14920.00,14635.00,14813.75,14635.00,14813.75,0.00,2390.00,2390.00,2490.00,2417.51,2490.00,2417.51,0.00,0.00),
(15180,129,'2023-03-30',4890.00,4760.00,4760.00,4760.00,4760.00,4760.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15183,361,'2023-03-30',7200.00,7070.00,7050.00,7060.00,7050.00,7060.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15184,344,'2023-03-30',5840.00,5700.00,5630.00,5665.00,5630.00,5665.00,0.00,2040.00,1950.00,1950.00,1950.00,1950.00,1950.00,0.00,0.00),
(15189,148,'2023-03-30',790.00,780.00,780.00,780.00,780.00,780.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15192,304,'2023-03-30',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2960.00,2960.00,2960.00,2960.00,2960.00,2960.00,0.00,0.00),
(15193,243,'2023-03-31',0.00,0.00,0.00,0.00,0.00,0.00,0.00,200.00,185.00,200.00,192.50,200.00,192.50,0.00,0.00),
(15194,183,'2023-03-31',10605.00,10505.00,10505.00,10505.00,10505.00,10505.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15195,1,'2023-03-31',17410.00,16845.00,16285.00,16941.34,16285.00,16941.34,0.00,1180.00,1140.00,1225.00,1175.63,1225.00,1175.63,0.00,0.00),
(15197,293,'2023-03-31',225.00,225.00,225.00,225.00,225.00,225.00,0.00,280.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(15201,160,'2023-03-31',3260.00,3190.00,3120.00,3165.00,3120.00,3165.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15202,356,'2023-03-31',0.00,0.00,0.00,0.00,0.00,0.00,0.00,480.00,480.00,480.00,480.00,480.00,480.00,0.00,0.00),
(15212,31,'2023-03-31',3785.00,3660.00,3620.00,3640.00,3620.00,3640.00,0.00,930.00,940.00,940.00,940.00,940.00,940.00,0.00,0.00),
(15221,149,'2023-03-31',2000.00,1980.00,1860.00,2050.03,1860.00,2050.03,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15223,262,'2023-03-31',770.00,760.00,760.00,760.00,760.00,760.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15226,71,'2023-03-31',7005.00,6905.00,6840.00,6992.53,6840.00,6992.53,0.00,1790.00,1770.00,1770.00,1770.00,1770.00,1770.00,0.00,0.00),
(15230,1,'2023-04-01',27910.00,26400.00,26025.00,26461.32,26025.00,26461.32,0.00,4150.00,4430.00,3965.00,4201.88,3965.00,4201.88,0.00,0.00),
(15236,149,'2023-04-01',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1020.00,1020.00,1020.00,1020.00,1020.00,1020.00,0.00,0.00),
(15244,357,'2023-04-01',5170.00,5080.00,5080.00,5080.00,5080.00,5080.00,0.00,790.00,790.00,790.00,790.00,790.00,790.00,0.00,0.00),
(15248,129,'2023-04-01',0.00,0.00,0.00,0.00,0.00,0.00,0.00,235.00,235.00,225.00,230.00,225.00,230.00,0.00,0.00),
(15249,324,'2023-04-01',2130.00,2090.00,2090.00,2090.00,2090.00,2090.00,0.00,875.00,860.00,860.00,860.00,860.00,860.00,0.00,0.00),
(15251,106,'2023-04-01',9825.00,9620.00,9510.00,9805.06,9510.00,9805.06,0.00,805.00,805.00,755.00,900.03,755.00,900.03,0.00,0.00),
(15258,343,'2023-04-01',7880.00,7370.00,6100.00,6775.00,6100.00,6775.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15264,362,'2023-04-01',14670.00,14640.00,14320.00,14515.04,14320.00,14515.04,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15267,352,'2023-04-01',14105.00,15855.00,14760.00,15307.50,14760.00,15307.50,0.00,3600.00,3770.00,3770.00,3770.00,3770.00,3770.00,0.00,0.00),
(15269,244,'2023-04-01',3910.00,3790.00,3720.00,3755.00,3720.00,3755.00,0.00,960.00,960.00,960.00,960.00,960.00,960.00,0.00,0.00),
(15271,93,'2023-04-01',1240.00,1440.00,1240.00,1340.00,1240.00,1340.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15281,47,'2023-04-01',1015.00,1015.00,1015.00,1015.00,1015.00,1015.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15288,1,'2023-04-02',17065.00,15915.00,15695.00,15955.03,15695.00,15955.03,0.00,3785.00,3735.00,3665.00,3710.00,3665.00,3710.00,0.00,0.00),
(15294,324,'2023-04-02',280.00,280.00,280.00,280.00,280.00,280.00,0.00,260.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00),
(15299,334,'2023-04-02',11300.00,10715.00,9930.00,10340.02,9930.00,10340.02,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15306,96,'2023-04-02',765.00,1165.00,795.00,980.00,795.00,980.00,0.00,530.00,520.00,520.00,520.00,520.00,520.00,0.00,0.00),
(15312,93,'2023-04-02',240.00,240.00,240.00,240.00,240.00,240.00,0.00,1240.00,1440.00,1240.00,1340.00,1240.00,1340.00,0.00,0.00),
(15315,147,'2023-04-02',1265.00,1255.00,1255.00,1255.00,1255.00,1255.00,0.00,240.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00),
(15317,89,'2023-04-02',4380.00,4280.00,4175.00,4237.50,4175.00,4237.50,0.00,245.00,235.00,225.00,230.00,225.00,230.00,0.00,0.00),
(15327,55,'2023-04-02',240.00,240.00,240.00,240.00,240.00,240.00,0.00,260.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00),
(15329,363,'2023-04-02',2465.00,2405.00,2325.00,2375.00,2325.00,2375.00,0.00,290.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(15331,35,'2023-04-02',0.00,0.00,0.00,0.00,0.00,0.00,0.00,5695.00,5645.00,5545.00,5835.06,5545.00,5835.06,0.00,0.00),
(15333,1,'2023-04-03',20280.00,18765.00,18365.00,18720.05,18365.00,18720.05,0.00,2330.00,2220.00,2180.00,2204.38,2180.00,2204.38,0.00,0.00),
(15337,295,'2023-04-03',1175.00,1155.00,1145.00,1150.00,1145.00,1150.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15342,334,'2023-04-03',220.00,220.00,220.00,220.00,220.00,220.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15343,129,'2023-04-03',1320.00,1260.00,1260.00,1260.00,1260.00,1260.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15344,362,'2023-04-03',750.00,720.00,720.00,720.00,720.00,720.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15345,283,'2023-04-03',4580.00,4460.00,4300.00,4397.52,4300.00,4397.52,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15351,363,'2023-04-03',745.00,695.00,685.00,690.00,685.00,690.00,0.00,970.00,925.00,915.00,920.00,915.00,920.00,0.00,0.00),
(15352,142,'2023-04-03',7885.00,7795.00,7605.00,7840.03,7605.00,7840.03,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15354,360,'2023-04-03',1515.00,1475.00,1575.00,1525.00,1575.00,1525.00,0.00,1280.00,1270.00,1270.00,1270.00,1270.00,1270.00,0.00,0.00),
(15356,364,'2023-04-03',6700.00,6440.00,6440.00,6440.00,6440.00,6440.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15367,69,'2023-04-03',7170.00,7550.00,7350.00,7930.12,7350.00,7930.12,0.00,1470.00,1500.00,1500.00,1500.00,1500.00,1500.00,0.00,0.00),
(15373,39,'2023-04-03',560.00,560.00,510.00,655.03,510.00,655.03,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15374,88,'2023-04-03',820.00,820.00,770.00,915.03,770.00,915.03,0.00,530.00,530.00,460.00,505.00,460.00,505.00,0.00,0.00),
(15377,148,'2023-04-03',1340.00,1340.00,1240.00,1530.06,1240.00,1530.06,0.00,500.00,490.00,490.00,490.00,490.00,490.00,0.00,0.00),
(15379,95,'2023-04-03',4230.00,4190.00,4005.00,4457.59,4005.00,4457.59,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15396,1,'2023-04-04',15720.00,15010.00,14670.00,14877.52,14670.00,14877.52,0.00,1910.00,1860.00,1860.00,1860.00,1860.00,1860.00,0.00,0.00),
(15413,327,'2023-04-04',22835.00,23495.00,21785.00,22623.79,21785.00,22623.79,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15414,365,'2023-04-04',14210.00,14345.00,13010.00,13682.52,13010.00,13682.52,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15416,324,'2023-04-04',2200.00,2150.00,2150.00,2150.00,2150.00,2150.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15418,352,'2023-04-04',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1610.00,1680.00,1680.00,1680.00,1680.00,1680.00,0.00,0.00),
(15419,1,'2023-04-05',28985.00,27625.00,27505.00,27585.00,27505.00,27585.00,0.00,1770.00,1690.00,1690.00,1690.00,1690.00,1690.00,0.00,0.00),
(15421,45,'2023-04-05',2420.00,2410.00,2360.00,2505.03,2360.00,2505.03,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15435,295,'2023-04-05',1780.00,1780.00,1780.00,1780.00,1780.00,1780.00,0.00,225.00,225.00,225.00,225.00,225.00,225.00,0.00,0.00),
(15441,294,'2023-04-05',1495.00,1495.00,1495.00,1495.00,1495.00,1495.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15442,160,'2023-04-05',1540.00,1530.00,1460.00,1505.00,1460.00,1505.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15444,60,'2023-04-05',1480.00,1430.00,1410.00,1420.00,1410.00,1420.00,0.00,420.00,420.00,420.00,420.00,420.00,420.00,0.00,0.00),
(15446,149,'2023-04-05',1680.00,1660.00,1665.00,1662.50,1665.00,1662.50,0.00,1050.00,1050.00,980.00,1025.00,980.00,1025.00,0.00,0.00),
(15450,29,'2023-04-05',3220.00,3190.00,3020.00,3125.00,3020.00,3125.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15456,353,'2023-04-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,8080.00,8360.00,8120.00,8266.28,8120.00,8266.28,0.00,0.00),
(15459,288,'2023-04-05',15840.00,14510.00,14970.00,14740.00,14970.00,14740.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15460,367,'2023-04-05',12180.00,11040.00,11040.00,11040.00,11040.00,11040.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15465,368,'2023-04-05',13480.00,13280.00,13140.00,13227.52,13140.00,13227.52,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15469,362,'2023-04-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,7190.00,7225.00,6375.00,6790.00,6375.00,6790.00,0.00,0.00),
(15470,369,'2023-04-05',7720.00,7570.00,7370.00,7491.90,7370.00,7491.90,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15471,89,'2023-04-05',520.00,520.00,520.00,520.00,520.00,520.00,0.00,730.00,735.00,735.00,735.00,735.00,735.00,0.00,0.00),
(15473,370,'2023-04-05',7435.00,7230.00,7230.00,7230.00,7230.00,7230.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15475,371,'2023-04-06',4730.00,4680.00,4630.00,4775.03,4630.00,4775.03,0.00,770.00,770.00,720.00,865.03,720.00,865.03,0.00,0.00),
(15477,1,'2023-04-06',24320.00,22530.00,22335.00,22587.54,22335.00,22587.54,0.00,1315.00,1210.00,1140.00,1185.00,1140.00,1185.00,0.00,0.00),
(15499,293,'2023-04-06',260.00,260.00,210.00,355.03,210.00,355.03,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15501,343,'2023-04-06',7310.00,7180.00,7125.00,7170.02,7125.00,7170.02,0.00,3180.00,3160.00,3090.00,3135.00,3090.00,3135.00,0.00,0.00),
(15505,129,'2023-04-06',5520.00,5080.00,5440.00,5260.00,5440.00,5260.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15508,163,'2023-04-06',1895.00,1850.00,1760.00,1815.00,1760.00,1815.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15511,334,'2023-04-06',2940.00,2830.00,2830.00,2830.00,2830.00,2830.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15513,31,'2023-04-06',1995.00,1995.00,1925.00,1970.00,1925.00,1970.00,0.00,445.00,425.00,425.00,425.00,425.00,425.00,0.00,0.00),
(15516,150,'2023-04-06',1560.00,1540.00,1540.00,1540.00,1540.00,1540.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15519,147,'2023-04-06',370.00,360.00,360.00,360.00,360.00,360.00,0.00,735.00,735.00,735.00,735.00,735.00,735.00,0.00,0.00),
(15521,95,'2023-04-06',2350.00,2350.00,2350.00,2350.00,2350.00,2350.00,0.00,430.00,430.00,410.00,420.00,410.00,420.00,0.00,0.00),
(15524,142,'2023-04-06',4530.00,4720.00,4370.00,4905.09,4370.00,4905.09,0.00,2070.00,2070.00,2000.00,2045.00,2000.00,2045.00,0.00,0.00),
(15526,372,'2023-04-06',3500.00,3480.00,3480.00,3480.00,3480.00,3480.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15527,36,'2023-04-06',2500.00,2500.00,2465.00,2482.50,2465.00,2482.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15530,373,'2023-04-06',5370.00,5340.00,5340.00,5340.00,5340.00,5340.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15536,1,'2023-04-07',23735.00,21195.00,21080.00,21265.72,21080.00,21265.72,0.00,1120.00,1040.00,1035.00,1037.50,1035.00,1037.50,0.00,0.00),
(15552,356,'2023-04-07',4860.00,4835.00,4765.00,4810.00,4765.00,4810.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15553,294,'2023-04-07',0.00,0.00,0.00,0.00,0.00,0.00,0.00,210.00,200.00,200.00,200.00,200.00,200.00,0.00,0.00),
(15561,358,'2023-04-07',6900.00,6730.00,6755.00,6742.50,6755.00,6742.50,0.00,3945.00,3875.00,3875.00,3875.00,3875.00,3875.00,0.00,0.00),
(15570,1,'2023-04-08',49640.00,45960.00,45910.00,46309.48,45910.00,46309.48,0.00,11940.00,11680.00,11240.00,11460.00,11240.00,11460.00,0.00,0.00),
(15574,238,'2023-04-08',0.00,0.00,0.00,0.00,0.00,0.00,0.00,240.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00),
(15597,364,'2023-04-08',4660.00,4550.00,4490.00,4528.76,4490.00,4528.76,0.00,5130.00,5990.00,4790.00,5390.00,4790.00,5390.00,0.00,0.00),
(15599,334,'2023-04-08',6360.00,6280.00,6300.00,6290.00,6300.00,6290.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15604,106,'2023-04-08',8630.00,9060.00,8575.00,8816.25,8575.00,8816.25,0.00,3415.00,3405.00,3405.00,3405.00,3405.00,3405.00,0.00,0.00),
(15618,361,'2023-04-08',8520.00,9080.00,8305.00,8700.02,8305.00,8700.02,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15620,359,'2023-04-08',9580.00,9330.00,9605.00,9467.50,9605.00,9467.50,0.00,3800.00,3480.00,3480.00,3480.00,3480.00,3480.00,0.00,0.00),
(15631,344,'2023-04-08',1805.00,1735.00,1735.00,1735.00,1735.00,1735.00,0.00,7230.00,7140.00,7140.00,7140.00,7140.00,7140.00,0.00,0.00),
(15636,262,'2023-04-08',730.00,720.00,720.00,720.00,720.00,720.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15641,186,'2023-04-08',2085.00,2425.00,2025.00,2225.00,2025.00,2225.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15642,206,'2023-04-08',1620.00,1575.00,1575.00,1575.00,1575.00,1575.00,0.00,760.00,760.00,760.00,760.00,760.00,760.00,0.00,0.00),
(15644,88,'2023-04-08',820.00,820.00,820.00,820.00,820.00,820.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15645,147,'2023-04-08',260.00,260.00,260.00,260.00,260.00,260.00,0.00,200.00,190.00,190.00,190.00,190.00,190.00,0.00,0.00),
(15657,371,'2023-04-08',2570.00,2455.00,2455.00,2455.00,2455.00,2455.00,0.00,1250.00,1230.00,1230.00,1230.00,1230.00,1230.00,0.00,0.00),
(15659,244,'2023-04-08',6530.00,6275.00,6275.00,6275.00,6275.00,6275.00,0.00,850.00,835.00,825.00,830.00,825.00,830.00,0.00,0.00),
(15670,60,'2023-04-08',1240.00,1200.00,1200.00,1200.00,1200.00,1200.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15676,1,'2023-04-09',23230.00,22040.00,21075.00,21716.31,21075.00,21716.31,0.00,2700.00,2680.00,2550.00,2745.03,2550.00,2745.03,0.00,0.00),
(15688,149,'2023-04-09',4880.00,4685.00,4635.00,4780.03,4635.00,4780.03,0.00,1320.00,1310.00,1240.00,1285.00,1240.00,1285.00,0.00,0.00),
(15690,37,'2023-04-09',260.00,250.00,250.00,250.00,250.00,250.00,0.00,225.00,225.00,225.00,225.00,225.00,225.00,0.00,0.00),
(15696,324,'2023-04-09',1595.00,1545.00,1545.00,1545.00,1545.00,1545.00,0.00,1005.00,980.00,1040.00,1010.00,1040.00,1010.00,0.00,0.00),
(15699,343,'2023-04-09',7535.00,7320.00,7320.00,7320.00,7320.00,7320.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15705,35,'2023-04-09',4640.00,4520.00,4470.00,4615.03,4470.00,4615.03,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15706,89,'2023-04-09',1920.00,1865.00,1865.00,1858.75,1865.00,1858.75,0.00,480.00,460.00,460.00,460.00,460.00,460.00,0.00,0.00),
(15709,134,'2023-04-09',520.00,520.00,520.00,520.00,520.00,520.00,0.00,210.00,200.00,200.00,200.00,200.00,200.00,0.00,0.00),
(15711,370,'2023-04-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,7435.00,7230.00,7230.00,7230.00,7230.00,7230.00,0.00,0.00),
(15712,142,'2023-04-09',6685.00,6615.00,6220.00,6407.50,6220.00,6407.50,0.00,1690.00,1680.00,1630.00,1775.03,1630.00,1775.03,0.00,0.00),
(15716,243,'2023-04-09',780.00,760.00,760.00,760.00,760.00,760.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15717,36,'2023-04-09',1670.00,1610.00,1575.00,1592.50,1575.00,1592.50,0.00,550.00,550.00,480.00,525.00,480.00,525.00,0.00,0.00),
(15721,1,'2023-04-10',33780.00,30555.00,30310.00,30571.95,30310.00,30571.95,0.00,3690.00,3600.00,3585.00,3591.88,3585.00,3591.88,0.00,0.00),
(15738,363,'2023-04-10',4190.00,4085.00,4080.00,4080.02,4080.00,4080.02,0.00,905.00,885.00,900.00,892.50,900.00,892.50,0.00,0.00),
(15741,149,'2023-04-10',2815.00,2715.00,2665.00,2700.00,2665.00,2700.00,0.00,1130.00,1110.00,1065.00,1207.53,1065.00,1207.53,0.00,0.00),
(15751,31,'2023-04-10',1270.00,1220.00,1220.00,1220.00,1220.00,1220.00,0.00,1235.00,1195.00,1195.00,1195.00,1195.00,1195.00,0.00,0.00),
(15754,374,'2023-04-10',50370.00,55885.00,51590.00,53772.50,51590.00,53772.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15760,334,'2023-04-10',2420.00,2350.00,2350.00,2350.00,2350.00,2350.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15761,359,'2023-04-10',12360.00,10620.00,10770.00,10695.00,10770.00,10695.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15765,172,'2023-04-10',1750.00,1705.00,1730.00,1717.50,1730.00,1717.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15766,129,'2023-04-10',2000.00,1800.00,2000.00,1900.00,2000.00,1900.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15770,360,'2023-04-10',2040.00,1990.00,1990.00,1990.00,1990.00,1990.00,0.00,715.00,695.00,795.00,745.00,795.00,745.00,0.00,0.00),
(15772,287,'2023-04-10',3130.00,3020.00,3020.00,3020.00,3020.00,3020.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15773,55,'2023-04-10',795.00,760.00,780.00,770.00,780.00,770.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15797,96,'2023-04-10',1000.00,1600.00,1000.00,1300.00,1000.00,1300.00,0.00,340.00,340.00,385.00,362.50,385.00,362.50,0.00,0.00),
(15799,194,'2023-04-10',795.00,985.00,815.00,900.00,815.00,900.00,0.00,290.00,290.00,220.00,265.00,220.00,265.00,0.00,0.00),
(15802,314,'2023-04-10',3500.00,4470.00,3495.00,3982.50,3495.00,3982.50,0.00,170.00,170.00,210.00,190.00,210.00,190.00,0.00,0.00),
(15804,376,'2023-04-10',1840.00,1810.00,1810.00,1810.00,1810.00,1810.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15808,1,'2023-04-11',20125.00,18620.00,18590.00,18609.38,18590.00,18609.38,0.00,3570.00,3620.00,3315.00,3478.14,3315.00,3478.14,0.00,0.00),
(15820,377,'2023-04-11',50635.00,65045.00,50240.00,57312.50,50240.00,57312.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15833,45,'2023-04-11',2660.00,2620.00,2620.00,2620.00,2620.00,2620.00,0.00,840.00,840.00,790.00,935.03,790.00,935.03,0.00,0.00),
(15835,358,'2023-04-11',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2000.00,2000.00,2000.00,2000.00,2000.00,2000.00,0.00,0.00),
(15836,371,'2023-04-11',2765.00,2710.00,2710.00,2710.00,2710.00,2710.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15837,342,'2023-04-11',3865.00,4375.00,3750.00,4182.53,3750.00,4182.53,0.00,2615.00,2510.00,2510.00,2510.00,2510.00,2510.00,0.00,0.00),
(15840,1,'2023-04-12',31855.00,28875.00,28600.00,28739.40,28600.00,28739.40,0.00,3130.00,3140.00,2905.00,3137.53,2905.00,3137.53,0.00,0.00),
(15870,98,'2023-04-12',960.00,960.00,960.00,960.00,960.00,960.00,0.00,610.00,600.00,585.00,591.88,585.00,591.88,0.00,0.00),
(15874,288,'2023-04-12',3070.00,3030.00,3125.00,3077.50,3125.00,3077.50,0.00,2560.00,3560.00,2610.00,3072.50,2610.00,3072.50,0.00,0.00),
(15881,314,'2023-04-12',1780.00,1760.00,1745.00,1752.50,1745.00,1752.50,0.00,1020.00,1820.00,1015.00,1417.50,1015.00,1417.50,0.00,0.00),
(15883,148,'2023-04-12',1855.00,1760.00,1690.00,1735.00,1690.00,1735.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15886,150,'2023-04-12',1040.00,1000.00,1000.00,1000.00,1000.00,1000.00,0.00,780.00,780.00,780.00,780.00,780.00,780.00,0.00,0.00),
(15897,206,'2023-04-12',2030.00,1835.00,1835.00,1835.00,1835.00,1835.00,0.00,870.00,825.00,825.00,825.00,825.00,825.00,0.00,0.00),
(15899,95,'2023-04-12',2730.00,2710.00,2710.00,2710.00,2710.00,2710.00,0.00,1120.00,1120.00,1120.00,1120.00,1120.00,1120.00,0.00,0.00),
(15909,149,'2023-04-12',3880.00,3700.00,3700.00,3700.00,3700.00,3700.00,0.00,1240.00,1210.00,1210.00,1210.00,1210.00,1210.00,0.00,0.00),
(15914,363,'2023-04-12',2895.00,2720.00,2720.00,2720.00,2720.00,2720.00,0.00,815.00,800.00,770.00,783.76,770.00,783.76,0.00,0.00),
(15925,371,'2023-04-13',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1260.00,1225.00,1225.00,1225.00,1225.00,1225.00,0.00,0.00),
(15926,1,'2023-04-13',19350.00,18345.00,18285.00,18445.03,18285.00,18445.03,0.00,4380.00,4215.00,4175.00,4208.76,4175.00,4208.76,0.00,0.00),
(15936,263,'2023-04-13',1530.00,1460.00,1460.00,1460.00,1460.00,1460.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15947,238,'2023-04-13',1220.00,1170.00,1170.00,1170.00,1170.00,1170.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15954,283,'2023-04-13',10240.00,10190.00,10190.00,10190.00,10190.00,10190.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15958,343,'2023-04-13',4370.00,4270.00,4270.00,4270.00,4270.00,4270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15964,13,'2023-04-13',32640.00,45840.00,33240.00,39150.00,33240.00,39150.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15969,342,'2023-04-13',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1350.00,1255.00,1255.00,1255.00,1255.00,1255.00,0.00,0.00),
(15970,186,'2023-04-13',895.00,880.00,875.00,877.50,875.00,877.50,0.00,630.00,790.00,620.00,705.00,620.00,705.00,0.00,0.00),
(15972,262,'2023-04-13',1500.00,1480.00,1480.00,1480.00,1480.00,1480.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15974,95,'2023-04-13',5380.00,5150.00,5320.00,5235.00,5320.00,5235.00,0.00,200.00,180.00,195.00,181.25,195.00,181.25,0.00,0.00),
(15977,373,'2023-04-13',2020.00,1950.00,1950.00,1950.00,1950.00,1950.00,0.00,1120.00,1120.00,1120.00,1120.00,1120.00,1120.00,0.00,0.00),
(15979,45,'2023-04-13',3185.00,2790.00,2790.00,2790.00,2790.00,2790.00,0.00,800.00,800.00,800.00,800.00,800.00,800.00,0.00,0.00),
(15981,36,'2023-04-13',1310.00,1300.00,1230.00,1275.00,1230.00,1275.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(15982,1,'2023-04-14',23730.00,21620.00,21715.00,21680.64,21715.00,21680.64,0.00,2515.00,2245.00,2275.00,2260.00,2275.00,2260.00,0.00,0.00),
(15984,342,'2023-04-14',480.00,460.00,460.00,460.00,460.00,460.00,0.00,1870.00,1755.00,1755.00,1755.00,1755.00,1755.00,0.00,0.00),
(15994,346,'2023-04-14',13200.00,22560.00,13680.00,17940.00,13680.00,17940.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16009,314,'2023-04-14',3045.00,2985.00,3025.00,3005.00,3025.00,3005.00,0.00,1095.00,1095.00,1085.00,1090.00,1085.00,1090.00,0.00,0.00),
(16011,148,'2023-04-14',1225.00,1225.00,1225.00,1225.00,1225.00,1225.00,0.00,245.00,230.00,230.00,230.00,230.00,230.00,0.00,0.00),
(16014,61,'2023-04-14',700.00,700.00,780.00,740.00,780.00,740.00,0.00,550.00,550.00,550.00,550.00,550.00,550.00,0.00,0.00),
(16016,238,'2023-04-14',0.00,0.00,0.00,0.00,0.00,0.00,0.00,745.00,725.00,725.00,725.00,725.00,725.00,0.00,0.00),
(16017,1,'2023-04-15',63105.00,60040.00,59345.00,60553.35,59345.00,60553.35,0.00,14875.00,17595.00,14105.00,15962.54,14105.00,15962.54,0.00,0.00),
(16024,372,'2023-04-15',810.00,810.00,810.00,810.00,810.00,810.00,0.00,520.00,520.00,520.00,520.00,520.00,520.00,0.00,0.00),
(16036,163,'2023-04-15',295.00,285.00,285.00,285.00,285.00,285.00,0.00,665.00,645.00,635.00,640.00,635.00,640.00,0.00,0.00),
(16072,363,'2023-04-15',1330.00,1290.00,1220.00,1265.00,1220.00,1265.00,0.00,1115.00,1050.00,1070.00,1060.00,1070.00,1060.00,0.00,0.00),
(16082,160,'2023-04-15',1710.00,1625.00,1665.00,1645.00,1665.00,1645.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16083,149,'2023-04-15',1595.00,1415.00,1345.00,1390.00,1345.00,1390.00,0.00,1580.00,1490.00,1520.00,1505.00,1520.00,1505.00,0.00,0.00),
(16098,244,'2023-04-15',3500.00,3470.00,3470.00,3470.00,3470.00,3470.00,0.00,875.00,835.00,835.00,835.00,835.00,835.00,0.00,0.00),
(16111,106,'2023-04-15',13480.00,13290.00,13250.00,13390.03,13250.00,13390.03,0.00,1970.00,1950.00,1950.00,1950.00,1950.00,1950.00,0.00,0.00),
(16124,327,'2023-04-15',14445.00,14355.00,14505.00,14430.00,14505.00,14430.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16125,365,'2023-04-15',6350.00,6290.00,6290.00,6290.00,6290.00,6290.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16134,357,'2023-04-15',9600.00,10120.00,9490.00,9801.88,9490.00,9801.88,0.00,1940.00,1820.00,1900.00,1864.38,1900.00,1864.38,0.00,0.00),
(16154,206,'2023-04-15',735.00,705.00,705.00,705.00,705.00,705.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16157,194,'2023-04-15',1040.00,1025.00,1005.00,1015.00,1005.00,1015.00,0.00,355.00,355.00,385.00,370.00,385.00,370.00,0.00,0.00),
(16161,253,'2023-04-15',1215.00,1180.00,1180.00,1180.00,1180.00,1180.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16162,1,'2023-04-16',44879.00,41750.00,40730.00,41259.38,40730.00,41259.38,0.00,4300.00,4095.00,4130.00,4112.50,4130.00,4112.50,0.00,0.00),
(16181,378,'2023-04-16',1045.00,1020.00,950.00,995.00,950.00,995.00,0.00,1780.00,1750.00,1680.00,1725.00,1680.00,1725.00,0.00,0.00),
(16183,36,'2023-04-16',890.00,890.00,820.00,865.00,820.00,865.00,0.00,220.00,220.00,260.00,240.00,260.00,240.00,0.00,0.00),
(16187,29,'2023-04-16',220.00,210.00,210.00,1148.55,210.00,1148.55,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16196,98,'2023-04-16',0.00,0.00,0.00,0.00,0.00,0.00,0.00,770.00,770.00,700.00,745.00,700.00,745.00,0.00,0.00),
(16226,367,'2023-04-16',14090.00,15220.00,15220.00,15220.00,15220.00,15220.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16229,129,'2023-04-16',1200.00,1080.00,1200.00,1140.00,1200.00,1140.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16232,344,'2023-04-16',785.00,785.00,785.00,785.00,785.00,785.00,0.00,1825.00,1785.00,1785.00,1785.00,1785.00,1785.00,0.00,0.00),
(16239,360,'2023-04-16',1630.00,1510.00,1530.00,1520.00,1530.00,1520.00,0.00,1625.00,2005.00,1625.00,1810.00,1625.00,1810.00,0.00,0.00),
(16241,55,'2023-04-16',0.00,0.00,0.00,0.00,0.00,0.00,0.00,555.00,545.00,545.00,545.00,545.00,545.00,0.00,0.00),
(16242,1,'2023-04-17',47238.00,43050.00,42175.00,42736.31,42175.00,42736.31,0.00,6120.00,5915.00,5815.00,5865.00,5815.00,5865.00,0.00,0.00),
(16252,35,'2023-04-17',5790.00,5655.00,5765.00,5710.00,5765.00,5710.00,0.00,1790.00,1760.00,1760.00,1760.00,1760.00,1760.00,0.00,0.00),
(16255,265,'2023-04-17',3695.00,4860.00,3705.00,4278.75,3705.00,4278.75,0.00,1060.00,1060.00,1140.00,1100.00,1140.00,1100.00,0.00,0.00),
(16258,147,'2023-04-17',220.00,220.00,215.00,217.50,215.00,217.50,0.00,170.00,170.00,170.00,170.00,170.00,170.00,0.00,0.00),
(16260,371,'2023-04-17',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1020.00,990.00,990.00,990.00,990.00,990.00,0.00,0.00),
(16263,89,'2023-04-17',3220.00,3100.00,3130.00,3235.03,3130.00,3235.03,0.00,1090.00,1060.00,1055.00,1057.50,1055.00,1057.50,0.00,0.00),
(16264,363,'2023-04-17',800.00,770.00,770.00,770.00,770.00,770.00,0.00,780.00,730.00,730.00,730.00,730.00,730.00,0.00,0.00),
(16275,95,'2023-04-17',3490.00,3425.00,3425.00,3425.00,3425.00,3425.00,0.00,540.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(16277,148,'2023-04-17',3255.00,3025.00,2955.00,3000.00,2955.00,3000.00,0.00,1215.00,1215.00,1215.00,1215.00,1215.00,1215.00,0.00,0.00),
(16279,73,'2023-04-17',2980.00,2790.00,2790.00,2790.00,2790.00,2790.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16281,71,'2023-04-17',3970.00,3825.00,3825.00,3825.00,3825.00,3825.00,0.00,3215.00,3145.00,3095.00,3240.03,3095.00,3240.03,0.00,0.00),
(16288,149,'2023-04-17',3140.00,3100.00,3020.00,3070.00,3020.00,3070.00,0.00,540.00,480.00,480.00,480.00,480.00,480.00,0.00,0.00),
(16314,343,'2023-04-17',7800.00,7500.00,7620.00,7560.00,7620.00,7560.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16326,31,'2023-04-17',1550.00,2095.00,1535.00,1815.00,1535.00,1815.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16328,106,'2023-04-17',8155.00,9005.00,8085.00,8520.00,8085.00,8520.00,0.00,2945.00,3335.00,3000.00,3158.75,3000.00,3158.75,0.00,0.00),
(16332,129,'2023-04-17',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1000.00,900.00,1000.00,950.00,1000.00,950.00,0.00,0.00),
(16334,60,'2023-04-17',1350.00,1710.00,1360.00,1530.00,1360.00,1530.00,0.00,410.00,410.00,410.00,410.00,410.00,410.00,0.00,0.00),
(16360,64,'2023-04-17',625.00,815.00,650.00,732.50,650.00,732.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16361,93,'2023-04-17',2075.00,2040.00,2040.00,2040.00,2040.00,2040.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16362,314,'2023-04-17',3395.00,3355.00,3455.00,3405.00,3455.00,3405.00,0.00,2895.00,2865.00,2875.00,2870.00,2875.00,2870.00,0.00,0.00),
(16365,243,'2023-04-17',740.00,740.00,730.00,855.03,730.00,855.03,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16366,92,'2023-04-17',250.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16368,373,'2023-04-17',1800.00,1750.00,1750.00,1750.00,1750.00,1750.00,0.00,970.00,920.00,920.00,920.00,920.00,920.00,0.00,0.00),
(16370,36,'2023-04-17',260.00,260.00,260.00,260.00,260.00,260.00,0.00,200.00,200.00,200.00,200.00,200.00,200.00,0.00,0.00),
(16372,356,'2023-04-17',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1070.00,1030.00,1060.00,1045.00,1060.00,1045.00,0.00,0.00),
(16373,1,'2023-04-18',31589.00,29335.00,29500.00,29556.31,29500.00,29556.31,0.00,5160.00,4840.00,4895.00,4867.50,4895.00,4867.50,0.00,0.00),
(16384,129,'2023-04-18',5820.00,5500.00,5620.00,5560.00,5620.00,5560.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16389,379,'2023-04-18',61690.00,68315.00,59695.00,63975.00,59695.00,63975.00,0.00,61420.00,58370.00,58275.00,58335.64,58275.00,58335.64,0.00,0.00),
(16403,380,'2023-04-18',1620.00,1600.00,1600.00,1600.00,1600.00,1600.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16407,360,'2023-04-18',170.00,170.00,170.00,170.00,170.00,170.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16408,358,'2023-04-18',3740.00,3660.00,3690.00,3675.00,3690.00,3675.00,0.00,395.00,395.00,425.00,410.00,425.00,410.00,0.00,0.00),
(16409,288,'2023-04-18',10265.00,10745.00,9975.00,10928.90,9975.00,10928.90,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16420,147,'2023-04-18',720.00,705.00,695.00,700.00,695.00,700.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16421,96,'2023-04-18',0.00,0.00,0.00,0.00,0.00,0.00,0.00,370.00,370.00,370.00,370.00,370.00,370.00,0.00,0.00),
(16422,69,'2023-04-18',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2275.00,2330.00,2330.00,2330.00,2330.00,2330.00,0.00,0.00),
(16428,134,'2023-04-18',200.00,200.00,200.00,200.00,200.00,200.00,0.00,250.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00),
(16431,267,'2023-04-18',790.00,790.00,790.00,790.00,790.00,790.00,0.00,680.00,680.00,720.00,700.00,720.00,700.00,0.00,0.00),
(16433,80,'2023-04-18',770.00,745.00,770.00,757.50,770.00,757.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16434,148,'2023-04-18',0.00,0.00,0.00,0.00,0.00,0.00,0.00,720.00,700.00,700.00,700.00,700.00,700.00,0.00,0.00),
(16440,149,'2023-04-18',1070.00,970.00,990.00,980.00,990.00,980.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16441,149,'2023-04-19',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1500.00,1465.00,1395.00,1440.00,1395.00,1440.00,0.00,0.00),
(16442,1,'2023-04-19',30800.00,28405.00,28120.00,28390.67,28120.00,28390.67,0.00,4725.00,4770.00,4580.00,4795.03,4580.00,4795.03,0.00,0.00),
(16447,378,'2023-04-19',810.00,770.00,750.00,760.00,750.00,760.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16474,217,'2023-04-19',1300.00,1270.00,1270.00,1270.00,1270.00,1270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16479,50,'2023-04-19',395.00,395.00,395.00,395.00,395.00,395.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16484,358,'2023-04-19',4895.00,4895.00,4935.00,4915.00,4935.00,4915.00,0.00,4760.00,4680.00,4680.00,4680.00,4680.00,4680.00,0.00,0.00),
(16486,381,'2023-04-19',1730.00,1680.00,1690.00,1685.00,1690.00,1685.00,0.00,460.00,440.00,440.00,440.00,440.00,440.00,0.00,0.00),
(16491,324,'2023-04-19',4275.00,4235.00,4155.00,4203.76,4155.00,4203.76,0.00,2140.00,2120.00,2080.00,2104.38,2080.00,2104.38,0.00,0.00),
(16502,35,'2023-04-19',240.00,230.00,230.00,230.00,230.00,230.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16504,186,'2023-04-19',555.00,510.00,510.00,510.00,510.00,510.00,0.00,355.00,330.00,330.00,330.00,330.00,330.00,0.00,0.00),
(16507,150,'2023-04-19',600.00,600.00,600.00,600.00,600.00,600.00,0.00,460.00,450.00,450.00,450.00,450.00,450.00,0.00,0.00),
(16513,80,'2023-04-19',510.00,510.00,510.00,510.00,510.00,510.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16514,1,'2023-04-20',42415.00,38275.00,37450.00,37873.16,37450.00,37873.16,0.00,4210.00,4115.00,3725.00,3920.00,3725.00,3920.00,0.00,0.00),
(16553,308,'2023-04-20',270.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16567,382,'2023-04-20',410.00,410.00,410.00,410.00,410.00,410.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16569,106,'2023-04-20',885.00,1020.00,840.00,925.00,840.00,925.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16571,147,'2023-04-20',220.00,220.00,215.00,217.50,215.00,217.50,0.00,240.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00),
(16573,262,'2023-04-20',800.00,790.00,790.00,790.00,790.00,790.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16574,314,'2023-04-20',3435.00,3415.00,3480.00,3567.53,3480.00,3567.53,0.00,605.00,585.00,620.00,602.50,620.00,602.50,0.00,0.00),
(16577,35,'2023-04-20',660.00,650.00,650.00,650.00,650.00,650.00,0.00,2480.00,2455.00,2540.00,2497.50,2540.00,2497.50,0.00,0.00),
(16579,73,'2023-04-20',0.00,0.00,0.00,0.00,0.00,0.00,0.00,780.00,750.00,750.00,750.00,750.00,750.00,0.00,0.00),
(16601,1,'2023-04-21',7045.00,5940.00,5895.00,5917.50,5895.00,5917.50,0.00,530.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(16602,183,'2023-04-21',5080.00,4980.00,5100.00,5040.00,5100.00,5040.00,0.00,1020.00,1020.00,1020.00,1020.00,1020.00,1020.00,0.00,0.00),
(16608,1,'2023-04-25',6875.00,6165.00,6700.00,6260.68,6700.00,6260.68,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16612,1,'2023-04-26',12815.00,11385.00,11610.00,11482.51,11610.00,11482.51,0.00,1405.00,1370.00,1435.00,1402.50,1435.00,1402.50,0.00,0.00),
(16624,92,'2023-04-26',0.00,0.00,0.00,0.00,0.00,0.00,0.00,250.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00),
(16626,1,'2023-04-27',2690.00,2630.00,2510.00,2570.00,2510.00,2570.00,0.00,1250.00,1290.00,1090.00,1190.00,1090.00,1190.00,0.00,0.00),
(16629,64,'2023-04-27',0.00,0.00,0.00,0.00,0.00,0.00,0.00,670.00,870.00,900.00,885.00,900.00,885.00,0.00,0.00),
(16633,1,'2023-04-28',6060.00,6060.00,5490.00,5763.13,5490.00,5763.13,0.00,800.00,710.00,710.00,710.00,710.00,710.00,0.00,0.00),
(16649,1,'2023-04-29',9190.00,10030.00,8965.00,9475.00,8965.00,9475.00,0.00,3400.00,3500.00,3305.00,3400.00,3305.00,3400.00,0.00,0.00),
(16651,324,'2023-04-29',775.00,750.00,750.00,750.00,750.00,750.00,0.00,1170.00,1155.00,1155.00,1155.00,1155.00,1155.00,0.00,0.00),
(16660,344,'2023-04-29',1270.00,1260.00,1260.00,1260.00,1260.00,1260.00,0.00,1630.00,1610.00,1610.00,1610.00,1610.00,1610.00,0.00,0.00),
(16662,45,'2023-04-29',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1455.00,1310.00,1310.00,1310.00,1310.00,1310.00,0.00,0.00),
(16672,1,'2023-04-30',12640.00,11825.00,11860.00,11851.26,11860.00,11851.26,0.00,2775.00,2935.00,2755.00,2845.00,2755.00,2845.00,0.00,0.00),
(16674,360,'2023-04-30',1175.00,1065.00,1065.00,1065.00,1065.00,1065.00,0.00,740.00,730.00,730.00,730.00,730.00,730.00,0.00,0.00),
(16681,173,'2023-04-30',0.00,0.00,0.00,0.00,0.00,0.00,0.00,400.00,360.00,400.00,380.00,400.00,380.00,0.00,0.00),
(16691,1,'2023-05-01',7030.00,7660.00,6935.00,7282.50,6935.00,7282.50,0.00,2470.00,2415.00,2415.00,2415.00,2415.00,2415.00,0.00,0.00),
(16707,29,'2023-05-01',1405.00,1375.00,1375.00,1375.00,1375.00,1375.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16710,1,'2023-05-02',10015.00,9430.00,9090.00,9380.03,9090.00,9380.03,0.00,1750.00,1705.00,1710.00,1707.50,1710.00,1707.50,0.00,0.00),
(16718,270,'2023-05-02',860.00,890.00,935.00,912.50,935.00,912.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16720,95,'2023-05-02',3800.00,3655.00,3645.00,3650.00,3645.00,3650.00,0.00,1215.00,1190.00,1190.00,1190.00,1190.00,1190.00,0.00,0.00),
(16727,1,'2023-05-03',20910.00,17790.00,17940.00,17868.75,17940.00,17868.75,0.00,960.00,905.00,905.00,905.00,905.00,905.00,0.00,0.00),
(16729,324,'2023-05-03',3570.00,3525.00,3515.00,3520.00,3515.00,3520.00,0.00,2095.00,2090.00,2010.00,2058.76,2010.00,2058.76,0.00,0.00),
(16732,172,'2023-05-03',0.00,0.00,0.00,0.00,0.00,0.00,0.00,495.00,485.00,485.00,485.00,485.00,485.00,0.00,0.00),
(16744,149,'2023-05-03',510.00,510.00,510.00,510.00,510.00,510.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16746,1,'2023-05-04',13605.00,12265.00,12280.00,12281.26,12280.00,12281.26,0.00,1575.00,1500.00,1500.00,1500.00,1500.00,1500.00,0.00,0.00),
(16749,288,'2023-05-04',0.00,0.00,0.00,0.00,0.00,0.00,0.00,4225.00,4360.00,4245.00,4282.50,4245.00,4282.50,0.00,0.00),
(16753,238,'2023-05-04',730.00,680.00,680.00,680.00,680.00,680.00,0.00,225.00,185.00,185.00,185.00,185.00,185.00,0.00,0.00),
(16757,37,'2023-05-04',1570.00,1530.00,1515.00,1522.50,1515.00,1522.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16763,243,'2023-05-04',0.00,0.00,0.00,0.00,0.00,0.00,0.00,740.00,740.00,730.00,855.03,730.00,855.03,0.00,0.00),
(16768,377,'2023-05-04',31520.00,28480.00,28525.00,28502.50,28525.00,28502.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16769,1,'2023-05-05',2190.00,2425.00,1880.00,2142.50,1880.00,2142.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16771,160,'2023-05-05',485.00,460.00,460.00,460.00,460.00,460.00,0.00,510.00,510.00,480.00,505.00,480.00,505.00,0.00,0.00),
(16775,37,'2023-05-05',250.00,210.00,210.00,210.00,210.00,210.00,0.00,195.00,185.00,185.00,185.00,185.00,185.00,0.00,0.00),
(16778,1,'2023-05-06',19020.00,19040.00,17985.00,18746.94,17985.00,18746.94,0.00,4905.00,5135.00,4880.00,4993.75,4880.00,4993.75,0.00,0.00),
(16784,336,'2023-05-06',8360.00,8085.00,8085.00,8085.00,8085.00,8085.00,0.00,5110.00,5110.00,5110.00,5110.00,5110.00,5110.00,0.00,0.00),
(16786,106,'2023-05-06',5890.00,6560.00,5705.00,6112.50,5705.00,6112.50,0.00,5740.00,5630.00,5860.00,5745.00,5860.00,5745.00,0.00,0.00),
(16798,177,'2023-05-06',690.00,810.00,810.00,810.00,810.00,810.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16799,178,'2023-05-06',725.00,725.00,725.00,725.00,725.00,725.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16813,1,'2023-05-07',15945.00,15885.00,15230.00,15550.00,15230.00,15550.00,0.00,2795.00,2760.00,2665.00,2956.31,2665.00,2956.31,0.00,0.00),
(16827,36,'2023-05-07',430.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16834,367,'2023-05-08',15000.00,12000.00,12000.00,12000.00,12000.00,12000.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16835,1,'2023-05-08',13470.00,13060.00,12770.00,12902.51,12770.00,12902.51,0.00,2335.00,2440.00,2295.00,2367.50,2295.00,2367.50,0.00,0.00),
(16839,360,'2023-05-08',1765.00,1755.00,1845.00,1800.00,1845.00,1800.00,0.00,1325.00,1185.00,1185.00,1185.00,1185.00,1185.00,0.00,0.00),
(16842,283,'2023-05-08',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1170.00,1110.00,1020.00,1065.00,1020.00,1065.00,0.00,0.00),
(16845,89,'2023-05-08',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1705.00,1650.00,1630.00,1640.00,1630.00,1640.00,0.00,0.00),
(16846,147,'2023-05-08',0.00,0.00,0.00,0.00,0.00,0.00,0.00,220.00,220.00,215.00,217.50,215.00,217.50,0.00,0.00),
(16860,1,'2023-05-09',7620.00,7740.00,7725.00,7720.00,7725.00,7720.00,0.00,1430.00,1415.00,1415.00,1415.00,1415.00,1415.00,0.00,0.00),
(16870,354,'2023-05-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,175.00,170.00,170.00,170.00,170.00,170.00,0.00,0.00),
(16872,142,'2023-05-09',1100.00,1100.00,1100.00,1100.00,1100.00,1100.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16875,244,'2023-05-09',445.00,355.00,355.00,355.00,355.00,355.00,0.00,2300.00,2250.00,2250.00,2250.00,2250.00,2250.00,0.00,0.00),
(16882,1,'2023-05-10',19350.00,18500.00,18710.00,18605.00,18710.00,18605.00,0.00,445.00,390.00,390.00,390.00,390.00,390.00,0.00,0.00),
(16885,343,'2023-05-10',8150.00,7920.00,8080.00,8000.00,8080.00,8000.00,0.00,1860.00,1810.00,1770.00,1790.00,1770.00,1790.00,0.00,0.00),
(16887,288,'2023-05-10',5680.00,5190.00,5190.00,5190.00,5190.00,5190.00,0.00,4230.00,4090.00,3920.00,4605.15,3920.00,4605.15,0.00,0.00),
(16890,354,'2023-05-10',7725.00,8280.00,8380.00,8330.00,8380.00,8330.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16905,1,'2023-05-11',13285.00,13460.00,13325.00,13387.50,13325.00,13387.50,0.00,4925.00,4760.00,4670.00,4715.00,4670.00,4715.00,0.00,0.00),
(16907,324,'2023-05-11',730.00,730.00,730.00,730.00,730.00,730.00,0.00,500.00,490.00,480.00,485.00,480.00,485.00,0.00,0.00),
(16917,45,'2023-05-11',2370.00,2190.00,2190.00,2190.00,2190.00,2190.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16921,1,'2023-05-12',2505.00,2545.00,2305.00,2429.38,2305.00,2429.38,0.00,265.00,265.00,265.00,265.00,265.00,265.00,0.00,0.00),
(16928,73,'2023-05-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2155.00,2095.00,2095.00,2095.00,2095.00,2095.00,0.00,0.00),
(16931,1,'2023-05-13',35165.00,34065.00,34305.00,34166.25,34305.00,34166.25,0.00,7425.00,7580.00,7205.00,7387.50,7205.00,7387.50,0.00,0.00),
(16934,106,'2023-05-13',4710.00,4890.00,4405.00,4641.25,4405.00,4641.25,0.00,3020.00,3000.00,3005.00,3002.50,3005.00,3002.50,0.00,0.00),
(16952,283,'2023-05-13',16620.00,16080.00,15960.00,16020.00,15960.00,16020.00,0.00,2000.00,2000.00,2000.00,2000.00,2000.00,2000.00,0.00,0.00),
(16956,129,'2023-05-13',0.00,0.00,0.00,0.00,0.00,0.00,0.00,540.00,615.00,615.00,615.00,615.00,615.00,0.00,0.00),
(16957,334,'2023-05-13',12480.00,12330.00,12420.00,12375.00,12420.00,12375.00,0.00,3000.00,2895.00,3000.00,2947.50,3000.00,2947.50,0.00,0.00),
(16977,1,'2023-05-14',7990.00,7545.00,7380.00,7462.50,7380.00,7462.50,0.00,1360.00,1335.00,1335.00,1335.00,1335.00,1335.00,0.00,0.00),
(16988,383,'2023-05-14',41460.00,61290.00,46475.00,53362.50,46475.00,53362.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16989,343,'2023-05-15',8220.00,11760.00,8370.00,9990.00,8370.00,9990.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(16990,1,'2023-05-15',9060.00,8595.00,8735.00,8661.25,8735.00,8661.25,0.00,2525.00,2485.00,2445.00,2469.38,2445.00,2469.38,0.00,0.00),
(17000,377,'2023-05-15',0.00,0.00,0.00,0.00,0.00,0.00,0.00,17330.00,23820.00,18900.00,21210.00,18900.00,21210.00,0.00,0.00),
(17003,383,'2023-05-15',86610.00,122580.00,92950.00,106725.00,92950.00,106725.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17005,1,'2023-05-16',4690.00,6270.00,4670.00,5470.00,4670.00,5470.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17007,89,'2023-05-16',3665.00,3530.00,3600.00,3565.00,3600.00,3565.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17009,1,'2023-05-17',37500.00,34965.00,34530.00,34867.55,34530.00,34867.55,0.00,4715.00,4580.00,4635.00,4606.88,4635.00,4606.88,0.00,0.00),
(17012,383,'2023-05-17',8880.00,9720.00,9840.00,9780.00,9840.00,9780.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17043,377,'2023-05-17',12155.00,11860.00,12425.00,12142.50,12425.00,12142.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17047,36,'2023-05-17',1125.00,1050.00,1050.00,1050.00,1050.00,1050.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17063,45,'2023-05-18',560.00,495.00,495.00,495.00,495.00,495.00,0.00,290.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(17065,1,'2023-05-18',7865.00,7475.00,7230.00,7350.64,7230.00,7350.64,0.00,760.00,750.00,750.00,750.00,750.00,750.00,0.00,0.00),
(17069,80,'2023-05-18',4680.00,4920.00,4585.00,4750.63,4585.00,4750.63,0.00,745.00,720.00,745.00,732.50,745.00,732.50,0.00,0.00),
(17071,89,'2023-05-18',7330.00,7060.00,7200.00,7130.00,7200.00,7130.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17078,189,'2023-05-18',280.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17080,183,'2023-05-19',9725.00,9275.00,9305.00,9290.00,9305.00,9290.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17081,1,'2023-05-19',9695.00,8650.00,8445.00,8545.02,8445.00,8545.02,0.00,905.00,860.00,820.00,844.38,820.00,844.38,0.00,0.00),
(17091,1,'2023-05-20',26230.00,25105.00,25005.00,25052.50,25005.00,25052.50,0.00,5280.00,5370.00,5220.00,5277.50,5220.00,5277.50,0.00,0.00),
(17109,344,'2023-05-20',4470.00,4340.00,4220.00,4280.00,4220.00,4280.00,0.00,1790.00,1770.00,1770.00,1770.00,1770.00,1770.00,0.00,0.00),
(17113,55,'2023-05-20',4760.00,4550.00,4550.00,4550.00,4550.00,4550.00,0.00,660.00,650.00,675.00,662.50,675.00,662.50,0.00,0.00),
(17129,327,'2023-05-21',24255.00,26665.00,23695.00,25096.25,23695.00,25096.25,0.00,21850.00,21505.00,21500.00,21562.51,21500.00,21562.51,0.00,0.00),
(17130,365,'2023-05-21',19800.00,20075.00,19015.00,19517.50,19015.00,19517.50,0.00,5385.00,5920.00,5395.00,5650.00,5395.00,5650.00,0.00,0.00),
(17131,336,'2023-05-21',775.00,700.00,700.00,700.00,700.00,700.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17134,334,'2023-05-21',0.00,0.00,0.00,0.00,0.00,0.00,0.00,13120.00,12590.00,12560.00,12699.41,12560.00,12699.41,0.00,0.00),
(17135,1,'2023-05-21',6655.00,6430.00,6245.00,6332.50,6245.00,6332.50,0.00,1980.00,1940.00,1930.00,1935.00,1930.00,1935.00,0.00,0.00),
(17137,288,'2023-05-21',8545.00,8725.00,8265.00,8490.00,8265.00,8490.00,0.00,1640.00,1480.00,1480.00,1480.00,1480.00,1480.00,0.00,0.00),
(17141,361,'2023-05-21',0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17143,357,'2023-05-21',0.00,0.00,0.00,0.00,0.00,0.00,0.00,3155.00,3115.00,3075.00,3099.38,3075.00,3099.38,0.00,0.00),
(17151,339,'2023-05-22',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2750.00,2700.00,2790.00,2723.76,2790.00,2723.76,0.00,0.00),
(17152,106,'2023-05-22',6315.00,6210.00,6140.00,6185.00,6140.00,6185.00,0.00,1140.00,1340.00,1360.00,1345.00,1360.00,1345.00,0.00,0.00),
(17154,1,'2023-05-22',2790.00,2560.00,2660.00,2606.25,2660.00,2606.25,0.00,1145.00,1345.00,1125.00,1240.00,1125.00,1240.00,0.00,0.00),
(17161,1,'2023-05-23',9985.00,9525.00,9460.00,9492.50,9460.00,9492.50,0.00,1530.00,1460.00,1495.00,1477.50,1495.00,1477.50,0.00,0.00),
(17172,1,'2023-05-24',15660.00,14235.00,14315.00,14269.39,14315.00,14269.39,0.00,210.00,400.00,200.00,300.00,200.00,300.00,0.00,0.00),
(17173,373,'2023-05-24',1660.00,1590.00,1590.00,1590.00,1590.00,1590.00,0.00,1830.00,1780.00,1780.00,1780.00,1780.00,1780.00,0.00,0.00),
(17175,106,'2023-05-24',1255.00,1215.00,1215.00,1215.00,1215.00,1215.00,0.00,7420.00,7840.00,7260.00,7550.00,7260.00,7550.00,0.00,0.00),
(17176,89,'2023-05-24',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1260.00,1230.00,1270.00,1250.00,1270.00,1250.00,0.00,0.00),
(17179,342,'2023-05-24',2460.00,2360.00,2390.00,2375.00,2390.00,2375.00,0.00,865.00,860.00,900.00,880.00,900.00,880.00,0.00,0.00),
(17185,80,'2023-05-24',380.00,565.00,375.00,467.50,375.00,467.50,0.00,200.00,190.00,190.00,190.00,190.00,190.00,0.00,0.00),
(17188,160,'2023-05-24',3145.00,2995.00,2995.00,2995.00,2995.00,2995.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17194,51,'2023-05-24',480.00,450.00,450.00,450.00,450.00,450.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17207,343,'2023-05-25',8890.00,8700.00,8580.00,8653.14,8580.00,8653.14,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17209,31,'2023-05-25',0.00,0.00,0.00,0.00,0.00,0.00,0.00,515.00,495.00,485.00,490.00,485.00,490.00,0.00,0.00),
(17210,1,'2023-05-25',2925.00,2715.00,2735.00,2723.76,2735.00,2723.76,0.00,505.00,440.00,505.00,472.50,505.00,472.50,0.00,0.00),
(17211,238,'2023-05-25',910.00,875.00,875.00,875.00,875.00,875.00,0.00,265.00,200.00,265.00,232.50,265.00,232.50,0.00,0.00),
(17222,35,'2023-05-26',0.00,0.00,0.00,0.00,0.00,0.00,0.00,3000.00,3570.00,3145.00,3342.50,3145.00,3342.50,0.00,0.00),
(17223,183,'2023-05-26',0.00,0.00,0.00,0.00,0.00,0.00,0.00,4905.00,4460.00,4780.00,4620.00,4780.00,4620.00,0.00,0.00),
(17224,370,'2023-05-26',2975.00,2975.00,2935.00,2960.01,2935.00,2960.01,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17225,1,'2023-05-26',4280.00,4195.00,4015.00,4100.00,4015.00,4100.00,0.00,930.00,810.00,810.00,810.00,810.00,810.00,0.00,0.00),
(17228,293,'2023-05-26',1730.00,1585.00,1585.00,1585.00,1585.00,1585.00,0.00,610.00,520.00,520.00,520.00,520.00,520.00,0.00,0.00),
(17234,71,'2023-05-26',4270.00,4775.00,4185.00,4477.50,4185.00,4477.50,0.00,2575.00,2530.00,2610.00,2570.00,2610.00,2570.00,0.00,0.00),
(17240,1,'2023-05-27',22045.00,21305.00,21110.00,21191.25,21110.00,21191.25,0.00,3780.00,3730.00,3685.00,3717.50,3685.00,3717.50,0.00,0.00),
(17251,106,'2023-05-27',4365.00,4295.00,4285.00,4290.00,4285.00,4290.00,0.00,705.00,685.00,685.00,685.00,685.00,685.00,0.00,0.00),
(17253,357,'2023-05-27',520.00,150.00,150.00,150.00,150.00,150.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17261,178,'2023-05-27',205.00,205.00,205.00,205.00,205.00,205.00,0.00,815.00,790.00,790.00,790.00,790.00,790.00,0.00,0.00),
(17275,206,'2023-05-27',840.00,840.00,840.00,840.00,840.00,840.00,0.00,620.00,615.00,615.00,615.00,615.00,615.00,0.00,0.00),
(17280,1,'2023-05-28',12265.00,11890.00,11365.00,11615.66,11365.00,11615.66,0.00,1755.00,1630.00,1590.00,1610.00,1590.00,1610.00,0.00,0.00),
(17284,360,'2023-05-28',1575.00,1530.00,1580.00,1555.00,1580.00,1555.00,0.00,1780.00,1735.00,1860.00,1797.50,1860.00,1797.50,0.00,0.00),
(17286,359,'2023-05-28',0.00,0.00,0.00,0.00,0.00,0.00,0.00,14845.00,15755.00,14980.00,15355.00,14980.00,15355.00,0.00,0.00),
(17290,148,'2023-05-28',1440.00,1420.00,1420.00,1420.00,1420.00,1420.00,0.00,290.00,290.00,220.00,265.00,220.00,265.00,0.00,0.00),
(17294,93,'2023-05-28',2485.00,2605.00,2425.00,2515.00,2425.00,2515.00,0.00,510.00,500.00,500.00,500.00,500.00,500.00,0.00,0.00),
(17303,324,'2023-05-29',560.00,550.00,550.00,550.00,550.00,550.00,0.00,1140.00,1130.00,1120.00,1125.00,1120.00,1125.00,0.00,0.00),
(17305,1,'2023-05-29',10860.00,10000.00,10185.00,10092.50,10185.00,10092.50,0.00,1260.00,1190.00,1230.00,1200.00,1230.00,1200.00,0.00,0.00),
(17309,343,'2023-05-29',5350.00,5475.00,5475.00,5475.00,5475.00,5475.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17310,384,'2023-05-29',1535.00,1410.00,1410.00,1410.00,1410.00,1410.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17319,89,'2023-05-29',4340.00,4085.00,4085.00,4085.00,4085.00,4085.00,0.00,270.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00),
(17329,1,'2023-05-30',10340.00,9580.00,9715.00,9634.38,9715.00,9634.38,0.00,830.00,770.00,770.00,770.00,770.00,770.00,0.00,0.00),
(17344,95,'2023-05-30',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1815.00,1775.00,1770.00,1772.50,1770.00,1772.50,0.00,0.00),
(17345,80,'2023-05-30',780.00,760.00,755.00,757.50,755.00,757.50,0.00,210.00,200.00,200.00,200.00,200.00,200.00,0.00,0.00),
(17348,1,'2023-05-31',14520.00,13690.00,13515.00,13602.50,13515.00,13602.50,0.00,3355.00,3230.00,3230.00,3230.00,3230.00,3230.00,0.00,0.00),
(17355,80,'2023-05-31',445.00,425.00,425.00,425.00,425.00,425.00,0.00,315.00,305.00,300.00,302.50,300.00,302.50,0.00,0.00),
(17370,160,'2023-05-31',1400.00,1340.00,1340.00,1340.00,1340.00,1340.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17376,1,'2023-06-01',3095.00,2785.00,2785.00,2785.00,2785.00,2785.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17377,173,'2023-06-01',1730.00,1690.00,1690.00,1690.00,1690.00,1690.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17383,60,'2023-06-01',4125.00,4170.00,3990.00,4075.00,3990.00,4075.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17384,217,'2023-06-02',2060.00,2030.00,2030.00,2030.00,2030.00,2030.00,0.00,1120.00,1100.00,1100.00,1100.00,1100.00,1100.00,0.00,0.00),
(17386,1,'2023-06-02',8660.00,8465.00,8075.00,8223.75,8075.00,8223.75,0.00,730.00,670.00,670.00,670.00,670.00,670.00,0.00,0.00),
(17400,1,'2023-06-03',26845.00,26405.00,25540.00,25980.00,25540.00,25980.00,0.00,6050.00,5900.00,5995.00,5947.50,5995.00,5947.50,0.00,0.00),
(17420,80,'2023-06-03',540.00,520.00,520.00,520.00,520.00,520.00,0.00,165.00,145.00,145.00,145.00,145.00,145.00,0.00,0.00),
(17425,45,'2023-06-03',1260.00,1240.00,1240.00,1240.00,1240.00,1240.00,0.00,505.00,440.00,440.00,440.00,440.00,440.00,0.00,0.00),
(17428,148,'2023-06-03',2460.00,2410.00,2410.00,2410.00,2410.00,2410.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17440,1,'2023-06-04',5825.00,5280.00,5290.00,5285.00,5290.00,5285.00,0.00,1560.00,1740.00,1550.00,1642.50,1550.00,1642.50,0.00,0.00),
(17442,288,'2023-06-04',1770.00,1740.00,1620.00,1680.00,1620.00,1680.00,0.00,2840.00,2780.00,2785.00,2782.50,2785.00,2782.50,0.00,0.00),
(17446,190,'2023-06-04',310.00,280.00,280.00,280.00,280.00,280.00,0.00,280.00,230.00,230.00,230.00,230.00,230.00,0.00,0.00),
(17449,73,'2023-06-04',3095.00,2535.00,2475.00,2505.00,2475.00,2505.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17453,98,'2023-06-04',910.00,855.00,845.00,850.00,845.00,850.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17454,55,'2023-06-04',2085.00,2230.00,2030.00,2130.00,2030.00,2130.00,0.00,760.00,730.00,730.00,730.00,730.00,730.00,0.00,0.00),
(17461,1,'2023-06-05',11785.00,11330.00,10900.00,11112.50,10900.00,11112.50,0.00,1110.00,1090.00,1070.00,1080.00,1070.00,1080.00,0.00,0.00),
(17465,106,'2023-06-05',5595.00,5430.00,5420.00,5425.00,5420.00,5425.00,0.00,890.00,890.00,890.00,890.00,890.00,890.00,0.00,0.00),
(17478,1,'2023-06-06',16960.00,16995.00,15355.00,16167.52,15355.00,16167.52,0.00,1045.00,960.00,950.00,955.00,950.00,955.00,0.00,0.00),
(17482,360,'2023-06-06',1530.00,1480.00,1475.00,1477.50,1475.00,1477.50,0.00,1240.00,1215.00,1160.00,1187.50,1160.00,1187.50,0.00,0.00),
(17484,93,'2023-06-06',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1270.00,1250.00,1270.00,1260.00,1270.00,1260.00,0.00,0.00),
(17485,386,'2023-06-06',165.00,140.00,140.00,140.00,140.00,140.00,0.00,135.00,150.00,150.00,150.00,150.00,150.00,0.00,0.00),
(17486,89,'2023-06-06',3910.00,3955.00,3780.00,3867.50,3780.00,3867.50,0.00,460.00,400.00,400.00,400.00,400.00,400.00,0.00,0.00),
(17488,147,'2023-06-06',490.00,470.00,470.00,470.00,470.00,470.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17504,118,'2023-06-06',3940.00,3880.00,3900.00,3890.00,3900.00,3890.00,0.00,1465.00,1395.00,1400.00,1397.50,1400.00,1397.50,0.00,0.00),
(17508,149,'2023-06-06',1445.00,2020.00,1420.00,1720.00,1420.00,1720.00,0.00,735.00,705.00,705.00,705.00,705.00,705.00,0.00,0.00),
(17518,1,'2023-06-07',7970.00,7715.00,7475.00,7595.00,7475.00,7595.00,0.00,1810.00,1750.00,1760.00,1755.00,1760.00,1755.00,0.00,0.00),
(17519,358,'2023-06-07',6120.00,5950.00,5950.00,5950.00,5950.00,5950.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17520,177,'2023-06-07',16795.00,14800.00,14270.00,14535.00,14270.00,14535.00,0.00,16790.00,16120.00,16120.00,16120.00,16120.00,16120.00,0.00,0.00),
(17524,343,'2023-06-07',8030.00,7850.00,7850.00,7850.00,7850.00,7850.00,0.00,7475.00,10645.00,7705.00,9110.00,7705.00,9110.00,0.00,0.00),
(17529,51,'2023-06-07',255.00,240.00,240.00,240.00,240.00,240.00,0.00,300.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(17535,342,'2023-06-07',2020.00,1925.00,1915.00,1920.00,1915.00,1920.00,0.00,1615.00,1525.00,1525.00,1525.00,1525.00,1525.00,0.00,0.00),
(17536,89,'2023-06-07',2960.00,2880.00,2920.00,2900.00,2920.00,2900.00,0.00,795.00,755.00,755.00,755.00,755.00,755.00,0.00,0.00),
(17545,1,'2023-06-08',16895.00,16585.00,16205.00,16395.00,16205.00,16395.00,0.00,2030.00,1920.00,1880.00,1900.00,1880.00,1900.00,0.00,0.00),
(17552,283,'2023-06-08',0.00,0.00,0.00,0.00,0.00,0.00,0.00,10890.00,10480.00,10370.00,10439.38,10370.00,10439.38,0.00,0.00),
(17568,246,'2023-06-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,3020.00,2850.00,2940.00,2887.50,2940.00,2887.50,0.00,0.00),
(17569,1,'2023-06-09',5205.00,4730.00,4520.00,4625.00,4520.00,4625.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17571,190,'2023-06-09',300.00,285.00,275.00,280.00,275.00,280.00,0.00,290.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(17578,1,'2023-06-10',13375.00,12935.00,12725.00,12830.00,12725.00,12830.00,0.00,3610.00,3440.00,3430.00,3435.00,3430.00,3435.00,0.00,0.00),
(17583,106,'2023-06-10',6755.00,6905.00,6710.00,6803.75,6710.00,6803.75,0.00,1910.00,1850.00,1850.00,1850.00,1850.00,1850.00,0.00,0.00),
(17584,354,'2023-06-10',9800.00,9790.00,9780.00,9785.00,9780.00,9785.00,0.00,4760.00,4590.00,4590.00,4590.00,4590.00,4590.00,0.00,0.00),
(17598,344,'2023-06-10',2310.00,2300.00,2300.00,2159.40,2300.00,2159.40,0.00,520.00,510.00,510.00,510.00,510.00,510.00,0.00,0.00),
(17602,129,'2023-06-10',0.00,0.00,0.00,0.00,0.00,0.00,0.00,3200.00,3120.00,3120.00,3120.00,3120.00,3120.00,0.00,0.00),
(17603,178,'2023-06-10',830.00,810.00,740.00,785.00,740.00,785.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17606,177,'2023-06-10',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1740.00,1740.00,1740.00,1740.00,1740.00,1740.00,0.00,0.00),
(17614,206,'2023-06-10',1520.00,1425.00,1470.00,1447.50,1470.00,1447.50,0.00,435.00,420.00,420.00,420.00,420.00,420.00,0.00,0.00),
(17616,60,'2023-06-10',2560.00,2470.00,2600.00,2535.00,2600.00,2535.00,0.00,1160.00,1130.00,1130.00,1130.00,1130.00,1130.00,0.00,0.00),
(17618,51,'2023-06-10',290.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17621,1,'2023-06-11',24500.00,24065.00,23510.00,23780.63,23510.00,23780.63,0.00,5540.00,5590.00,5390.00,5490.00,5390.00,5490.00,0.00,0.00),
(17633,194,'2023-06-11',355.00,555.00,385.00,470.00,385.00,470.00,0.00,510.00,510.00,490.00,500.00,490.00,500.00,0.00,0.00),
(17640,118,'2023-06-11',3450.00,3245.00,3245.00,3245.00,3245.00,3245.00,0.00,1170.00,1170.00,1170.00,1170.00,1170.00,1170.00,0.00,0.00),
(17644,51,'2023-06-11',290.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17655,1,'2023-06-12',13920.00,13250.00,12940.00,13091.88,12940.00,13091.88,0.00,1765.00,1875.00,1705.00,1790.00,1705.00,1790.00,0.00,0.00),
(17661,71,'2023-06-12',7355.00,7080.00,7160.00,7112.50,7160.00,7112.50,0.00,1855.00,2435.00,1845.00,2137.50,1845.00,2137.50,0.00,0.00),
(17666,35,'2023-06-12',2510.00,2435.00,2435.00,2435.00,2435.00,2435.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17677,190,'2023-06-12',440.00,470.00,535.00,502.50,535.00,502.50,0.00,300.00,285.00,275.00,280.00,275.00,280.00,0.00,0.00),
(17681,1,'2023-06-13',26285.00,25520.00,24915.00,25212.50,24915.00,25212.50,0.00,3770.00,3650.00,3630.00,3639.38,3630.00,3639.38,0.00,0.00),
(17685,177,'2023-06-13',1190.00,1170.00,1170.00,1170.00,1170.00,1170.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17710,1,'2023-06-14',22105.00,22325.00,21425.00,21873.13,21425.00,21873.13,0.00,4385.00,4325.00,4135.00,4227.50,4135.00,4227.50,0.00,0.00),
(17712,387,'2023-06-14',3000.00,2400.00,2400.00,2400.00,2400.00,2400.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17716,142,'2023-06-14',7685.00,7400.00,7440.00,7420.00,7440.00,7420.00,0.00,2920.00,3360.00,2800.00,3070.00,2800.00,3070.00,0.00,0.00),
(17720,45,'2023-06-14',2570.00,2500.00,2500.00,2500.00,2500.00,2500.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17721,356,'2023-06-14',3310.00,3175.00,3155.00,3165.00,3155.00,3165.00,0.00,1710.00,1710.00,1710.00,1710.00,1710.00,1710.00,0.00,0.00),
(17729,190,'2023-06-14',455.00,445.00,555.00,496.25,555.00,496.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17734,89,'2023-06-14',2705.00,2640.00,2750.00,2695.00,2750.00,2695.00,0.00,320.00,310.00,310.00,310.00,310.00,310.00,0.00,0.00),
(17741,1,'2023-06-15',18575.00,17660.00,17270.00,17465.00,17270.00,17465.00,0.00,1315.00,1215.00,1215.00,1215.00,1215.00,1215.00,0.00,0.00),
(17742,343,'2023-06-15',10775.00,10515.00,10375.00,10465.00,10375.00,10465.00,0.00,9420.00,9580.00,9210.00,9411.90,9210.00,9411.90,0.00,0.00),
(17745,95,'2023-06-15',705.00,865.00,620.00,742.50,620.00,742.50,0.00,460.00,460.00,500.00,480.00,500.00,480.00,0.00,0.00),
(17748,240,'2023-06-15',635.00,1035.00,635.00,835.00,635.00,835.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17750,238,'2023-06-15',1000.00,1020.00,1020.00,1020.00,1020.00,1020.00,0.00,255.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00),
(17754,149,'2023-06-15',4455.00,4530.00,4310.00,4420.00,4310.00,4420.00,0.00,845.00,1210.00,830.00,1020.00,830.00,1020.00,0.00,0.00),
(17761,383,'2023-06-15',0.00,0.00,0.00,0.00,0.00,0.00,0.00,26570.00,40505.00,28110.00,33846.25,28110.00,33846.25,0.00,0.00),
(17773,244,'2023-06-16',3475.00,3330.00,3330.00,3330.00,3330.00,3330.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17774,1,'2023-06-16',8030.00,7375.00,7080.00,7227.50,7080.00,7227.50,0.00,560.00,550.00,550.00,550.00,550.00,550.00,0.00,0.00),
(17790,336,'2023-06-17',15930.00,15510.00,15510.00,15510.00,15510.00,15510.00,0.00,2730.00,2730.00,2730.00,2730.00,2730.00,2730.00,0.00,0.00),
(17791,388,'2023-06-17',4685.00,4610.00,4610.00,4610.00,4610.00,4610.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17792,1,'2023-06-17',19845.00,18485.00,18335.00,18410.00,18335.00,18410.00,0.00,6200.00,6070.00,6100.00,6080.00,6100.00,6080.00,0.00,0.00),
(17799,106,'2023-06-17',13310.00,13245.00,13005.00,13125.00,13005.00,13125.00,0.00,2670.00,2580.00,2510.00,2555.00,2510.00,2555.00,0.00,0.00),
(17805,129,'2023-06-17',5100.00,4890.00,4650.00,4770.00,4650.00,4770.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17809,178,'2023-06-17',770.00,740.00,740.00,740.00,740.00,740.00,0.00,540.00,530.00,460.00,505.00,460.00,505.00,0.00,0.00),
(17811,177,'2023-06-17',3540.00,3485.00,2835.00,3230.00,2835.00,3230.00,0.00,3240.00,2160.00,2160.00,2160.00,2160.00,2160.00,0.00,0.00),
(17816,346,'2023-06-17',0.00,0.00,0.00,0.00,0.00,0.00,0.00,10690.00,18720.00,11160.00,14780.00,11160.00,14780.00,0.00,0.00),
(17821,257,'2023-06-17',570.00,550.00,550.00,550.00,550.00,550.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17827,60,'2023-06-17',2205.00,2095.00,2095.00,2095.00,2095.00,2095.00,0.00,550.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(17834,233,'2023-06-17',1160.00,1120.00,1120.00,1120.00,1120.00,1120.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17839,343,'2023-06-18',2940.00,2885.00,2885.00,2885.00,2885.00,2885.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17842,334,'2023-06-18',0.00,0.00,0.00,0.00,0.00,0.00,0.00,5055.00,5045.00,5045.00,5045.00,5045.00,5045.00,0.00,0.00),
(17843,1,'2023-06-18',20125.00,18995.00,18740.00,18871.26,18740.00,18871.26,0.00,3270.00,3130.00,3130.00,3130.00,3130.00,3130.00,0.00,0.00),
(17846,31,'2023-06-18',2835.00,3540.00,2740.00,3140.00,2740.00,3140.00,0.00,490.00,690.00,420.00,565.00,420.00,565.00,0.00,0.00),
(17850,177,'2023-06-18',180.00,160.00,160.00,160.00,160.00,160.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17868,1,'2023-06-19',7995.00,7790.00,7520.00,7779.41,7520.00,7779.41,0.00,2835.00,2595.00,2555.00,2579.38,2555.00,2579.38,0.00,0.00),
(17872,360,'2023-06-19',1670.00,1600.00,1600.00,1600.00,1600.00,1600.00,0.00,1140.00,1100.00,1100.00,1100.00,1100.00,1100.00,0.00,0.00),
(17876,183,'2023-06-19',12395.00,12600.00,11900.00,12251.25,11900.00,12251.25,0.00,2460.00,2660.00,2470.00,2562.50,2470.00,2562.50,0.00,0.00),
(17882,177,'2023-06-19',1345.00,1315.00,1275.00,1299.38,1275.00,1299.38,0.00,670.00,640.00,640.00,640.00,640.00,640.00,0.00,0.00),
(17894,389,'2023-06-19',9920.00,10800.00,9580.00,10190.00,9580.00,10190.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17897,55,'2023-06-19',2730.00,3010.00,2610.00,2810.00,2610.00,2810.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17898,55,'2023-06-20',0.00,0.00,0.00,0.00,0.00,0.00,0.00,180.00,180.00,180.00,180.00,180.00,180.00,0.00,0.00),
(17899,190,'2023-06-20',1110.00,1110.00,1305.00,1207.50,1305.00,1207.50,0.00,245.00,245.00,290.00,263.75,290.00,263.75,0.00,0.00),
(17901,160,'2023-06-20',270.00,270.00,270.00,270.00,270.00,270.00,0.00,320.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(17903,1,'2023-06-20',27760.00,25640.00,25500.00,25567.50,25500.00,25567.50,0.00,5100.00,4980.00,4760.00,4877.50,4760.00,4877.50,0.00,0.00),
(17906,244,'2023-06-20',1640.00,1580.00,1580.00,1580.00,1580.00,1580.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17924,227,'2023-06-20',2700.00,2645.00,2640.00,2642.50,2640.00,2642.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17925,357,'2023-06-20',5935.00,5695.00,5695.00,5695.00,5695.00,5695.00,0.00,1260.00,2220.00,1300.00,1747.50,1300.00,1747.50,0.00,0.00),
(17930,89,'2023-06-20',1675.00,1575.00,1635.00,1605.00,1635.00,1605.00,0.00,850.00,840.00,840.00,840.00,840.00,840.00,0.00,0.00),
(17947,54,'2023-06-20',1270.00,1070.00,1070.00,1070.00,1070.00,1070.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17954,1,'2023-06-21',17590.00,17250.00,16675.00,16958.75,16675.00,16958.75,0.00,3640.00,3480.00,3480.00,3480.00,3480.00,3480.00,0.00,0.00),
(17960,288,'2023-06-21',1250.00,1050.00,1050.00,1050.00,1050.00,1050.00,0.00,1335.00,1305.00,1305.00,1305.00,1305.00,1305.00,0.00,0.00),
(17964,344,'2023-06-21',4285.00,4110.00,4110.00,4110.00,4110.00,4110.00,0.00,835.00,805.00,805.00,805.00,805.00,805.00,0.00,0.00),
(17966,89,'2023-06-21',4260.00,3980.00,3900.00,3940.00,3900.00,3940.00,0.00,210.00,180.00,180.00,180.00,180.00,180.00,0.00,0.00),
(17972,343,'2023-06-21',180.00,205.00,205.00,205.00,205.00,205.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17973,71,'2023-06-21',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1145.00,1340.00,1185.00,1258.75,1185.00,1258.75,0.00,0.00),
(17982,190,'2023-06-21',695.00,870.00,670.00,770.00,670.00,770.00,0.00,420.00,400.00,530.00,465.00,530.00,465.00,0.00,0.00),
(17991,1,'2023-06-22',43960.00,40255.00,39560.00,39927.50,39560.00,39927.50,0.00,4765.00,4360.00,4400.00,4377.50,4400.00,4377.50,0.00,0.00),
(17994,244,'2023-06-22',3070.00,2800.00,2720.00,2760.00,2720.00,2760.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(17998,283,'2023-06-22',26100.00,24500.00,24500.00,24500.00,24500.00,24500.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18024,373,'2023-06-22',1080.00,1240.00,1020.00,1125.00,1020.00,1125.00,0.00,280.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(18026,45,'2023-06-22',1930.00,1820.00,1780.00,1800.00,1780.00,1800.00,0.00,1270.00,1240.00,1240.00,1240.00,1240.00,1240.00,0.00,0.00),
(18032,73,'2023-06-22',1635.00,1715.00,1465.00,1590.00,1465.00,1590.00,0.00,710.00,870.00,710.00,790.00,710.00,790.00,0.00,0.00),
(18037,238,'2023-06-22',1210.00,1145.00,1095.00,1120.00,1095.00,1120.00,0.00,760.00,750.00,790.00,770.00,790.00,770.00,0.00,0.00),
(18054,1,'2023-06-23',4930.00,4385.00,4260.00,4322.50,4260.00,4322.50,0.00,755.00,690.00,690.00,690.00,690.00,690.00,0.00,0.00),
(18060,142,'2023-06-23',4110.00,3905.00,3890.00,3897.50,3890.00,3897.50,0.00,2270.00,2220.00,2300.00,2260.00,2300.00,2260.00,0.00,0.00),
(18063,1,'2023-06-24',68045.00,63440.00,62340.00,62883.75,62340.00,62883.75,0.00,13915.00,12975.00,12880.00,12936.88,12880.00,12936.88,0.00,0.00),
(18073,190,'2023-06-24',1120.00,1030.00,990.00,1010.00,990.00,1010.00,0.00,1050.00,990.00,990.00,990.00,990.00,990.00,0.00,0.00),
(18079,54,'2023-06-24',490.00,470.00,470.00,470.00,470.00,470.00,0.00,320.00,310.00,310.00,310.00,310.00,310.00,0.00,0.00),
(18083,129,'2023-06-24',2400.00,2280.00,2280.00,2280.00,2280.00,2280.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18085,106,'2023-06-24',10245.00,9795.00,9795.00,9795.00,9795.00,9795.00,0.00,2100.00,2055.00,1985.00,2140.03,1985.00,2140.03,0.00,0.00),
(18096,327,'2023-06-24',17875.00,17180.00,17180.00,17180.00,17180.00,17180.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18139,31,'2023-06-24',1840.00,1975.00,1775.00,1875.00,1775.00,1875.00,0.00,600.00,1200.00,600.00,900.00,600.00,900.00,0.00,0.00),
(18141,55,'2023-06-24',4500.00,4265.00,4265.00,4265.00,4265.00,4265.00,0.00,455.00,420.00,420.00,420.00,420.00,420.00,0.00,0.00),
(18146,149,'2023-06-24',2810.00,2640.00,2640.00,2640.00,2640.00,2640.00,0.00,1140.00,1120.00,1120.00,1120.00,1120.00,1120.00,0.00,0.00),
(18149,133,'2023-06-24',260.00,260.00,260.00,260.00,260.00,260.00,0.00,300.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(18151,132,'2023-06-24',1295.00,1230.00,1230.00,1230.00,1230.00,1230.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18158,36,'2023-06-24',1150.00,1080.00,1040.00,1060.00,1040.00,1060.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18173,1,'2023-06-25',30940.00,29145.00,28860.00,29002.50,28860.00,29002.50,0.00,5705.00,5645.00,5565.00,5602.50,5565.00,5602.50,0.00,0.00),
(18184,177,'2023-06-25',25870.00,24165.00,24185.00,23823.50,24185.00,23823.50,0.00,26330.00,23705.00,24045.00,23875.00,24045.00,23875.00,0.00,0.00),
(18208,142,'2023-06-25',5535.00,5265.00,5470.00,5367.50,5470.00,5367.50,0.00,1475.00,1430.00,1430.00,1430.00,1430.00,1430.00,0.00,0.00),
(18214,360,'2023-06-25',1660.00,1550.00,1550.00,1550.00,1550.00,1550.00,0.00,290.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(18224,244,'2023-06-25',0.00,0.00,0.00,0.00,0.00,0.00,0.00,740.00,680.00,680.00,680.00,680.00,680.00,0.00,0.00),
(18234,1,'2023-06-26',30755.00,29565.00,28615.00,29077.50,28615.00,29077.50,0.00,9190.00,9175.00,8805.00,8990.00,8805.00,8990.00,0.00,0.00),
(18242,118,'2023-06-26',3550.00,3465.00,3485.00,3475.00,3485.00,3475.00,0.00,960.00,960.00,1000.00,980.00,1000.00,980.00,0.00,0.00),
(18249,89,'2023-06-26',3635.00,3540.00,3580.00,3560.00,3580.00,3560.00,0.00,1630.00,1520.00,1520.00,1520.00,1520.00,1520.00,0.00,0.00),
(18251,64,'2023-06-26',280.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18254,263,'2023-06-26',640.00,605.00,605.00,605.00,605.00,605.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18260,47,'2023-06-26',300.00,290.00,290.00,290.00,290.00,290.00,0.00,330.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(18264,244,'2023-06-26',1355.00,1250.00,1250.00,1250.00,1250.00,1250.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18267,106,'2023-06-26',3260.00,3170.00,3120.00,3145.00,3120.00,3145.00,0.00,1750.00,1690.00,1690.00,1690.00,1690.00,1690.00,0.00,0.00),
(18270,177,'2023-06-26',1695.00,1740.00,1545.00,1641.25,1545.00,1641.25,0.00,230.00,190.00,190.00,190.00,190.00,190.00,0.00,0.00),
(18281,178,'2023-06-26',1050.00,980.00,960.00,970.00,960.00,970.00,0.00,250.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00),
(18288,80,'2023-06-26',1500.00,1465.00,1455.00,1460.00,1455.00,1460.00,0.00,695.00,670.00,715.00,688.75,715.00,688.75,0.00,0.00),
(18294,41,'2023-06-26',1040.00,990.00,1030.00,1010.00,1030.00,1010.00,0.00,165.00,165.00,165.00,165.00,165.00,165.00,0.00,0.00),
(18296,95,'2023-06-26',3200.00,3150.00,3190.00,3170.00,3190.00,3170.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18300,389,'2023-06-26',3650.00,3525.00,3525.00,3525.00,3525.00,3525.00,0.00,3475.00,3610.00,3410.00,3510.00,3410.00,3510.00,0.00,0.00),
(18307,308,'2023-06-26',0.00,0.00,0.00,0.00,0.00,0.00,0.00,460.00,660.00,460.00,560.00,460.00,560.00,0.00,0.00),
(18311,238,'2023-06-27',615.00,590.00,550.00,570.00,550.00,570.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18312,1,'2023-06-27',7330.00,7090.00,6970.00,7029.38,6970.00,7029.38,0.00,3165.00,3215.00,3035.00,3120.00,3035.00,3120.00,0.00,0.00),
(18315,190,'2023-06-27',1885.00,2430.00,1830.00,2130.00,1830.00,2130.00,0.00,235.00,235.00,235.00,235.00,235.00,235.00,0.00,0.00),
(18316,55,'2023-06-27',1975.00,1885.00,1875.00,1880.00,1875.00,1880.00,0.00,300.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(18319,160,'2023-06-27',715.00,665.00,740.00,705.63,740.00,705.63,0.00,450.00,420.00,420.00,420.00,420.00,420.00,0.00,0.00),
(18325,308,'2023-06-27',250.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18326,149,'2023-06-27',1445.00,1360.00,1360.00,1360.00,1360.00,1360.00,0.00,580.00,560.00,560.00,560.00,560.00,560.00,0.00,0.00),
(18329,147,'2023-06-27',930.00,870.00,870.00,870.00,870.00,870.00,0.00,580.00,560.00,560.00,560.00,560.00,560.00,0.00,0.00),
(18333,60,'2023-06-27',2140.00,2010.00,2010.00,2010.00,2010.00,2010.00,0.00,1025.00,980.00,980.00,980.00,980.00,980.00,0.00,0.00),
(18345,1,'2023-06-28',11310.00,10235.00,10215.00,10225.00,10215.00,10225.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18348,1,'2023-06-30',280.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18349,1,'2023-07-01',3110.00,2950.00,2875.00,2909.40,2875.00,2909.40,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18350,1,'2023-07-02',22320.00,20400.00,20215.00,20307.50,20215.00,20307.50,0.00,3285.00,3190.00,3190.00,3190.00,3190.00,3190.00,0.00,0.00),
(18369,1,'2023-07-03',24175.00,22195.00,22355.00,22275.00,22355.00,22275.00,0.00,5550.00,5665.00,5325.00,5491.25,5325.00,5491.25,0.00,0.00),
(18373,178,'2023-07-03',0.00,0.00,0.00,0.00,0.00,0.00,0.00,540.00,500.00,500.00,500.00,500.00,500.00,0.00,0.00),
(18374,358,'2023-07-03',6200.00,6580.00,6540.00,6560.00,6540.00,6560.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18399,1,'2023-07-04',5750.00,5700.00,5550.00,5620.00,5550.00,5620.00,0.00,185.00,150.00,150.00,150.00,150.00,150.00,0.00,0.00),
(18400,190,'2023-07-04',4440.00,4370.00,4855.00,4612.50,4855.00,4612.50,0.00,510.00,690.00,490.00,590.00,490.00,590.00,0.00,0.00),
(18402,206,'2023-07-04',1915.00,1900.00,1900.00,1900.00,1900.00,1900.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18407,244,'2023-07-04',2440.00,2300.00,2300.00,2300.00,2300.00,2300.00,0.00,1700.00,1630.00,1630.00,1630.00,1630.00,1630.00,0.00,0.00),
(18409,288,'2023-07-05',9010.00,8770.00,8770.00,8770.00,8770.00,8770.00,0.00,620.00,580.00,580.00,580.00,580.00,580.00,0.00,0.00),
(18411,1,'2023-07-05',11330.00,11600.00,10555.00,11076.88,10555.00,11076.88,0.00,2605.00,2505.00,2535.00,2516.25,2535.00,2516.25,0.00,0.00),
(18427,1,'2023-07-06',3925.00,3665.00,3325.00,3498.13,3325.00,3498.13,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18429,190,'2023-07-06',445.00,435.00,500.00,467.50,500.00,467.50,0.00,200.00,400.00,200.00,300.00,200.00,300.00,0.00,0.00),
(18432,238,'2023-07-06',1400.00,1350.00,1350.00,1350.00,1350.00,1350.00,0.00,935.00,895.00,845.00,870.00,845.00,870.00,0.00,0.00),
(18434,1,'2023-07-07',1505.00,1400.00,1360.00,1380.00,1360.00,1380.00,0.00,280.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(18439,336,'2023-07-08',10400.00,10125.00,10075.00,10100.00,10075.00,10100.00,0.00,4520.00,4450.00,4630.00,4540.00,4630.00,4540.00,0.00,0.00),
(18440,1,'2023-07-08',11550.00,10995.00,10805.00,10900.00,10805.00,10900.00,0.00,2660.00,2520.00,2520.00,2520.00,2520.00,2520.00,0.00,0.00),
(18442,106,'2023-07-08',975.00,930.00,930.00,930.00,930.00,930.00,0.00,1940.00,1910.00,1910.00,1910.00,1910.00,1910.00,0.00,0.00),
(18452,140,'2023-07-08',0.00,0.00,0.00,0.00,0.00,0.00,0.00,530.00,500.00,500.00,500.00,500.00,500.00,0.00,0.00),
(18454,343,'2023-07-08',0.00,0.00,0.00,0.00,0.00,0.00,0.00,575.00,560.00,490.00,535.00,490.00,535.00,0.00,0.00),
(18455,177,'2023-07-08',0.00,0.00,0.00,0.00,0.00,0.00,0.00,990.00,840.00,840.00,840.00,840.00,840.00,0.00,0.00),
(18456,178,'2023-07-08',0.00,0.00,0.00,0.00,0.00,0.00,0.00,255.00,240.00,230.00,235.00,230.00,235.00,0.00,0.00),
(18462,1,'2023-07-09',19335.00,18420.00,18030.00,18222.50,18030.00,18222.50,0.00,1725.00,1625.00,1645.00,1635.00,1645.00,1635.00,0.00,0.00),
(18468,360,'2023-07-09',1385.00,1330.00,1320.00,1325.00,1320.00,1325.00,0.00,2280.00,2090.00,2090.00,2090.00,2090.00,2090.00,0.00,0.00),
(18471,177,'2023-07-09',5540.00,5350.00,5350.00,5350.00,5350.00,5350.00,0.00,5530.00,4960.00,4560.00,4760.00,4560.00,4760.00,0.00,0.00),
(18473,365,'2023-07-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,6875.00,7910.00,6835.00,7345.00,6835.00,7345.00,0.00,0.00),
(18474,327,'2023-07-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,9255.00,10415.00,8825.00,9582.50,8825.00,9582.50,0.00,0.00),
(18478,190,'2023-07-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,240.00,230.00,230.00,230.00,230.00,230.00,0.00,0.00),
(18480,60,'2023-07-09',1120.00,1050.00,1115.00,1082.50,1115.00,1082.50,0.00,835.00,780.00,780.00,780.00,780.00,780.00,0.00,0.00),
(18482,147,'2023-07-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,930.00,870.00,870.00,870.00,870.00,870.00,0.00,0.00),
(18485,149,'2023-07-09',1540.00,1470.00,1470.00,1470.00,1470.00,1470.00,0.00,290.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(18489,118,'2023-07-09',5250.00,5300.00,5150.00,5225.00,5150.00,5225.00,0.00,2570.00,2460.00,2510.00,2485.00,2510.00,2485.00,0.00,0.00),
(18495,55,'2023-07-09',1365.00,1265.00,1265.00,1265.00,1265.00,1265.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18499,1,'2023-07-10',7080.00,6840.00,6730.00,6785.00,6730.00,6785.00,0.00,800.00,770.00,770.00,770.00,770.00,770.00,0.00,0.00),
(18505,377,'2023-07-10',25320.00,36845.00,34085.00,35465.00,34085.00,35465.00,0.00,38635.00,33800.00,34785.00,34248.75,34785.00,34248.75,0.00,0.00),
(18509,36,'2023-07-10',1845.00,1720.00,1720.00,1720.00,1720.00,1720.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18515,73,'2023-07-10',0.00,0.00,0.00,0.00,0.00,0.00,0.00,605.00,575.00,525.00,550.00,525.00,550.00,0.00,0.00),
(18516,160,'2023-07-10',700.00,650.00,650.00,650.00,650.00,650.00,0.00,810.00,770.00,835.00,802.50,835.00,802.50,0.00,0.00),
(18519,1,'2023-07-11',21160.00,19885.00,19990.00,19937.50,19990.00,19937.50,0.00,2315.00,2415.00,2275.00,2340.00,2275.00,2340.00,0.00,0.00),
(18526,267,'2023-07-11',1145.00,1100.00,1100.00,1100.00,1100.00,1100.00,0.00,1100.00,1030.00,1030.00,1030.00,1030.00,1030.00,0.00,0.00),
(18540,106,'2023-07-12',4885.00,4830.00,4830.00,4830.00,4830.00,4830.00,0.00,2160.00,2040.00,2040.00,2040.00,2040.00,2040.00,0.00,0.00),
(18542,1,'2023-07-12',9715.00,9175.00,9395.00,9285.00,9395.00,9285.00,0.00,3705.00,3700.00,3520.00,3610.00,3520.00,3610.00,0.00,0.00),
(18546,383,'2023-07-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,15265.00,14465.00,16240.00,15348.75,16240.00,15348.75,0.00,0.00),
(18547,206,'2023-07-12',1175.00,1175.00,1175.00,1175.00,1175.00,1175.00,0.00,1490.00,1440.00,1440.00,1440.00,1440.00,1440.00,0.00,0.00),
(18548,36,'2023-07-12',550.00,520.00,560.00,540.00,560.00,540.00,0.00,965.00,890.00,890.00,890.00,890.00,890.00,0.00,0.00),
(18564,29,'2023-07-12',340.00,340.00,340.00,340.00,340.00,340.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18568,1,'2023-07-13',3820.00,4390.00,3390.00,3890.00,3390.00,3890.00,0.00,630.00,560.00,560.00,560.00,560.00,560.00,0.00,0.00),
(18569,344,'2023-07-13',1995.00,1925.00,1925.00,1925.00,1925.00,1925.00,0.00,3330.00,3225.00,3225.00,3225.00,3225.00,3225.00,0.00,0.00),
(18574,35,'2023-07-13',2235.00,2115.00,2245.00,2180.00,2245.00,2180.00,0.00,1385.00,1270.00,1270.00,1270.00,1270.00,1270.00,0.00,0.00),
(18576,238,'2023-07-13',0.00,0.00,0.00,0.00,0.00,0.00,0.00,440.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(18580,1,'2023-07-15',24110.00,22830.00,22850.00,22834.43,22850.00,22834.43,0.00,2845.00,2660.00,2660.00,2660.00,2660.00,2660.00,0.00,0.00),
(18588,336,'2023-07-15',9570.00,9165.00,9165.00,9165.00,9165.00,9165.00,0.00,7655.00,7465.00,7395.00,7440.00,7395.00,7440.00,0.00,0.00),
(18592,106,'2023-07-15',4555.00,4460.00,4460.00,4460.00,4460.00,4460.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18593,343,'2023-07-15',6180.00,6080.00,6640.00,6370.00,6640.00,6370.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18594,359,'2023-07-15',0.00,0.00,0.00,0.00,0.00,0.00,0.00,7500.00,6000.00,6000.00,6000.00,6000.00,6000.00,0.00,0.00),
(18597,177,'2023-07-15',4875.00,3500.00,3500.00,3500.00,3500.00,3500.00,0.00,4495.00,4475.00,5350.00,4912.50,5350.00,4912.50,0.00,0.00),
(18599,288,'2023-07-15',150.00,120.00,120.00,120.00,120.00,120.00,0.00,4140.00,4080.00,4080.00,4080.00,4080.00,4080.00,0.00,0.00),
(18605,71,'2023-07-15',4370.00,4130.00,4080.00,4105.00,4080.00,4105.00,0.00,2180.00,2310.00,2110.00,2210.00,2110.00,2210.00,0.00,0.00),
(18607,149,'2023-07-15',610.00,580.00,580.00,580.00,580.00,580.00,0.00,630.00,600.00,600.00,600.00,600.00,600.00,0.00,0.00),
(18613,89,'2023-07-15',3960.00,3810.00,3870.00,3840.00,3870.00,3840.00,0.00,310.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(18617,51,'2023-07-15',235.00,235.00,235.00,235.00,235.00,235.00,0.00,310.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(18633,367,'2023-07-16',23750.00,22005.00,23125.00,22565.00,23125.00,22565.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18634,1,'2023-07-16',3535.00,3470.00,3285.00,3371.25,3285.00,3371.25,0.00,150.00,140.00,145.00,142.50,145.00,142.50,0.00,0.00),
(18638,73,'2023-07-16',1075.00,1255.00,1040.00,1147.50,1040.00,1147.50,0.00,290.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(18641,209,'2023-07-16',510.00,480.00,495.00,481.25,495.00,481.25,0.00,580.00,580.00,580.00,580.00,580.00,580.00,0.00,0.00),
(18645,360,'2023-07-17',1060.00,1030.00,1030.00,1030.00,1030.00,1030.00,0.00,1130.00,1090.00,1090.00,1090.00,1090.00,1090.00,0.00,0.00),
(18647,1,'2023-07-17',12695.00,12070.00,11965.00,12030.64,11965.00,12030.64,0.00,1740.00,1600.00,1600.00,1600.00,1600.00,1600.00,0.00,0.00),
(18648,1,'2023-07-18',1000.00,980.00,1020.00,1000.00,1020.00,1000.00,0.00,980.00,905.00,905.00,905.00,905.00,905.00,0.00,0.00),
(18650,177,'2023-07-18',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1860.00,1860.00,2280.00,2070.00,2280.00,2070.00,0.00,0.00),
(18651,1,'2023-07-19',22025.00,20720.00,20050.00,20399.38,20050.00,20399.38,0.00,2925.00,2750.00,2780.00,2761.25,2780.00,2761.25,0.00,0.00),
(18654,140,'2023-07-19',1510.00,1430.00,1430.00,1430.00,1430.00,1430.00,0.00,415.00,370.00,370.00,370.00,370.00,370.00,0.00,0.00),
(18657,327,'2023-07-19',0.00,0.00,0.00,0.00,0.00,0.00,0.00,6520.00,6280.00,6280.00,6280.00,6280.00,6280.00,0.00,0.00),
(18658,365,'2023-07-19',0.00,0.00,0.00,0.00,0.00,0.00,0.00,5385.00,4820.00,4820.00,4820.00,4820.00,4820.00,0.00,0.00),
(18659,60,'2023-07-19',1975.00,2105.00,1990.00,2042.50,1990.00,2042.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18662,51,'2023-07-19',470.00,470.00,470.00,470.00,470.00,470.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18668,31,'2023-07-19',1980.00,1870.00,1870.00,1870.00,1870.00,1870.00,0.00,945.00,895.00,895.00,895.00,895.00,895.00,0.00,0.00),
(18679,190,'2023-07-19',235.00,235.00,235.00,235.00,235.00,235.00,0.00,255.00,255.00,255.00,255.00,255.00,255.00,0.00,0.00),
(18681,267,'2023-07-19',480.00,480.00,520.00,500.00,520.00,500.00,0.00,380.00,355.00,355.00,355.00,355.00,355.00,0.00,0.00),
(18685,89,'2023-07-19',3515.00,3355.00,3405.00,3380.00,3405.00,3380.00,0.00,1005.00,985.00,985.00,985.00,985.00,985.00,0.00,0.00),
(18687,80,'2023-07-19',0.00,0.00,0.00,0.00,0.00,0.00,0.00,620.00,610.00,610.00,610.00,610.00,610.00,0.00,0.00),
(18700,343,'2023-07-20',0.00,0.00,0.00,0.00,0.00,0.00,0.00,11700.00,11395.00,11355.00,11379.38,11355.00,11379.38,0.00,0.00),
(18701,45,'2023-07-20',1690.00,1610.00,1610.00,1610.00,1610.00,1610.00,0.00,1755.00,2290.00,1690.00,1990.00,1690.00,1990.00,0.00,0.00),
(18703,1,'2023-07-20',1240.00,1200.00,1200.00,1200.00,1200.00,1200.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18704,129,'2023-07-22',1590.00,1380.00,1380.00,1380.00,1380.00,1380.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18705,1,'2023-07-22',18100.00,16880.00,17010.00,16942.50,17010.00,16942.50,0.00,4105.00,3975.00,3780.00,3877.50,3780.00,3877.50,0.00,0.00),
(18708,106,'2023-07-22',5335.00,4875.00,4875.00,4875.00,4875.00,4875.00,0.00,5100.00,4870.00,4870.00,4870.00,4870.00,4870.00,0.00,0.00),
(18721,178,'2023-07-22',775.00,740.00,740.00,740.00,740.00,740.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18743,1,'2023-07-23',5350.00,5130.00,4735.00,4930.00,4735.00,4930.00,0.00,870.00,855.00,855.00,855.00,855.00,855.00,0.00,0.00),
(18749,73,'2023-07-23',1600.00,3200.00,1600.00,2400.00,1600.00,2400.00,0.00,240.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00),
(18755,92,'2023-07-23',310.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18757,95,'2023-07-24',1400.00,1540.00,1340.00,1440.00,1340.00,1440.00,0.00,1360.00,1350.00,1350.00,1350.00,1350.00,1350.00,0.00,0.00),
(18759,1,'2023-07-24',10010.00,9020.00,9245.00,9125.00,9245.00,9125.00,0.00,1660.00,1605.00,1630.00,1617.50,1630.00,1617.50,0.00,0.00),
(18765,267,'2023-07-24',760.00,750.00,750.00,750.00,750.00,750.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18773,1,'2023-07-25',3395.00,3230.00,3260.00,3245.00,3260.00,3245.00,0.00,1055.00,985.00,985.00,985.00,985.00,985.00,0.00,0.00),
(18776,31,'2023-07-25',625.00,605.00,605.00,605.00,605.00,605.00,0.00,365.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(18778,389,'2023-07-25',5475.00,5165.00,5205.00,5185.00,5205.00,5185.00,0.00,4210.00,4430.00,4030.00,4230.00,4030.00,4230.00,0.00,0.00),
(18783,73,'2023-07-25',0.00,0.00,0.00,0.00,0.00,0.00,0.00,490.00,680.00,480.00,580.00,480.00,580.00,0.00,0.00),
(18784,1,'2023-07-26',23930.00,21515.00,21520.00,21518.13,21520.00,21518.13,0.00,2340.00,2230.00,2230.00,2230.00,2230.00,2230.00,0.00,0.00),
(18787,288,'2023-07-26',0.00,0.00,0.00,0.00,0.00,0.00,0.00,580.00,560.00,560.00,560.00,560.00,560.00,0.00,0.00),
(18792,89,'2023-07-26',170.00,170.00,170.00,170.00,170.00,170.00,0.00,290.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(18794,92,'2023-07-26',610.00,590.00,590.00,590.00,590.00,590.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18815,1,'2023-07-27',2610.00,2510.00,2510.00,2510.00,2510.00,2510.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18816,343,'2023-07-27',2030.00,1970.00,1970.00,1970.00,1970.00,1970.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18819,17,'2023-07-27',1610.00,1560.00,1560.00,1560.00,1560.00,1560.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18820,160,'2023-07-28',2685.00,2570.00,2570.00,2570.00,2570.00,2570.00,0.00,730.00,680.00,685.00,678.17,685.00,678.17,0.00,0.00),
(18822,1,'2023-07-28',3215.00,3055.00,3040.00,3047.50,3040.00,3047.50,0.00,290.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(18824,190,'2023-07-28',460.00,425.00,425.00,425.00,425.00,425.00,0.00,150.00,135.00,135.00,135.00,135.00,135.00,0.00,0.00),
(18826,92,'2023-07-28',0.00,0.00,0.00,0.00,0.00,0.00,0.00,320.00,310.00,310.00,310.00,310.00,310.00,0.00,0.00),
(18832,1,'2023-07-29',19095.00,17900.00,17900.00,17900.00,17900.00,17900.00,0.00,4745.00,4530.00,4535.00,4532.50,4535.00,4532.50,0.00,0.00),
(18836,106,'2023-07-29',5175.00,4960.00,4975.00,4967.50,4975.00,4967.50,0.00,3680.00,3520.00,3520.00,3520.00,3520.00,3520.00,0.00,0.00),
(18851,178,'2023-07-29',0.00,0.00,0.00,0.00,0.00,0.00,0.00,775.00,730.00,720.00,725.00,720.00,725.00,0.00,0.00),
(18853,177,'2023-07-29',0.00,0.00,0.00,0.00,0.00,0.00,0.00,370.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(18855,183,'2023-07-29',14185.00,15105.00,13775.00,14440.00,13775.00,14440.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18858,36,'2023-07-29',620.00,600.00,600.00,600.00,600.00,600.00,0.00,560.00,550.00,550.00,550.00,550.00,550.00,0.00,0.00),
(18864,348,'2023-07-30',0.00,0.00,0.00,0.00,0.00,0.00,0.00,9800.00,14600.00,10145.00,12372.50,10145.00,12372.50,0.00,0.00),
(18865,1,'2023-07-30',12435.00,11405.00,11535.00,11470.00,11535.00,11470.00,0.00,2255.00,2110.00,2105.00,2107.50,2105.00,2107.50,0.00,0.00),
(18876,1,'2023-07-31',3260.00,3100.00,3060.00,3084.38,3060.00,3084.38,0.00,900.00,840.00,840.00,840.00,840.00,840.00,0.00,0.00),
(18879,344,'2023-07-31',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2135.00,2075.00,2075.00,2075.00,2075.00,2075.00,0.00,0.00),
(18883,1,'2023-08-01',11770.00,10880.00,10890.00,10889.38,10890.00,10889.38,0.00,2570.00,2490.00,2585.00,2537.50,2585.00,2537.50,0.00,0.00),
(18896,1,'2023-08-02',6470.00,6465.00,6030.00,6247.50,6030.00,6247.50,0.00,1555.00,1465.00,1455.00,1460.00,1455.00,1460.00,0.00,0.00),
(18900,106,'2023-08-02',3450.00,3255.00,3255.00,3255.00,3255.00,3255.00,0.00,2770.00,2630.00,2630.00,2630.00,2630.00,2630.00,0.00,0.00),
(18902,129,'2023-08-02',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2505.00,2290.00,2290.00,2290.00,2290.00,2290.00,0.00,0.00),
(18908,244,'2023-08-03',2510.00,2425.00,2415.00,2420.00,2415.00,2420.00,0.00,2045.00,1940.00,1940.00,1940.00,1940.00,1940.00,0.00,0.00),
(18911,391,'2023-08-03',1560.00,1510.00,1510.00,1510.00,1510.00,1510.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18912,55,'2023-08-03',4225.00,4030.00,3945.00,3987.50,3945.00,3987.50,0.00,650.00,620.00,620.00,620.00,620.00,620.00,0.00,0.00),
(18914,1,'2023-08-03',4950.00,4790.00,4270.00,4525.63,4270.00,4525.63,0.00,1435.00,1715.00,1325.00,1517.50,1325.00,1517.50,0.00,0.00),
(18926,148,'2023-08-03',560.00,550.00,550.00,550.00,550.00,550.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18930,60,'2023-08-03',1355.00,1305.00,1290.00,1297.50,1290.00,1297.50,0.00,740.00,715.00,765.00,740.00,765.00,740.00,0.00,0.00),
(18932,89,'2023-08-03',300.00,290.00,290.00,290.00,290.00,290.00,0.00,910.00,870.00,870.00,870.00,870.00,870.00,0.00,0.00),
(18936,1,'2023-08-05',20470.00,18675.00,18830.00,18752.50,18830.00,18752.50,0.00,3450.00,3280.00,3270.00,3275.00,3270.00,3275.00,0.00,0.00),
(18944,343,'2023-08-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,6075.00,5870.00,5730.00,5820.00,5730.00,5820.00,0.00,0.00),
(18948,391,'2023-08-05',1560.00,1510.00,1510.00,1510.00,1510.00,1510.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18958,1,'2023-08-06',9455.00,8655.00,8410.00,8532.50,8410.00,8532.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18966,37,'2023-08-06',3545.00,3435.00,3425.00,3430.00,3425.00,3430.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18967,71,'2023-08-06',1650.00,2045.00,1620.00,1836.25,1620.00,1836.25,0.00,1595.00,1555.00,1565.00,1556.25,1565.00,1556.25,0.00,0.00),
(18970,206,'2023-08-06',1575.00,1555.00,1555.00,1555.00,1555.00,1555.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18971,293,'2023-08-06',290.00,280.00,280.00,280.00,280.00,280.00,0.00,330.00,310.00,310.00,310.00,310.00,310.00,0.00,0.00),
(18974,51,'2023-08-06',1240.00,1190.00,1190.00,1190.00,1190.00,1190.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(18976,190,'2023-08-06',880.00,855.00,855.00,855.00,855.00,855.00,0.00,660.00,620.00,620.00,620.00,620.00,620.00,0.00,0.00),
(18978,60,'2023-08-06',1930.00,1890.00,1890.00,1890.00,1890.00,1890.00,0.00,695.00,665.00,650.00,657.50,650.00,657.50,0.00,0.00),
(18981,118,'2023-08-06',3230.00,3170.00,3330.00,3250.00,3330.00,3250.00,0.00,1265.00,1200.00,1245.00,1222.50,1245.00,1222.50,0.00,0.00),
(18988,148,'2023-08-06',760.00,725.00,745.00,735.00,745.00,735.00,0.00,270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(18991,389,'2023-08-06',7685.00,7605.00,7315.00,7460.00,7315.00,7460.00,0.00,1580.00,1505.00,1505.00,1505.00,1505.00,1505.00,0.00,0.00),
(18995,186,'2023-08-06',1580.00,1505.00,1505.00,1505.00,1505.00,1505.00,0.00,540.00,490.00,490.00,490.00,490.00,490.00,0.00,0.00),
(18999,1,'2023-08-07',23500.00,20710.00,20470.00,20590.00,20470.00,20590.00,0.00,2705.00,2455.00,2245.00,2360.00,2245.00,2360.00,0.00,0.00),
(19008,391,'2023-08-07',1560.00,1510.00,1510.00,1510.00,1510.00,1510.00,0.00,1775.00,1735.00,1735.00,1735.00,1735.00,1735.00,0.00,0.00),
(19010,51,'2023-08-07',0.00,0.00,0.00,0.00,0.00,0.00,0.00,330.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(19011,73,'2023-08-07',1695.00,2865.00,1665.00,2265.00,1665.00,2265.00,0.00,180.00,180.00,165.00,172.50,165.00,172.50,0.00,0.00),
(19025,190,'2023-08-07',720.00,900.00,720.00,805.00,720.00,805.00,0.00,330.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(19039,1,'2023-08-08',4130.00,3770.00,3790.00,3780.00,3790.00,3780.00,0.00,290.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(19041,106,'2023-08-08',3180.00,3055.00,3045.00,3050.00,3045.00,3050.00,0.00,2245.00,2165.00,2165.00,2165.00,2165.00,2165.00,0.00,0.00),
(19043,177,'2023-08-08',310.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19045,89,'2023-08-08',900.00,860.00,860.00,860.00,860.00,860.00,0.00,1220.00,1170.00,1170.00,1170.00,1170.00,1170.00,0.00,0.00),
(19049,325,'2023-08-08',170.00,150.00,150.00,150.00,150.00,150.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19053,344,'2023-08-09',310.00,300.00,300.00,300.00,300.00,300.00,0.00,310.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00),
(19054,1,'2023-08-09',10335.00,9795.00,9345.00,9573.13,9345.00,9573.13,0.00,845.00,775.00,775.00,775.00,775.00,775.00,0.00,0.00),
(19065,344,'2023-08-10',1140.00,1120.00,1120.00,1120.00,1120.00,1120.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19066,1,'2023-08-10',5015.00,4740.00,4820.00,4780.00,4820.00,4780.00,0.00,2560.00,2520.00,2520.00,2520.00,2520.00,2520.00,0.00,0.00),
(19067,177,'2023-08-10',1420.00,1400.00,1400.00,1400.00,1400.00,1400.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19071,1,'2023-08-11',5370.00,4820.00,4800.00,4810.00,4800.00,4810.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19076,1,'2023-08-12',11435.00,10820.00,10840.00,10830.00,10840.00,10830.00,0.00,2645.00,2510.00,2510.00,2510.00,2510.00,2510.00,0.00,0.00),
(19085,183,'2023-08-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,3120.00,3005.00,3005.00,3005.00,3005.00,3005.00,0.00,0.00),
(19088,106,'2023-08-12',1820.00,1755.00,1755.00,1755.00,1755.00,1755.00,0.00,975.00,1155.00,955.00,1050.00,955.00,1050.00,0.00,0.00),
(19093,343,'2023-08-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,3825.00,3480.00,3480.00,3480.00,3480.00,3480.00,0.00,0.00),
(19094,365,'2023-08-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,300.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00),
(19097,316,'2023-08-12',2075.00,1995.00,1995.00,1995.00,1995.00,1995.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19098,1,'2023-08-13',28000.00,26095.00,25880.00,25987.50,25880.00,25987.50,0.00,3950.00,4170.00,3770.00,3970.00,3770.00,3970.00,0.00,0.00),
(19104,51,'2023-08-13',310.00,290.00,290.00,290.00,290.00,290.00,0.00,330.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(19109,267,'2023-08-13',1715.00,1645.00,1715.00,1680.00,1715.00,1680.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19118,238,'2023-08-13',940.00,890.00,890.00,890.00,890.00,890.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19120,356,'2023-08-13',2700.00,2600.00,2600.00,2600.00,2600.00,2600.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19124,250,'2023-08-13',940.00,900.00,900.00,900.00,900.00,900.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19125,293,'2023-08-13',890.00,850.00,850.00,850.00,850.00,850.00,0.00,255.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00),
(19127,148,'2023-08-13',310.00,300.00,300.00,300.00,300.00,300.00,0.00,180.00,165.00,185.00,175.00,185.00,175.00,0.00,0.00),
(19131,244,'2023-08-13',1210.00,1190.00,1190.00,1190.00,1190.00,1190.00,0.00,1320.00,1290.00,1290.00,1290.00,1290.00,1290.00,0.00,0.00),
(19138,36,'2023-08-13',570.00,535.00,535.00,535.00,535.00,535.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19144,1,'2023-08-14',2385.00,2135.00,2135.00,2135.00,2135.00,2135.00,0.00,320.00,285.00,285.00,285.00,285.00,285.00,0.00,0.00),
(19145,388,'2023-08-14',1675.00,1635.00,1635.00,1635.00,1635.00,1635.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19150,106,'2023-08-15',4820.00,4435.00,4435.00,4435.00,4435.00,4435.00,0.00,2195.00,2085.00,2085.00,2085.00,2085.00,2085.00,0.00,0.00),
(19152,1,'2023-08-15',9580.00,8570.00,8600.00,8585.00,8600.00,8585.00,0.00,1215.00,1100.00,1060.00,1084.38,1060.00,1084.38,0.00,0.00),
(19163,1,'2023-08-16',2450.00,2320.00,2320.00,2320.00,2320.00,2320.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19164,1,'2023-08-17',28295.00,26150.00,25375.00,25768.13,25375.00,25768.13,0.00,3085.00,2980.00,2980.00,2980.00,2980.00,2980.00,0.00,0.00),
(19165,98,'2023-08-17',360.00,360.00,330.00,345.00,330.00,345.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19166,37,'2023-08-17',0.00,0.00,0.00,0.00,0.00,0.00,0.00,870.00,830.00,830.00,830.00,830.00,830.00,0.00,0.00),
(19179,31,'2023-08-17',2295.00,2230.00,2230.00,2230.00,2230.00,2230.00,0.00,810.00,800.00,800.00,800.00,800.00,800.00,0.00,0.00),
(19182,149,'2023-08-17',940.00,900.00,900.00,900.00,900.00,900.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19183,147,'2023-08-17',1580.00,1540.00,1540.00,1540.00,1540.00,1540.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19185,190,'2023-08-17',930.00,870.00,870.00,870.00,870.00,870.00,0.00,530.00,510.00,510.00,510.00,510.00,510.00,0.00,0.00),
(19189,89,'2023-08-17',900.00,850.00,850.00,850.00,850.00,850.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19201,160,'2023-08-17',920.00,865.00,865.00,865.00,865.00,865.00,0.00,870.00,820.00,820.00,820.00,820.00,820.00,0.00,0.00),
(19203,244,'2023-08-17',2150.00,2030.00,2030.00,2030.00,2030.00,2030.00,0.00,1395.00,1285.00,1285.00,1285.00,1285.00,1285.00,0.00,0.00),
(19211,35,'2023-08-17',1015.00,980.00,970.00,975.00,970.00,975.00,0.00,1210.00,1130.00,1130.00,1130.00,1130.00,1130.00,0.00,0.00),
(19215,1,'2023-08-18',4495.00,4160.00,4150.00,4155.00,4150.00,4155.00,0.00,310.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00),
(19217,1,'2023-08-19',22435.00,20375.00,20370.00,20366.25,20370.00,20366.25,0.00,4615.00,4630.00,4430.00,4530.00,4430.00,4530.00,0.00,0.00),
(19218,367,'2023-08-19',0.00,0.00,0.00,0.00,0.00,0.00,0.00,3410.00,3080.00,3080.00,3080.00,3080.00,3080.00,0.00,0.00),
(19226,336,'2023-08-19',6000.00,6500.00,6500.00,6500.00,6500.00,6500.00,0.00,5565.00,5370.00,5360.00,5365.00,5360.00,5365.00,0.00,0.00),
(19234,106,'2023-08-19',2160.00,2060.00,2060.00,2060.00,2060.00,2060.00,0.00,960.00,900.00,900.00,900.00,900.00,900.00,0.00,0.00),
(19242,178,'2023-08-19',755.00,700.00,700.00,700.00,700.00,700.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19250,147,'2023-08-19',910.00,900.00,900.00,900.00,900.00,900.00,0.00,310.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00),
(19253,391,'2023-08-19',2615.00,2475.00,2465.00,2470.00,2465.00,2470.00,0.00,330.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(19257,148,'2023-08-19',1790.00,1730.00,1730.00,1730.00,1730.00,1730.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19260,1,'2023-08-20',10755.00,9820.00,9765.00,9792.50,9765.00,9792.50,0.00,1170.00,1005.00,1005.00,1005.00,1005.00,1005.00,0.00,0.00),
(19261,360,'2023-08-20',1520.00,1435.00,1435.00,1435.00,1435.00,1435.00,0.00,2340.00,2240.00,2240.00,2240.00,2240.00,2240.00,0.00,0.00),
(19268,389,'2023-08-20',3680.00,3465.00,3465.00,3465.00,3465.00,3465.00,0.00,890.00,825.00,825.00,825.00,825.00,825.00,0.00,0.00),
(19276,250,'2023-08-20',0.00,0.00,0.00,0.00,0.00,0.00,0.00,330.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(19277,92,'2023-08-20',310.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19278,37,'2023-08-20',1780.00,1730.00,1730.00,1730.00,1730.00,1730.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19288,184,'2023-08-21',4260.00,4070.00,4070.00,4070.00,4070.00,4070.00,0.00,290.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(19290,1,'2023-08-21',620.00,565.00,565.00,565.00,565.00,565.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19291,316,'2023-08-22',1150.00,1140.00,1405.00,1272.50,1405.00,1272.50,0.00,1520.00,1485.00,1485.00,1485.00,1485.00,1485.00,0.00,0.00),
(19293,1,'2023-08-22',6785.00,6135.00,6135.00,6135.00,6135.00,6135.00,0.00,590.00,510.00,510.00,510.00,510.00,510.00,0.00,0.00),
(19299,1,'2023-08-23',15785.00,14770.00,14370.00,14565.00,14370.00,14565.00,0.00,3345.00,3245.00,3275.00,3260.00,3275.00,3260.00,0.00,0.00),
(19313,148,'2023-08-23',1070.00,1040.00,1040.00,1040.00,1040.00,1040.00,0.00,900.00,870.00,870.00,870.00,870.00,870.00,0.00,0.00),
(19319,253,'2023-08-23',1220.00,1180.00,1180.00,1180.00,1180.00,1180.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19320,392,'2023-08-23',0.00,0.00,0.00,0.00,0.00,0.00,0.00,905.00,805.00,795.00,800.00,795.00,800.00,0.00,0.00),
(19321,31,'2023-08-23',185.00,165.00,165.00,165.00,165.00,165.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19322,1,'2023-08-24',9030.00,8475.00,8465.00,8470.00,8465.00,8470.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19331,1,'2023-08-25',2825.00,2465.00,2465.00,2465.00,2465.00,2465.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19334,55,'2023-08-25',2170.00,2025.00,2025.00,2025.00,2025.00,2025.00,0.00,1305.00,1250.00,1205.00,1227.50,1205.00,1227.50,0.00,0.00),
(19336,206,'2023-08-25',1820.00,1725.00,1725.00,1725.00,1725.00,1725.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19342,1,'2023-08-26',6855.00,6265.00,6320.00,6292.50,6320.00,6292.50,0.00,1160.00,1085.00,1085.00,1085.00,1085.00,1085.00,0.00,0.00),
(19347,324,'2023-08-26',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1790.00,1765.00,1675.00,1720.00,1675.00,1720.00,0.00,0.00),
(19349,178,'2023-08-26',520.00,500.00,500.00,500.00,500.00,500.00,0.00,290.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(19354,190,'2023-08-26',705.00,705.00,705.00,705.00,705.00,705.00,0.00,375.00,555.00,385.00,468.13,385.00,468.13,0.00,0.00),
(19359,283,'2023-08-27',14780.00,14320.00,14320.00,14320.00,14320.00,14320.00,0.00,8405.00,8145.00,8185.00,8165.00,8185.00,8165.00,0.00,0.00),
(19361,177,'2023-08-27',5785.00,5550.00,5550.00,5550.00,5550.00,5550.00,0.00,5880.00,5780.00,5780.00,5780.00,5780.00,5780.00,0.00,0.00),
(19363,354,'2023-08-27',9050.00,9780.00,9760.00,9770.00,9760.00,9770.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19364,1,'2023-08-27',4130.00,3825.00,3750.00,3787.50,3750.00,3787.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19366,106,'2023-08-28',2315.00,2295.00,2295.00,2295.00,2295.00,2295.00,0.00,1750.00,2240.00,1640.00,1940.00,1640.00,1940.00,0.00,0.00),
(19368,1,'2023-08-28',14515.00,13840.00,13255.00,13540.00,13255.00,13540.00,0.00,1770.00,1595.00,1595.00,1595.00,1595.00,1595.00,0.00,0.00),
(19375,147,'2023-08-28',620.00,555.00,555.00,555.00,555.00,555.00,0.00,640.00,620.00,620.00,620.00,620.00,620.00,0.00,0.00),
(19384,1,'2023-08-29',2625.00,2460.00,2460.00,2460.00,2460.00,2460.00,0.00,295.00,285.00,285.00,285.00,285.00,285.00,0.00,0.00),
(19386,184,'2023-08-29',1240.00,1140.00,1140.00,1140.00,1140.00,1140.00,0.00,630.00,600.00,600.00,600.00,600.00,600.00,0.00,0.00),
(19392,31,'2023-08-30',185.00,165.00,165.00,165.00,165.00,165.00,0.00,660.00,625.00,625.00,625.00,625.00,625.00,0.00,0.00),
(19394,1,'2023-08-30',1600.00,1450.00,1450.00,1450.00,1450.00,1450.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19396,393,'2023-08-30',130.00,130.00,130.00,130.00,130.00,130.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19398,190,'2023-08-30',645.00,835.00,700.00,767.50,700.00,767.50,0.00,630.00,580.00,580.00,580.00,580.00,580.00,0.00,0.00),
(19400,1,'2023-08-31',10630.00,9930.00,9760.00,9845.00,9760.00,9845.00,0.00,2055.00,1965.00,1965.00,1965.00,1965.00,1965.00,0.00,0.00),
(19406,343,'2023-08-31',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1165.00,1125.00,1125.00,1125.00,1125.00,1125.00,0.00,0.00),
(19421,1,'2023-09-02',17530.00,16610.00,16370.00,16483.75,16370.00,16483.75,0.00,1660.00,1770.00,1570.00,1670.00,1570.00,1670.00,0.00,0.00),
(19434,149,'2023-09-02',1180.00,1110.00,1100.00,1105.00,1100.00,1105.00,0.00,610.00,580.00,580.00,580.00,580.00,580.00,0.00,0.00),
(19438,71,'2023-09-02',2910.00,2820.00,2870.00,2845.00,2870.00,2845.00,0.00,3085.00,3160.00,2960.00,3060.00,2960.00,3060.00,0.00,0.00),
(19445,347,'2023-09-02',0.00,0.00,0.00,0.00,0.00,0.00,0.00,740.00,800.00,800.00,800.00,800.00,800.00,0.00,0.00),
(19446,392,'2023-09-02',905.00,155.00,155.00,155.00,155.00,155.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19447,106,'2023-09-03',2550.00,2485.00,2485.00,2485.00,2485.00,2485.00,0.00,1110.00,1090.00,990.00,1280.06,990.00,1280.06,0.00,0.00),
(19449,336,'2023-09-03',0.00,0.00,0.00,0.00,0.00,0.00,0.00,8690.00,8500.00,8500.00,8500.00,8500.00,8500.00,0.00,0.00),
(19450,263,'2023-09-03',2570.00,2435.00,2440.00,2437.50,2440.00,2437.50,0.00,330.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(19451,1,'2023-09-03',9825.00,9190.00,9255.00,9222.50,9255.00,9222.50,0.00,280.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(19455,148,'2023-09-03',0.00,0.00,0.00,0.00,0.00,0.00,0.00,300.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(19459,45,'2023-09-03',2095.00,2020.00,2020.00,2020.00,2020.00,2020.00,0.00,150.00,110.00,110.00,110.00,110.00,110.00,0.00,0.00),
(19467,272,'2023-09-03',190.00,390.00,200.00,292.50,200.00,292.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19469,1,'2023-09-04',3895.00,3925.00,3765.00,3845.00,3765.00,3845.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19473,60,'2023-09-04',1870.00,1760.00,1760.00,1760.00,1760.00,1760.00,0.00,890.00,830.00,830.00,830.00,830.00,830.00,0.00,0.00),
(19476,206,'2023-09-04',600.00,1200.00,600.00,900.00,600.00,900.00,0.00,600.00,580.00,580.00,580.00,580.00,580.00,0.00,0.00),
(19478,184,'2023-09-04',960.00,870.00,870.00,870.00,870.00,870.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19480,1,'2023-09-05',10225.00,9835.00,9455.00,9640.00,9455.00,9640.00,0.00,710.00,605.00,665.00,637.50,665.00,637.50,0.00,0.00),
(19493,1,'2023-09-06',18825.00,17795.00,17710.00,17752.50,17710.00,17752.50,0.00,2300.00,2375.00,2175.00,2275.00,2175.00,2275.00,0.00,0.00),
(19498,358,'2023-09-06',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2130.00,2130.00,2145.00,2137.50,2145.00,2137.50,0.00,0.00),
(19510,95,'2023-09-06',4340.00,4105.00,4095.00,4100.00,4095.00,4100.00,0.00,1055.00,1020.00,1020.00,1020.00,1020.00,1020.00,0.00,0.00),
(19516,148,'2023-09-06',1530.00,1470.00,1470.00,1470.00,1470.00,1470.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19518,31,'2023-09-06',1420.00,1485.00,1580.00,1532.50,1580.00,1532.50,0.00,1460.00,1415.00,1415.00,1415.00,1415.00,1415.00,0.00,0.00),
(19520,160,'2023-09-06',290.00,280.00,280.00,280.00,280.00,280.00,0.00,295.00,275.00,275.00,275.00,275.00,275.00,0.00,0.00),
(19524,183,'2023-09-07',4950.00,4785.00,4775.00,4780.00,4775.00,4780.00,0.00,4960.00,4800.00,4800.00,4800.00,4800.00,4800.00,0.00,0.00),
(19526,178,'2023-09-07',730.00,720.00,720.00,720.00,720.00,720.00,0.00,190.00,185.00,185.00,185.00,185.00,185.00,0.00,0.00),
(19529,177,'2023-09-07',370.00,385.00,385.00,385.00,385.00,385.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19530,1,'2023-09-07',7060.00,6615.00,6615.00,6615.00,6615.00,6615.00,0.00,235.00,235.00,235.00,235.00,235.00,235.00,0.00,0.00),
(19540,1,'2023-09-08',1550.00,1495.00,1495.00,1495.00,1495.00,1495.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19541,1,'2023-09-09',16240.00,16245.00,15410.00,15815.63,15410.00,15815.63,0.00,2720.00,2420.00,2470.00,2445.00,2470.00,2445.00,0.00,0.00),
(19547,106,'2023-09-09',4270.00,4165.00,4165.00,4165.00,4165.00,4165.00,0.00,4555.00,5380.00,4380.00,4880.00,4380.00,4880.00,0.00,0.00),
(19551,357,'2023-09-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,3205.00,3095.00,3095.00,3095.00,3095.00,3095.00,0.00,0.00),
(19555,92,'2023-09-09',330.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19561,267,'2023-09-09',1360.00,1295.00,1350.00,1322.50,1350.00,1322.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19570,388,'2023-09-10',740.00,740.00,740.00,740.00,740.00,740.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19571,142,'2023-09-10',3580.00,3430.00,3430.00,3430.00,3430.00,3430.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19572,390,'2023-09-10',2000.00,2380.00,2120.00,2230.00,2120.00,2230.00,0.00,1085.00,980.00,980.00,980.00,980.00,980.00,0.00,0.00),
(19574,352,'2023-09-10',0.00,0.00,0.00,0.00,0.00,0.00,0.00,6285.00,7765.00,6565.00,7165.00,6565.00,7165.00,0.00,0.00),
(19575,1,'2023-09-10',6425.00,5770.00,5780.00,5775.00,5780.00,5775.00,0.00,580.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(19576,55,'2023-09-10',1900.00,1990.00,1790.00,1890.00,1790.00,1890.00,0.00,630.00,600.00,600.00,600.00,600.00,600.00,0.00,0.00),
(19583,1,'2023-09-11',930.00,890.00,890.00,890.00,890.00,890.00,0.00,200.00,180.00,195.00,181.25,195.00,181.25,0.00,0.00),
(19586,367,'2023-09-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,5500.00,5100.00,5100.00,5100.00,5100.00,5100.00,0.00,0.00),
(19587,1,'2023-09-12',4305.00,4370.00,4070.00,4220.00,4070.00,4220.00,0.00,330.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(19591,206,'2023-09-12',1190.00,1160.00,1160.00,1160.00,1160.00,1160.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19594,92,'2023-09-12',640.00,620.00,620.00,620.00,620.00,620.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19596,37,'2023-09-12',1250.00,1200.00,1200.00,1200.00,1200.00,1200.00,0.00,880.00,850.00,850.00,850.00,850.00,850.00,0.00,0.00),
(19601,148,'2023-09-12',610.00,580.00,580.00,580.00,580.00,580.00,0.00,900.00,850.00,850.00,850.00,850.00,850.00,0.00,0.00),
(19606,1,'2023-09-13',6595.00,6080.00,6080.00,6080.00,6080.00,6080.00,0.00,1165.00,1130.00,1130.00,1130.00,1130.00,1130.00,0.00,0.00),
(19608,394,'2023-09-13',4200.00,4240.00,4240.00,4240.00,4240.00,4240.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19619,1,'2023-09-14',17460.00,16615.00,16640.00,16627.50,16640.00,16627.50,0.00,1500.00,1440.00,1440.00,1440.00,1440.00,1440.00,0.00,0.00),
(19625,190,'2023-09-14',660.00,660.00,805.00,732.50,805.00,732.50,0.00,300.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(19630,395,'2023-09-14',1750.00,1700.00,1670.00,1683.76,1670.00,1683.76,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19631,95,'2023-09-14',1945.00,1855.00,1855.00,1855.00,1855.00,1855.00,0.00,1130.00,1280.00,1080.00,1180.00,1080.00,1180.00,0.00,0.00),
(19634,238,'2023-09-14',1215.00,1235.00,1235.00,1235.00,1235.00,1235.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19636,1,'2023-09-15',1540.00,1560.00,1360.00,1460.00,1360.00,1460.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19637,160,'2023-09-15',630.00,600.00,600.00,600.00,600.00,600.00,0.00,620.00,600.00,600.00,600.00,600.00,600.00,0.00,0.00),
(19641,336,'2023-09-16',1040.00,1040.00,1040.00,1040.00,1040.00,1040.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19642,1,'2023-09-16',6855.00,7600.00,7030.00,7312.50,7030.00,7312.50,0.00,2985.00,3250.00,2885.00,3062.50,2885.00,3062.50,0.00,0.00),
(19654,390,'2023-09-17',3240.00,4240.00,3415.00,3792.50,3415.00,3792.50,0.00,935.00,1335.00,955.00,1140.00,955.00,1140.00,0.00,0.00),
(19656,178,'2023-09-17',0.00,0.00,0.00,0.00,0.00,0.00,0.00,740.00,720.00,720.00,720.00,720.00,720.00,0.00,0.00),
(19657,1,'2023-09-17',10495.00,10745.00,10105.00,10425.00,10105.00,10425.00,0.00,2320.00,2475.00,2275.00,2375.00,2275.00,2375.00,0.00,0.00),
(19662,55,'2023-09-17',1185.00,1395.00,1275.00,1335.00,1275.00,1335.00,0.00,520.00,690.00,490.00,590.00,490.00,590.00,0.00,0.00),
(19673,277,'2023-09-17',700.00,590.00,590.00,590.00,590.00,590.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19674,148,'2023-09-17',610.00,600.00,600.00,600.00,600.00,600.00,0.00,320.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00),
(19675,1,'2023-09-18',9250.00,8510.00,8545.00,8527.50,8545.00,8527.50,0.00,535.00,520.00,520.00,520.00,520.00,520.00,0.00,0.00),
(19680,394,'2023-09-18',1770.00,1710.00,1760.00,1735.00,1760.00,1735.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19681,355,'2023-09-18',1720.00,1710.00,1755.00,1732.50,1755.00,1732.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19684,184,'2023-09-18',585.00,555.00,555.00,555.00,555.00,555.00,0.00,575.00,565.00,565.00,565.00,565.00,565.00,0.00,0.00),
(19692,60,'2023-09-18',640.00,870.00,690.00,775.00,690.00,775.00,0.00,970.00,910.00,910.00,910.00,910.00,910.00,0.00,0.00),
(19694,106,'2023-09-19',1580.00,1940.00,1580.00,1750.00,1580.00,1750.00,0.00,1670.00,1580.00,1580.00,1580.00,1580.00,1580.00,0.00,0.00),
(19696,1,'2023-09-19',9465.00,9190.00,8620.00,9008.78,8620.00,9008.78,0.00,185.00,150.00,150.00,150.00,150.00,150.00,0.00,0.00),
(19706,395,'2023-09-19',1290.00,1400.00,1220.00,1305.00,1220.00,1305.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19710,1,'2023-09-20',6125.00,5525.00,5530.00,5525.00,5530.00,5525.00,0.00,700.00,580.00,580.00,580.00,580.00,580.00,0.00,0.00),
(19715,395,'2023-09-20',150.00,135.00,135.00,135.00,135.00,135.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19716,206,'2023-09-20',1220.00,1440.00,1230.00,1335.00,1230.00,1335.00,0.00,290.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(19718,148,'2023-09-20',0.00,0.00,0.00,0.00,0.00,0.00,0.00,320.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(19723,95,'2023-09-20',2035.00,1975.00,1965.00,1970.00,1965.00,1970.00,0.00,1070.00,990.00,990.00,990.00,990.00,990.00,0.00,0.00),
(19725,1,'2023-09-21',6125.00,6045.00,5905.00,5975.00,5905.00,5975.00,0.00,405.00,330.00,330.00,330.00,330.00,330.00,0.00,0.00),
(19726,236,'2023-09-21',114885.00,109615.00,110980.00,111017.68,110980.00,111017.68,0.00,3040.00,2955.00,2955.00,2955.00,2955.00,2955.00,0.00,0.00),
(19736,54,'2023-09-21',310.00,300.00,300.00,300.00,300.00,300.00,0.00,320.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(19742,1,'2023-09-22',3960.00,3310.00,3350.00,3330.00,3350.00,3330.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19744,360,'2023-09-23',2930.00,2920.00,2920.00,2920.00,2920.00,2920.00,0.00,2930.00,2920.00,2920.00,2920.00,2920.00,2920.00,0.00,0.00),
(19746,1,'2023-09-23',8980.00,8660.00,8700.00,8680.00,8700.00,8680.00,0.00,755.00,740.00,780.00,760.00,780.00,760.00,0.00,0.00),
(19751,149,'2023-09-23',290.00,290.00,290.00,290.00,290.00,290.00,0.00,330.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(19762,1,'2023-09-24',2665.00,2480.00,2480.00,2480.00,2480.00,2480.00,0.00,1300.00,1260.00,1260.00,1260.00,1260.00,1260.00,0.00,0.00),
(19766,390,'2023-09-24',1565.00,1555.00,1645.00,1600.00,1645.00,1600.00,0.00,3960.00,4860.00,3780.00,4290.00,3780.00,4290.00,0.00,0.00),
(19768,236,'2023-09-24',5620.00,9220.00,5980.00,7510.00,5980.00,7510.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19771,209,'2023-09-24',1075.00,1035.00,1035.00,1035.00,1035.00,1035.00,0.00,300.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(19773,391,'2023-09-24',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1170.00,1160.00,1160.00,1160.00,1160.00,1160.00,0.00,0.00),
(19774,71,'2023-09-24',1700.00,1625.00,1625.00,1625.00,1625.00,1625.00,0.00,1545.00,1495.00,1545.00,1520.00,1545.00,1520.00,0.00,0.00),
(19778,1,'2023-09-25',1705.00,1505.00,1515.00,1513.13,1515.00,1513.13,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19781,1,'2023-09-26',9210.00,9015.00,9070.00,9042.50,9070.00,9042.50,0.00,2420.00,3165.00,2370.00,2767.50,2370.00,2767.50,0.00,0.00),
(19785,131,'2023-09-26',2100.00,2090.00,2175.00,2132.50,2175.00,2132.50,0.00,2170.00,2770.00,1970.00,2370.00,1970.00,2370.00,0.00,0.00),
(19793,1,'2023-09-27',990.00,930.00,930.00,930.00,930.00,930.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19795,1,'2023-09-28',2340.00,2285.00,2285.00,2285.00,2285.00,2285.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19796,131,'2023-09-28',81095.00,80525.00,80880.00,80652.50,80880.00,80652.50,0.00,9430.00,8995.00,10235.00,9615.00,10235.00,9615.00,0.00,0.00),
(19801,394,'2023-09-28',2465.00,2605.00,2415.00,2507.50,2415.00,2507.50,0.00,3420.00,3380.00,3430.00,3405.00,3430.00,3405.00,0.00,0.00),
(19807,1,'2023-09-30',13975.00,13535.00,14005.00,13723.14,14005.00,13723.14,0.00,3560.00,3630.00,3480.00,3552.50,3480.00,3552.50,0.00,0.00),
(19817,106,'2023-09-30',1150.00,1115.00,1115.00,1115.00,1115.00,1115.00,0.00,540.00,540.00,540.00,540.00,540.00,540.00,0.00,0.00),
(19830,1,'2023-10-01',2330.00,2390.00,2450.00,2412.50,2450.00,2412.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19832,1,'2023-10-02',8975.00,8540.00,8760.00,8655.63,8760.00,8655.63,0.00,210.00,210.00,235.00,222.50,235.00,222.50,0.00,0.00),
(19833,360,'2023-10-02',800.00,780.00,835.00,807.50,835.00,807.50,0.00,910.00,815.00,865.00,840.00,865.00,840.00,0.00,0.00),
(19835,355,'2023-10-02',805.00,785.00,835.00,810.00,835.00,810.00,0.00,295.00,285.00,285.00,285.00,285.00,285.00,0.00,0.00),
(19847,1,'2023-10-03',810.00,790.00,790.00,790.00,790.00,790.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19848,1,'2023-10-04',9810.00,9475.00,9910.00,9630.02,9910.00,9630.02,0.00,320.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(19854,1,'2023-10-05',1895.00,2005.00,1930.00,1946.88,1930.00,1946.88,0.00,250.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(19860,1,'2023-10-07',7205.00,7270.00,7135.00,7186.88,7135.00,7186.88,0.00,1040.00,1005.00,1045.00,1025.00,1045.00,1025.00,0.00,0.00),
(19864,87,'2023-10-07',440.00,395.00,375.00,385.00,375.00,385.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19870,396,'2023-10-07',0.00,0.00,0.00,0.00,0.00,0.00,0.00,11740.00,11320.00,11320.00,11320.00,11320.00,11320.00,0.00,0.00),
(19871,355,'2023-10-07',630.00,570.00,570.00,570.00,570.00,570.00,0.00,305.00,295.00,295.00,295.00,295.00,295.00,0.00,0.00),
(19872,283,'2023-10-07',8090.00,7745.00,7800.00,7663.16,7800.00,7663.16,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19874,344,'2023-10-07',920.00,920.00,920.00,920.00,920.00,920.00,0.00,450.00,360.00,360.00,360.00,360.00,360.00,0.00,0.00),
(19877,394,'2023-10-07',2215.00,2535.00,2195.00,2357.50,2195.00,2357.50,0.00,990.00,930.00,930.00,930.00,930.00,930.00,0.00,0.00),
(19880,1,'2023-10-08',600.00,580.00,580.00,580.00,580.00,580.00,0.00,290.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(19881,142,'2023-10-08',1380.00,1315.00,1315.00,1315.00,1315.00,1315.00,0.00,3820.00,3710.00,3700.00,3705.00,3700.00,3705.00,0.00,0.00),
(19883,106,'2023-10-08',685.00,680.00,680.00,680.00,680.00,680.00,0.00,3180.00,3100.00,3100.00,3100.00,3100.00,3100.00,0.00,0.00),
(19887,1,'2023-10-09',8675.00,8375.00,8425.00,8390.00,8425.00,8390.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19896,1,'2023-10-10',8295.00,8105.00,8175.00,8140.00,8175.00,8140.00,0.00,450.00,360.00,360.00,360.00,360.00,360.00,0.00,0.00),
(19898,396,'2023-10-10',2060.00,1915.00,1915.00,1915.00,1915.00,1915.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19905,1,'2023-10-11',2325.00,2165.00,2215.00,2190.00,2215.00,2190.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19910,1,'2023-10-12',1100.00,930.00,930.00,930.00,930.00,930.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19912,1,'2023-10-14',19575.00,19320.00,19870.00,19532.52,19870.00,19532.52,0.00,1640.00,1600.00,1600.00,1600.00,1600.00,1600.00,0.00,0.00),
(19913,324,'2023-10-14',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1500.00,1450.00,1450.00,1450.00,1450.00,1450.00,0.00,0.00),
(19923,336,'2023-10-14',7040.00,7060.00,7220.00,7127.50,7220.00,7127.50,0.00,6375.00,6235.00,6235.00,6235.00,6235.00,6235.00,0.00,0.00),
(19925,106,'2023-10-14',3350.00,3140.00,3140.00,3140.00,3140.00,3140.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19938,1,'2023-10-15',2275.00,2105.00,2105.00,2105.00,2105.00,2105.00,0.00,2190.00,2160.00,2220.00,2190.00,2220.00,2190.00,0.00,0.00),
(19942,283,'2023-10-15',4350.00,4020.00,4670.00,4188.80,4670.00,4188.80,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19943,394,'2023-10-15',3065.00,2995.00,2995.00,2995.00,2995.00,2995.00,0.00,1020.00,960.00,960.00,960.00,960.00,960.00,0.00,0.00),
(19945,1,'2023-10-16',5020.00,4825.00,4840.00,4832.50,4840.00,4832.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19946,142,'2023-10-16',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1520.00,1470.00,1450.00,1460.00,1450.00,1460.00,0.00,0.00),
(19947,396,'2023-10-16',690.00,690.00,810.00,750.00,810.00,750.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19952,1,'2023-10-17',15625.00,15170.00,15320.00,15245.00,15320.00,15245.00,0.00,565.00,545.00,545.00,545.00,545.00,545.00,0.00,0.00),
(19964,1,'2023-10-18',8590.00,7985.00,7975.00,7980.00,7975.00,7980.00,0.00,740.00,740.00,960.00,850.00,960.00,850.00,0.00,0.00),
(19968,396,'2023-10-18',3635.00,3575.00,3630.00,3602.50,3630.00,3602.50,0.00,3770.00,3400.00,3550.00,3475.00,3550.00,3475.00,0.00,0.00),
(19969,1,'2023-10-21',13040.00,12960.00,13425.00,13114.40,13425.00,13114.40,0.00,2485.00,2485.00,2485.00,2485.00,2485.00,2485.00,0.00,0.00),
(19974,344,'2023-10-21',1760.00,1665.00,1665.00,1665.00,1665.00,1665.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19977,396,'2023-10-21',48850.00,48520.00,47720.00,48120.00,47720.00,48120.00,0.00,10000.00,9860.00,10900.00,10130.08,10900.00,10130.08,0.00,0.00),
(19980,106,'2023-10-21',960.00,900.00,900.00,900.00,900.00,900.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(19988,397,'2023-10-22',1930.00,1820.00,1820.00,1820.00,1820.00,1820.00,0.00,1110.00,1000.00,1000.00,1000.00,1000.00,1000.00,0.00,0.00),
(19990,1,'2023-10-22',4080.00,4135.00,4135.00,4135.00,4135.00,4135.00,0.00,760.00,690.00,690.00,690.00,690.00,690.00,0.00,0.00),
(19998,1,'2023-10-23',940.00,910.00,910.00,910.00,910.00,910.00,0.00,280.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(19999,283,'2023-10-23',7400.00,6940.00,7330.00,7041.28,7330.00,7041.28,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20002,374,'2023-10-24',0.00,0.00,0.00,0.00,0.00,0.00,0.00,23830.00,27170.00,25370.00,26230.00,25370.00,26230.00,0.00,0.00),
(20003,1,'2023-10-24',11085.00,10635.00,10655.00,10649.38,10655.00,10649.38,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20004,1,'2023-10-25',2480.00,2405.00,2405.00,2405.00,2405.00,2405.00,0.00,905.00,760.00,825.00,792.50,825.00,792.50,0.00,0.00),
(20011,1,'2023-10-28',14300.00,13500.00,13365.00,13425.64,13365.00,13425.64,0.00,2625.00,2505.00,2645.00,2559.38,2645.00,2559.38,0.00,0.00),
(20019,394,'2023-10-28',0.00,0.00,0.00,0.00,0.00,0.00,0.00,3920.00,3725.00,3725.00,3725.00,3725.00,3725.00,0.00,0.00),
(20030,283,'2023-10-29',0.00,0.00,0.00,0.00,0.00,0.00,0.00,21695.00,21285.00,20685.00,20977.50,20685.00,20977.50,0.00,0.00),
(20032,1,'2023-10-29',4370.00,3895.00,3785.00,3840.00,3785.00,3840.00,0.00,400.00,390.00,390.00,390.00,390.00,390.00,0.00,0.00),
(20036,394,'2023-10-30',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1050.00,840.00,840.00,840.00,840.00,840.00,0.00,0.00),
(20037,1,'2023-10-30',1390.00,1180.00,1180.00,1180.00,1180.00,1180.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20039,1,'2023-10-31',33770.00,32550.00,30990.00,31764.38,30990.00,31764.38,0.00,920.00,1500.00,940.00,1210.00,940.00,1210.00,0.00,0.00),
(20046,395,'2023-10-31',1175.00,1740.00,1140.00,1440.00,1140.00,1440.00,0.00,760.00,930.00,750.00,835.00,750.00,835.00,0.00,0.00),
(20050,35,'2023-10-31',0.00,0.00,0.00,0.00,0.00,0.00,0.00,295.00,275.00,275.00,275.00,275.00,275.00,0.00,0.00),
(20055,190,'2023-10-31',1490.00,1990.00,1640.00,1815.00,1640.00,1815.00,0.00,635.00,875.00,675.00,775.00,675.00,775.00,0.00,0.00),
(20057,206,'2023-10-31',1570.00,1545.00,1595.00,1570.00,1595.00,1570.00,0.00,385.00,435.00,485.00,460.00,485.00,460.00,0.00,0.00),
(20061,51,'2023-10-31',555.00,555.00,555.00,555.00,555.00,555.00,0.00,320.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(20068,148,'2023-10-31',1460.00,1460.00,1460.00,1460.00,1460.00,1460.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20072,267,'2023-10-31',540.00,530.00,530.00,530.00,530.00,530.00,0.00,490.00,480.00,535.00,507.50,535.00,507.50,0.00,0.00),
(20076,60,'2023-10-31',355.00,335.00,315.00,325.00,315.00,325.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20079,338,'2023-10-31',3160.00,3000.00,3000.00,3000.00,3000.00,3000.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20082,391,'2023-10-31',1210.00,1190.00,1190.00,1190.00,1190.00,1190.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20083,37,'2023-10-31',280.00,280.00,280.00,280.00,280.00,280.00,0.00,630.00,620.00,620.00,620.00,620.00,620.00,0.00,0.00),
(20092,89,'2023-10-31',0.00,0.00,0.00,0.00,0.00,0.00,0.00,200.00,400.00,200.00,300.00,200.00,300.00,0.00,0.00),
(20093,55,'2023-10-31',0.00,0.00,0.00,0.00,0.00,0.00,0.00,530.00,520.00,520.00,520.00,520.00,520.00,0.00,0.00),
(20096,294,'2023-10-31',585.00,565.00,520.00,542.50,520.00,542.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20099,29,'2023-10-31',4320.00,4280.00,4285.00,4316.25,4285.00,4316.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20115,288,'2023-11-01',3015.00,2855.00,2920.00,2887.50,2920.00,2887.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20116,1,'2023-11-01',10570.00,9905.00,10090.00,9997.50,10090.00,9997.50,0.00,1510.00,1475.00,1475.00,1475.00,1475.00,1475.00,0.00,0.00),
(20117,106,'2023-11-01',850.00,810.00,610.00,710.00,610.00,710.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20119,148,'2023-11-01',0.00,0.00,0.00,0.00,0.00,0.00,0.00,300.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00),
(20120,95,'2023-11-01',235.00,235.00,235.00,235.00,235.00,235.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20121,149,'2023-11-01',955.00,945.00,1050.00,997.50,1050.00,997.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20122,209,'2023-11-01',1250.00,1190.00,1190.00,1190.00,1190.00,1190.00,0.00,290.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(20124,89,'2023-11-01',3265.00,3160.00,3230.00,3195.00,3230.00,3195.00,0.00,770.00,740.00,780.00,760.00,780.00,760.00,0.00,0.00),
(20129,29,'2023-11-01',330.00,330.00,330.00,330.00,330.00,330.00,0.00,290.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(20143,55,'2023-11-01',155.00,145.00,145.00,145.00,145.00,145.00,0.00,300.00,285.00,285.00,285.00,285.00,285.00,0.00,0.00),
(20149,1,'2023-11-03',1090.00,970.00,970.00,970.00,970.00,970.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20150,1,'2023-11-04',16360.00,16365.00,16790.00,16575.00,16790.00,16575.00,0.00,2755.00,2640.00,2665.00,2641.26,2665.00,2641.26,0.00,0.00),
(20151,344,'2023-11-04',0.00,0.00,0.00,0.00,0.00,0.00,0.00,660.00,630.00,630.00,630.00,630.00,630.00,0.00,0.00),
(20161,397,'2023-11-05',2600.00,2530.00,2530.00,2530.00,2530.00,2530.00,0.00,1100.00,1100.00,1100.00,1100.00,1100.00,1100.00,0.00,0.00),
(20163,1,'2023-11-05',20825.00,20025.00,18985.00,19480.00,18985.00,19480.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20171,71,'2023-11-05',1160.00,1120.00,1120.00,1120.00,1120.00,1120.00,0.00,900.00,900.00,900.00,900.00,900.00,900.00,0.00,0.00),
(20176,389,'2023-11-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,6145.00,5890.00,5845.00,5867.50,5845.00,5867.50,0.00,0.00),
(20179,55,'2023-11-05',3700.00,3390.00,3470.00,3430.00,3470.00,3430.00,0.00,235.00,235.00,235.00,235.00,235.00,235.00,0.00,0.00),
(20185,89,'2023-11-05',440.00,440.00,510.00,475.00,510.00,475.00,0.00,260.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(20187,238,'2023-11-05',260.00,290.00,290.00,290.00,290.00,290.00,0.00,620.00,600.00,600.00,600.00,600.00,600.00,0.00,0.00),
(20198,395,'2023-11-05',130.00,130.00,130.00,130.00,130.00,130.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20200,206,'2023-11-05',1000.00,960.00,960.00,960.00,960.00,960.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20210,1,'2023-11-06',1900.00,1875.00,1980.00,1927.50,1980.00,1927.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20216,1,'2023-11-07',5635.00,5465.00,5505.00,5469.38,5505.00,5469.38,0.00,290.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(20225,206,'2023-11-07',200.00,200.00,250.00,225.00,250.00,225.00,0.00,320.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00),
(20229,1,'2023-11-08',3938.00,3875.00,3455.00,3665.00,3455.00,3665.00,0.00,860.00,810.00,710.00,760.00,710.00,760.00,0.00,0.00),
(20231,288,'2023-11-08',3000.00,3160.00,3210.00,3185.00,3210.00,3185.00,0.00,255.00,200.00,255.00,227.50,255.00,227.50,0.00,0.00),
(20235,160,'2023-11-08',1400.00,1295.00,1295.00,1295.00,1295.00,1295.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20237,1,'2023-11-09',2725.00,2460.00,2460.00,2460.00,2460.00,2460.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20239,336,'2023-11-11',1890.00,1820.00,1120.00,1470.00,1120.00,1470.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20240,1,'2023-11-11',14855.00,14665.00,14500.00,14571.26,14500.00,14571.26,0.00,920.00,890.00,890.00,890.00,890.00,890.00,0.00,0.00),
(20242,355,'2023-11-11',540.00,520.00,320.00,420.00,320.00,420.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20248,391,'2023-11-11',540.00,530.00,530.00,530.00,530.00,530.00,0.00,640.00,620.00,620.00,620.00,620.00,620.00,0.00,0.00),
(20251,149,'2023-11-11',1420.00,1305.00,1305.00,1305.00,1305.00,1305.00,0.00,220.00,200.00,265.00,232.50,265.00,232.50,0.00,0.00),
(20261,1,'2023-11-12',2720.00,2535.00,2680.00,2591.88,2680.00,2591.88,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20264,397,'2023-11-12',2710.00,2620.00,2620.00,2620.00,2620.00,2620.00,0.00,1195.00,1185.00,1235.00,1210.00,1235.00,1210.00,0.00,0.00),
(20267,1,'2023-11-13',6800.00,6460.00,6460.00,6460.00,6460.00,6460.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20273,1,'2023-11-14',960.00,820.00,820.00,820.00,820.00,820.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20275,1,'2023-11-15',4000.00,3645.00,3645.00,3645.00,3645.00,3645.00,0.00,1015.00,965.00,1030.00,981.88,1030.00,981.88,0.00,0.00),
(20281,1,'2023-11-16',4230.00,3755.00,3830.00,3792.50,3830.00,3792.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20282,288,'2023-11-16',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1840.00,1800.00,1800.00,1800.00,1800.00,1800.00,0.00,0.00),
(20285,283,'2023-11-18',6290.00,5925.00,6120.00,5975.64,6120.00,5975.64,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20286,1,'2023-11-18',13340.00,13560.00,13640.00,13479.42,13640.00,13479.42,0.00,2695.00,2585.00,2685.00,2635.00,2685.00,2635.00,0.00,0.00),
(20298,1,'2023-11-19',3270.00,2790.00,2790.00,2790.00,2790.00,2790.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20299,397,'2023-11-19',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1010.00,1115.00,1115.00,1115.00,1115.00,1115.00,0.00,0.00),
(20302,1,'2023-11-20',10690.00,9935.00,9955.00,9941.25,9955.00,9941.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20309,395,'2023-11-20',440.00,420.00,420.00,420.00,420.00,420.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20312,209,'2023-11-20',0.00,0.00,0.00,0.00,0.00,0.00,0.00,310.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00),
(20314,37,'2023-11-20',250.00,280.00,280.00,280.00,280.00,280.00,0.00,290.00,280.00,280.00,280.00,280.00,280.00,0.00,0.00),
(20327,1,'2023-11-21',150.00,120.00,120.00,120.00,120.00,120.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20328,1,'2023-11-22',7905.00,7750.00,7790.00,7770.00,7790.00,7770.00,0.00,565.00,530.00,530.00,530.00,530.00,530.00,0.00,0.00),
(20334,60,'2023-11-22',640.00,600.00,600.00,600.00,600.00,600.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20336,1,'2023-11-23',2950.00,3055.00,2915.00,2982.50,2915.00,2982.50,0.00,985.00,965.00,975.00,970.00,975.00,970.00,0.00,0.00),
(20340,1,'2023-11-25',10510.00,9900.00,10090.00,9932.52,10090.00,9932.52,0.00,2175.00,2110.00,2110.00,2110.00,2110.00,2110.00,0.00,0.00),
(20350,87,'2023-11-25',1540.00,1460.00,1460.00,1460.00,1460.00,1460.00,0.00,170.00,160.00,160.00,160.00,160.00,160.00,0.00,0.00),
(20363,323,'2023-11-25',230.00,180.00,200.00,190.00,200.00,190.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20366,1,'2023-11-26',270.00,250.00,250.00,250.00,250.00,250.00,0.00,235.00,235.00,235.00,235.00,235.00,235.00,0.00,0.00),
(20368,360,'2023-11-26',1810.00,1695.00,1695.00,1695.00,1695.00,1695.00,0.00,1180.00,1110.00,1110.00,1110.00,1110.00,1110.00,0.00,0.00),
(20370,354,'2023-11-26',0.00,0.00,0.00,0.00,0.00,0.00,0.00,4810.00,4660.00,4660.00,4660.00,4660.00,4660.00,0.00,0.00),
(20371,1,'2023-11-27',1915.00,1810.00,1810.00,1810.00,1810.00,1810.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20380,1,'2023-11-28',14980.00,14275.00,14410.00,16648.07,14410.00,16648.07,0.00,650.00,660.00,660.00,660.00,660.00,660.00,0.00,0.00),
(20390,1,'2023-11-29',9365.00,8715.00,8715.00,8715.00,8715.00,8715.00,0.00,7970.00,7430.00,7430.00,7430.00,7430.00,7430.00,0.00,0.00),
(20392,283,'2023-11-29',7970.00,7430.00,7430.00,7430.00,7430.00,7430.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20396,1,'2023-11-30',8940.00,8205.00,8270.00,8221.88,8270.00,8221.88,0.00,1680.00,1645.00,1445.00,1545.00,1445.00,1545.00,0.00,0.00),
(20404,89,'2023-11-30',760.00,700.00,700.00,700.00,700.00,700.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20405,209,'2023-11-30',250.00,285.00,275.00,280.00,275.00,280.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20409,73,'2023-11-30',1455.00,1385.00,1385.00,1385.00,1385.00,1385.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20410,238,'2023-11-30',1625.00,1565.00,1565.00,1565.00,1565.00,1565.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20412,24,'2023-11-30',540.00,500.00,500.00,500.00,500.00,500.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20414,1,'2023-12-01',700.00,570.00,570.00,570.00,570.00,570.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20416,283,'2023-12-02',660.00,600.00,600.00,600.00,600.00,600.00,0.00,760.00,700.00,700.00,700.00,700.00,700.00,0.00,0.00),
(20418,1,'2023-12-02',3045.00,2795.00,2700.00,2747.50,2700.00,2747.50,0.00,755.00,755.00,950.00,805.64,950.00,805.64,0.00,0.00),
(20425,206,'2023-12-02',1900.00,1750.00,1750.00,1750.00,1750.00,1750.00,0.00,240.00,200.00,200.00,200.00,200.00,200.00,0.00,0.00),
(20427,55,'2023-12-02',2670.00,2530.00,2530.00,2530.00,2530.00,2530.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20428,1,'2023-12-03',12665.00,11750.00,11750.00,11750.00,11750.00,11750.00,0.00,440.00,460.00,460.00,460.00,460.00,460.00,0.00,0.00),
(20436,172,'2023-12-03',1840.00,2110.00,2070.00,2090.00,2070.00,2090.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20440,1,'2023-12-04',7625.00,6675.00,6675.00,6671.25,6675.00,6671.25,0.00,2245.00,1980.00,1980.00,1980.00,1980.00,1980.00,0.00,0.00),
(20442,159,'2023-12-04',1330.00,1270.00,1270.00,1270.00,1270.00,1270.00,0.00,1330.00,1270.00,1270.00,1270.00,1270.00,1270.00,0.00,0.00),
(20444,360,'2023-12-04',1330.00,1270.00,1270.00,1270.00,1270.00,1270.00,0.00,795.00,760.00,760.00,760.00,760.00,760.00,0.00,0.00),
(20456,1,'2023-12-05',3645.00,3420.00,3405.00,3396.88,3405.00,3396.88,0.00,790.00,720.00,775.00,747.50,775.00,747.50,0.00,0.00),
(20461,395,'2023-12-05',260.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20466,1,'2023-12-06',3825.00,3640.00,3640.00,3640.00,3640.00,3640.00,0.00,1225.00,1175.00,1175.00,1175.00,1175.00,1175.00,0.00,0.00),
(20469,36,'2023-12-06',380.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20472,60,'2023-12-06',760.00,700.00,700.00,700.00,700.00,700.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20475,1,'2023-12-07',12775.00,11865.00,11790.00,11827.50,11790.00,11827.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20477,288,'2023-12-07',0.00,0.00,0.00,0.00,0.00,0.00,0.00,460.00,495.00,545.00,520.00,545.00,520.00,0.00,0.00),
(20478,190,'2023-12-07',930.00,995.00,1100.00,1047.50,1100.00,1047.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20479,238,'2023-12-07',1540.00,1480.00,1480.00,1480.00,1480.00,1480.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20480,398,'2023-12-07',2535.00,2455.00,2405.00,2430.00,2405.00,2430.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20483,24,'2023-12-07',1600.00,1470.00,1470.00,1470.00,1470.00,1470.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20485,160,'2023-12-08',1100.00,1060.00,1060.00,1060.00,1060.00,1060.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20486,1,'2023-12-08',1560.00,1500.00,1340.00,1420.00,1340.00,1420.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20490,1,'2023-12-09',7630.00,7080.00,6980.00,7030.00,6980.00,7030.00,0.00,1750.00,2330.00,1660.00,1987.50,1660.00,1987.50,0.00,0.00),
(20494,283,'2023-12-09',5900.00,5620.00,5620.00,5620.00,5620.00,5620.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20502,1,'2023-12-10',400.00,350.00,350.00,350.00,350.00,350.00,0.00,370.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(20503,95,'2023-12-10',1515.00,1400.00,1400.00,1400.00,1400.00,1400.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20505,24,'2023-12-10',380.00,350.00,350.00,350.00,350.00,350.00,0.00,1600.00,1470.00,1470.00,1470.00,1470.00,1470.00,0.00,0.00),
(20507,1,'2023-12-11',1340.00,1365.00,1165.00,1265.00,1165.00,1265.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20508,73,'2023-12-11',805.00,675.00,675.00,675.00,675.00,675.00,0.00,380.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(20512,55,'2023-12-11',1475.00,1405.00,1405.00,1405.00,1405.00,1405.00,0.00,600.00,570.00,610.00,590.00,610.00,590.00,0.00,0.00),
(20514,89,'2023-12-11',875.00,825.00,825.00,825.00,825.00,825.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20516,183,'2023-12-11',9600.00,8715.00,8715.00,8715.00,8715.00,8715.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20517,1,'2023-12-12',7985.00,7640.00,7815.00,7727.50,7815.00,7727.50,0.00,290.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00),
(20520,160,'2023-12-12',530.00,510.00,510.00,510.00,510.00,510.00,0.00,570.00,550.00,550.00,550.00,550.00,550.00,0.00,0.00),
(20524,1,'2023-12-13',8245.00,7180.00,7170.00,7175.00,7170.00,7175.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20534,1,'2023-12-14',8455.00,7915.00,7960.00,7937.50,7960.00,7937.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20544,397,'2023-12-16',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2230.00,2550.00,2550.00,2550.00,2550.00,2550.00,0.00,0.00),
(20545,1,'2023-12-16',9710.00,9180.00,9080.00,9130.00,9080.00,9130.00,0.00,515.00,415.00,415.00,415.00,415.00,415.00,0.00,0.00),
(20551,244,'2023-12-16',3525.00,3365.00,3365.00,3365.00,3365.00,3365.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20555,1,'2023-12-17',3765.00,3430.00,3505.00,3467.50,3505.00,3467.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20557,397,'2023-12-17',2340.00,2320.00,2320.00,2320.00,2320.00,2320.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20558,190,'2023-12-17',555.00,750.00,615.00,682.50,615.00,682.50,0.00,250.00,285.00,285.00,285.00,285.00,285.00,0.00,0.00),
(20559,360,'2023-12-17',2270.00,2160.00,2160.00,2160.00,2160.00,2160.00,0.00,915.00,865.00,865.00,865.00,865.00,865.00,0.00,0.00),
(20564,1,'2023-12-18',2040.00,1820.00,1820.00,1820.00,1820.00,1820.00,0.00,275.00,255.00,255.00,255.00,255.00,255.00,0.00,0.00),
(20567,397,'2023-12-18',820.00,780.00,780.00,780.00,780.00,780.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20568,89,'2023-12-18',380.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20571,1,'2023-12-19',2530.00,2255.00,2280.00,2267.50,2280.00,2267.50,0.00,180.00,180.00,165.00,172.50,165.00,172.50,0.00,0.00),
(20572,45,'2023-12-19',2170.00,2090.00,2090.00,2090.00,2090.00,2090.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20578,397,'2023-12-20',1350.00,1300.00,800.00,1050.00,800.00,1050.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20579,1,'2023-12-20',12095.00,11530.00,11545.00,11537.50,11545.00,11537.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20580,206,'2023-12-20',990.00,900.00,900.00,900.00,900.00,900.00,0.00,760.00,700.00,700.00,700.00,700.00,700.00,0.00,0.00),
(20583,95,'2023-12-20',330.00,300.00,300.00,300.00,300.00,300.00,0.00,1140.00,1050.00,1050.00,1050.00,1050.00,1050.00,0.00,0.00),
(20588,1,'2023-12-21',2225.00,1985.00,2030.00,1981.25,2030.00,1981.25,0.00,540.00,510.00,510.00,510.00,510.00,510.00,0.00,0.00),
(20589,288,'2023-12-21',2560.00,2400.00,2400.00,2400.00,2400.00,2400.00,0.00,270.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(20594,1,'2023-12-23',5020.00,4650.00,4650.00,4650.00,4650.00,4650.00,0.00,460.00,460.00,460.00,460.00,460.00,460.00,0.00,0.00),
(20596,397,'2023-12-23',595.00,565.00,565.00,565.00,565.00,565.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20598,178,'2023-12-23',0.00,0.00,0.00,0.00,0.00,0.00,0.00,320.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00),
(20601,55,'2023-12-23',545.00,525.00,525.00,525.00,525.00,525.00,0.00,675.00,650.00,650.00,650.00,650.00,650.00,0.00,0.00),
(20605,1,'2023-12-24',1550.00,1290.00,1450.00,1357.50,1450.00,1357.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20608,336,'2023-12-25',7530.00,7250.00,7340.00,7201.28,7340.00,7201.28,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20609,1,'2023-12-25',2310.00,2120.00,2120.00,2120.00,2120.00,2120.00,0.00,1025.00,995.00,995.00,995.00,995.00,995.00,0.00,0.00),
(20613,190,'2023-12-26',630.00,790.00,600.00,692.50,600.00,692.50,0.00,155.00,150.00,150.00,150.00,150.00,150.00,0.00,0.00),
(20614,1,'2023-12-26',2895.00,2295.00,2295.00,2295.00,2295.00,2295.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20616,73,'2023-12-26',540.00,520.00,520.00,520.00,520.00,520.00,0.00,540.00,500.00,500.00,500.00,500.00,500.00,0.00,0.00),
(20619,1,'2023-12-27',4320.00,3965.00,3770.00,3866.25,3770.00,3866.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20620,397,'2023-12-27',370.00,350.00,350.00,350.00,350.00,350.00,0.00,2430.00,2340.00,2340.00,2340.00,2340.00,2340.00,0.00,0.00),
(20624,190,'2023-12-28',0.00,0.00,0.00,0.00,0.00,0.00,0.00,200.00,400.00,210.00,302.50,210.00,302.50,0.00,0.00),
(20625,89,'2023-12-28',1335.00,1255.00,1255.00,1255.00,1255.00,1255.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20626,1,'2023-12-28',1670.00,1375.00,1375.00,1375.00,1375.00,1375.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20629,142,'2023-12-28',2230.00,1920.00,1965.00,1942.50,1965.00,1942.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20631,1,'2023-12-30',14300.00,13625.00,13765.00,13691.25,13765.00,13691.25,0.00,920.00,930.00,830.00,880.00,830.00,880.00,0.00,0.00),
(20641,1,'2023-12-31',2860.00,2510.00,2510.00,2510.00,2510.00,2510.00,0.00,590.00,560.00,560.00,560.00,560.00,560.00,0.00,0.00),
(20644,397,'2024-01-01',2170.00,2090.00,1390.00,1740.00,1390.00,1740.00,0.00,2145.00,2095.00,2355.00,2162.52,2355.00,2162.52,0.00,0.00),
(20646,1,'2024-01-01',3485.00,3025.00,3055.00,3040.00,3055.00,3040.00,0.00,250.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(20649,89,'2024-01-01',380.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20652,1,'2024-01-02',5375.00,4995.00,4995.00,4995.00,4995.00,4995.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20653,399,'2024-01-02',1900.00,1800.00,1800.00,1800.00,1800.00,1800.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20656,244,'2024-01-02',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1100.00,1060.00,1060.00,1060.00,1060.00,1060.00,0.00,0.00),
(20662,1,'2024-01-03',2320.00,2140.00,2220.00,2173.75,2220.00,2173.75,0.00,1220.00,1170.00,1170.00,1170.00,1170.00,1170.00,0.00,0.00),
(20667,45,'2024-01-03',540.00,520.00,520.00,520.00,520.00,520.00,0.00,380.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(20669,309,'2024-01-03',1455.00,1385.00,1385.00,1385.00,1385.00,1385.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20670,1,'2024-01-04',1220.00,895.00,895.00,895.00,895.00,895.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20671,288,'2024-01-04',0.00,0.00,0.00,0.00,0.00,0.00,0.00,990.00,950.00,970.00,960.00,970.00,960.00,0.00,0.00),
(20672,336,'2024-01-06',6295.00,5965.00,6225.00,6032.52,6225.00,6032.52,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20673,1,'2024-01-06',14620.00,14135.00,14005.00,14070.00,14005.00,14070.00,0.00,1105.00,990.00,1180.00,1053.76,1180.00,1053.76,0.00,0.00),
(20688,1,'2024-01-07',500.00,490.00,490.00,490.00,490.00,490.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20689,1,'2024-01-08',7195.00,6185.00,6250.00,6992.90,6250.00,6992.90,0.00,420.00,380.00,380.00,380.00,380.00,380.00,0.00,0.00),
(20694,1,'2024-01-09',1975.00,1805.00,1945.00,1875.00,1945.00,1875.00,0.00,1255.00,1205.00,1105.00,1155.00,1105.00,1155.00,0.00,0.00),
(20695,399,'2024-01-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,535.00,500.00,500.00,500.00,500.00,500.00,0.00,0.00),
(20699,106,'2024-01-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,720.00,705.00,605.00,655.00,605.00,655.00,0.00,0.00),
(20701,1,'2024-01-10',9870.00,10055.00,9640.00,9842.50,9640.00,9842.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20705,1,'2024-01-11',2335.00,2115.00,2115.00,2115.00,2115.00,2115.00,0.00,320.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00),
(20706,360,'2024-01-11',1425.00,1345.00,1345.00,1345.00,1345.00,1345.00,0.00,730.00,690.00,690.00,690.00,690.00,690.00,0.00,0.00),
(20710,344,'2024-01-11',2015.00,1915.00,2000.00,1957.50,2000.00,1957.50,0.00,1700.00,1680.00,1940.00,1747.52,1940.00,1747.52,0.00,0.00),
(20713,1,'2024-01-13',6005.00,5545.00,5545.00,5545.00,5545.00,5545.00,0.00,355.00,335.00,335.00,335.00,335.00,335.00,0.00,0.00),
(20714,87,'2024-01-13',0.00,0.00,0.00,0.00,0.00,0.00,0.00,760.00,720.00,720.00,720.00,720.00,720.00,0.00,0.00),
(20722,283,'2024-01-14',3160.00,3000.00,3000.00,3000.00,3000.00,3000.00,0.00,1980.00,1800.00,1800.00,1800.00,1800.00,1800.00,0.00,0.00),
(20724,1,'2024-01-15',1895.00,1705.00,1770.00,1737.50,1770.00,1737.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20726,1,'2024-01-16',2680.00,2410.00,2410.00,2410.00,2410.00,2410.00,0.00,350.00,350.00,480.00,383.76,480.00,383.76,0.00,0.00),
(20731,397,'2024-01-17',900.00,855.00,855.00,855.00,855.00,855.00,0.00,1575.00,1575.00,1885.00,1667.52,1885.00,1667.52,0.00,0.00),
(20733,1,'2024-01-17',19445.00,20425.00,19505.00,19966.90,19505.00,19966.90,0.00,1935.00,2030.00,1830.00,1930.00,1830.00,1930.00,0.00,0.00),
(20748,1,'2024-01-18',27175.00,24375.00,24300.00,24329.38,24300.00,24329.38,0.00,3365.00,3155.00,3080.00,3117.50,3080.00,3117.50,0.00,0.00),
(20749,397,'2024-01-18',390.00,380.00,380.00,380.00,380.00,380.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20755,309,'2024-01-18',0.00,0.00,0.00,0.00,0.00,0.00,0.00,380.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(20772,55,'2024-01-18',1510.00,1440.00,1440.00,1440.00,1440.00,1440.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20781,395,'2024-01-19',240.00,275.00,275.00,275.00,275.00,275.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20782,336,'2024-01-20',10335.00,9825.00,9890.00,9841.88,9890.00,9841.88,0.00,14475.00,13860.00,14150.00,13911.28,14150.00,13911.28,0.00,0.00),
(20783,1,'2024-01-20',18555.00,17460.00,17465.00,17446.88,17465.00,17446.88,0.00,13300.00,12550.00,12745.00,12600.64,12745.00,12600.64,0.00,0.00),
(20802,1,'2024-01-21',1760.00,1680.00,1680.00,1680.00,1680.00,1680.00,0.00,1130.00,1070.00,1070.00,1070.00,1070.00,1070.00,0.00,0.00),
(20809,1,'2024-01-22',835.00,810.00,810.00,810.00,810.00,810.00,0.00,450.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(20811,1,'2024-01-23',3660.00,3375.00,3210.00,3296.88,3210.00,3296.88,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20816,1,'2024-01-24',13455.00,13640.00,13640.00,13640.00,13640.00,13640.00,0.00,920.00,945.00,945.00,945.00,945.00,945.00,0.00,0.00),
(20818,397,'2024-01-24',450.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20825,1,'2024-01-25',550.00,550.00,680.00,583.76,680.00,583.76,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20827,1,'2024-01-27',2510.00,2425.00,2555.00,2458.76,2555.00,2458.76,0.00,1310.00,1250.00,1150.00,1200.00,1150.00,1200.00,0.00,0.00),
(20832,1,'2024-01-29',7515.00,6820.00,6860.00,6840.00,6860.00,6840.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20834,1,'2024-01-30',4435.00,4115.00,4135.00,4125.00,4135.00,4125.00,0.00,700.00,700.00,960.00,767.52,960.00,767.52,0.00,0.00),
(20837,1,'2024-01-31',1160.00,1100.00,1100.00,1100.00,1100.00,1100.00,0.00,390.00,365.00,365.00,365.00,365.00,365.00,0.00,0.00),
(20840,1,'2024-02-01',12050.00,11780.00,11780.00,11780.00,11780.00,11780.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20844,1,'2024-02-02',1735.00,1655.00,1655.00,1655.00,1655.00,1655.00,0.00,720.00,520.00,520.00,520.00,520.00,520.00,0.00,0.00),
(20847,1,'2024-02-03',4110.00,3885.00,3885.00,3885.00,3885.00,3885.00,0.00,2630.00,2510.00,2410.00,2460.00,2410.00,2460.00,0.00,0.00),
(20851,397,'2024-02-03',900.00,720.00,720.00,720.00,720.00,720.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20855,288,'2024-02-04',3545.00,4240.00,4340.00,4290.00,4340.00,4290.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20856,1,'2024-02-04',12975.00,11625.00,11285.00,11472.52,11285.00,11472.52,0.00,780.00,710.00,710.00,710.00,710.00,710.00,0.00,0.00),
(20858,95,'2024-02-04',950.00,850.00,910.00,880.00,910.00,880.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20860,398,'2024-02-04',1030.00,970.00,970.00,970.00,970.00,970.00,0.00,1510.00,1455.00,1480.00,1467.50,1480.00,1467.50,0.00,0.00),
(20875,360,'2024-02-05',1870.00,1760.00,1760.00,1760.00,1760.00,1760.00,0.00,1430.00,1350.00,1350.00,1350.00,1350.00,1350.00,0.00,0.00),
(20877,1,'2024-02-05',680.00,670.00,670.00,670.00,670.00,670.00,0.00,210.00,200.00,200.00,200.00,200.00,200.00,0.00,0.00),
(20879,89,'2024-02-05',880.00,750.00,750.00,750.00,750.00,750.00,0.00,495.00,475.00,475.00,475.00,475.00,475.00,0.00,0.00),
(20883,397,'2024-02-06',29535.00,28575.00,30720.00,29132.04,30720.00,29132.04,0.00,26585.00,23365.00,23540.00,23218.20,23540.00,23218.20,0.00,0.00),
(20885,283,'2024-02-06',0.00,0.00,0.00,0.00,0.00,0.00,0.00,6900.00,6520.00,6520.00,6520.00,6520.00,6520.00,0.00,0.00),
(20888,1,'2024-02-06',6235.00,5810.00,5865.00,5837.50,5865.00,5837.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20898,87,'2024-02-06',16280.00,15840.00,15840.00,15840.00,15840.00,15840.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20899,111,'2024-02-06',11600.00,11380.00,11380.00,11380.00,11380.00,11380.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20901,344,'2024-02-06',4400.00,4400.00,4510.00,4455.00,4510.00,4455.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20903,1,'2024-02-07',5765.00,5360.00,5170.00,5262.50,5170.00,5262.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20911,288,'2024-02-08',1100.00,990.00,990.00,990.00,990.00,990.00,0.00,2250.00,2125.00,2175.00,2150.00,2175.00,2150.00,0.00,0.00),
(20913,1,'2024-02-08',6665.00,5695.00,5810.00,5752.50,5810.00,5752.50,0.00,755.00,895.00,770.00,814.38,770.00,814.38,0.00,0.00),
(20922,336,'2024-02-10',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1975.00,1880.00,2010.00,1913.76,2010.00,1913.76,0.00,0.00),
(20923,1,'2024-02-10',26390.00,25195.00,24770.00,24972.50,24770.00,24972.50,0.00,1685.00,1545.00,1590.00,1567.50,1590.00,1567.50,0.00,0.00),
(20941,87,'2024-02-11',0.00,0.00,0.00,0.00,0.00,0.00,0.00,16200.00,12960.00,12960.00,12960.00,12960.00,12960.00,0.00,0.00),
(20942,1,'2024-02-11',1645.00,1605.00,1785.00,1695.00,1785.00,1695.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20944,1,'2024-02-12',300.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20945,1,'2024-02-13',5030.00,5005.00,4910.00,4941.88,4910.00,4941.88,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20951,51,'2024-02-13',560.00,500.00,500.00,500.00,500.00,500.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20953,1,'2024-02-14',370.00,345.00,345.00,345.00,345.00,345.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20954,1,'2024-02-15',15290.00,15090.00,15050.00,15074.38,15050.00,15074.38,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20960,1,'2024-02-16',1180.00,1230.00,1075.00,1147.50,1075.00,1147.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20963,1,'2024-02-17',2610.00,2540.00,2555.00,2547.50,2555.00,2547.50,0.00,390.00,365.00,365.00,365.00,365.00,365.00,0.00,0.00),
(20967,1,'2024-02-18',3435.00,2885.00,2920.00,2900.00,2920.00,2900.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20971,1,'2024-02-19',2255.00,2235.00,2035.00,2135.00,2035.00,2135.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20975,1,'2024-02-20',2960.00,2745.00,2595.00,2667.50,2595.00,2667.50,0.00,300.00,290.00,290.00,290.00,290.00,290.00,0.00,0.00),
(20982,1,'2024-02-21',17450.00,16235.00,16445.00,16340.00,16445.00,16340.00,0.00,785.00,945.00,725.00,840.00,725.00,840.00,0.00,0.00),
(20991,80,'2024-02-21',930.00,890.00,890.00,890.00,890.00,890.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(20992,1,'2024-02-22',6400.00,6215.00,5640.00,5917.50,5640.00,5917.50,0.00,820.00,660.00,660.00,660.00,660.00,660.00,0.00,0.00),
(21001,1,'2024-02-23',11915.00,11255.00,10885.00,11076.26,10885.00,11076.26,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21010,45,'2024-02-23',1005.00,945.00,945.00,945.00,945.00,945.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21011,255,'2024-02-24',1305.00,1225.00,1225.00,1225.00,1225.00,1225.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21012,1,'2024-02-24',1245.00,1215.00,1280.00,1231.88,1280.00,1231.88,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21015,1,'2024-02-25',250.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21016,1,'2024-02-26',2515.00,2185.00,2185.00,2185.00,2185.00,2185.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21020,1,'2024-02-27',4920.00,4555.00,4555.00,4555.00,4555.00,4555.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21025,1,'2024-02-28',29955.00,28255.00,28420.00,28337.50,28420.00,28337.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21027,149,'2024-02-28',5440.00,5320.00,5320.00,5320.00,5320.00,5320.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21037,381,'2024-02-29',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1095.00,1035.00,1035.00,1035.00,1035.00,1035.00,0.00,0.00),
(21038,1,'2024-02-29',10815.00,9575.00,9575.00,9575.00,9575.00,9575.00,0.00,420.00,370.00,370.00,370.00,370.00,370.00,0.00,0.00),
(21045,1,'2024-03-01',9815.00,8605.00,8605.00,8605.00,8605.00,8605.00,0.00,780.00,730.00,730.00,730.00,730.00,730.00,0.00,0.00),
(21054,1,'2024-03-02',24700.00,22650.00,22650.00,22650.00,22650.00,22650.00,0.00,3900.00,3690.00,4210.00,3825.04,4210.00,3825.04,0.00,0.00),
(21057,381,'2024-03-02',1350.00,1290.00,1290.00,1290.00,1290.00,1290.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21065,106,'2024-03-02',10250.00,9880.00,9880.00,9880.00,9880.00,9880.00,0.00,1345.00,1315.00,1540.00,1380.64,1540.00,1380.64,0.00,0.00),
(21073,360,'2024-03-02',2350.00,2220.00,2220.00,2220.00,2220.00,2220.00,0.00,1480.00,1395.00,1395.00,1395.00,1395.00,1395.00,0.00,0.00),
(21083,1,'2024-03-03',30630.00,27835.00,27870.00,27852.50,27870.00,27852.50,0.00,920.00,860.00,860.00,860.00,860.00,860.00,0.00,0.00),
(21097,398,'2024-03-03',2390.00,2300.00,2300.00,2300.00,2300.00,2300.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21100,381,'2024-03-04',1330.00,1290.00,1290.00,1290.00,1290.00,1290.00,0.00,665.00,655.00,720.00,671.88,720.00,671.88,0.00,0.00),
(21103,1,'2024-03-04',8090.00,7220.00,7220.00,7220.00,7220.00,7220.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21104,360,'2024-03-04',810.00,790.00,820.00,805.00,820.00,805.00,0.00,675.00,675.00,930.00,755.64,930.00,755.64,0.00,0.00),
(21108,206,'2024-03-04',2620.00,2540.00,2540.00,2540.00,2540.00,2540.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21111,1,'2024-03-05',17455.00,15940.00,15940.00,15940.00,15940.00,15940.00,0.00,1170.00,1060.00,1060.00,1060.00,1060.00,1060.00,0.00,0.00),
(21132,1,'2024-03-06',17170.00,15525.00,15560.00,15542.50,15560.00,15542.50,0.00,440.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(21153,1,'2024-03-07',9375.00,8165.00,8165.00,8165.00,8165.00,8165.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21156,400,'2024-03-07',37205.00,39430.00,39430.00,39430.00,39430.00,39430.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21157,401,'2024-03-07',26735.00,16827.00,16827.00,16827.00,16827.00,16827.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21158,402,'2024-03-07',42260.00,33706.00,33706.00,33706.00,33706.00,33706.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21159,403,'2024-03-07',33660.00,27180.00,27180.00,27180.00,27180.00,27180.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21163,1,'2024-03-08',2070.00,1740.00,1740.00,1740.00,1740.00,1740.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21164,1,'2024-03-09',39430.00,36045.00,36180.00,36096.88,36180.00,36096.88,0.00,2930.00,2585.00,2585.00,2585.00,2585.00,2585.00,0.00,0.00),
(21171,360,'2024-03-09',840.00,800.00,800.00,800.00,800.00,800.00,0.00,700.00,700.00,960.00,767.52,960.00,767.52,0.00,0.00),
(21192,1,'2024-03-10',48970.00,43245.00,43245.00,43245.00,43245.00,43245.00,0.00,2330.00,2040.00,2040.00,2040.00,2040.00,2040.00,0.00,0.00),
(21220,206,'2024-03-10',980.00,920.00,920.00,920.00,920.00,920.00,0.00,840.00,840.00,840.00,840.00,840.00,840.00,0.00,0.00),
(21232,55,'2024-03-10',1820.00,1720.00,1720.00,1720.00,1720.00,1720.00,0.00,880.00,860.00,860.00,860.00,860.00,860.00,0.00,0.00),
(21255,1,'2024-03-11',3020.00,2810.00,2810.00,2810.00,2810.00,2810.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21258,1,'2024-03-12',30100.00,27305.00,27375.00,27340.00,27375.00,27340.00,0.00,3935.00,3715.00,3715.00,3715.00,3715.00,3715.00,0.00,0.00),
(21279,1,'2024-03-13',5090.00,4730.00,4730.00,4730.00,4730.00,4730.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21283,1,'2024-03-14',24190.00,21850.00,21940.00,21895.00,21940.00,21895.00,0.00,2020.00,1890.00,1890.00,1890.00,1890.00,1890.00,0.00,0.00),
(21285,238,'2024-03-14',470.00,440.00,440.00,440.00,440.00,440.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21293,69,'2024-03-14',29590.00,28410.00,28410.00,28410.00,28410.00,28410.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21308,1,'2024-03-15',15380.00,13615.00,13615.00,13615.00,13615.00,13615.00,0.00,340.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00),
(21320,1,'2024-03-16',33840.00,30795.00,30935.00,30865.00,30935.00,30865.00,0.00,1130.00,1130.00,1390.00,1197.52,1390.00,1197.52,0.00,0.00),
(21325,106,'2024-03-16',9010.00,8830.00,8830.00,8830.00,8830.00,8830.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21329,404,'2024-03-16',10160.00,9890.00,9890.00,9890.00,9890.00,9890.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21349,1,'2024-03-17',11030.00,9765.00,9765.00,9765.00,9765.00,9765.00,0.00,1320.00,1300.00,1300.00,1300.00,1300.00,1300.00,0.00,0.00),
(21361,1,'2024-03-18',32340.00,29750.00,29885.00,29817.50,29885.00,29817.50,0.00,3480.00,3250.00,3250.00,3250.00,3250.00,3250.00,0.00,0.00),
(21365,400,'2024-03-18',41790.00,44340.00,21174.00,32752.00,21174.00,32752.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21384,1,'2024-03-19',11135.00,10105.00,10105.00,10105.00,10105.00,10105.00,0.00,1985.00,1775.00,1775.00,1775.00,1775.00,1775.00,0.00,0.00),
(21399,1,'2024-03-20',16385.00,14640.00,14640.00,14640.00,14640.00,14640.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21403,400,'2024-03-20',10200.00,10800.00,10800.00,10800.00,10800.00,10800.00,0.00,10800.00,10800.00,10800.00,10800.00,10800.00,10800.00,0.00,0.00),
(21420,69,'2024-03-20',14375.00,14415.00,14415.00,14415.00,14415.00,14415.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21429,1,'2024-03-21',36005.00,32485.00,32935.00,32710.00,32935.00,32710.00,0.00,1670.00,1560.00,1560.00,1560.00,1560.00,1560.00,0.00,0.00),
(21435,400,'2024-03-21',20450.00,21600.00,23000.00,22300.00,23000.00,22300.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21440,402,'2024-03-21',12260.00,12960.00,14000.00,13480.00,14000.00,13480.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21445,405,'2024-03-21',15600.00,15480.00,15480.00,15480.00,15480.00,15480.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21457,238,'2024-03-21',925.00,865.00,865.00,865.00,865.00,865.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21458,55,'2024-03-21',1000.00,950.00,950.00,950.00,950.00,950.00,0.00,1450.00,1385.00,1385.00,1385.00,1385.00,1385.00,0.00,0.00),
(21467,1,'2024-03-22',33140.00,29310.00,29515.00,29412.50,29515.00,29412.50,0.00,1250.00,1120.00,1120.00,1120.00,1120.00,1120.00,0.00,0.00),
(21473,149,'2024-03-22',3720.00,3640.00,3880.00,3760.00,3880.00,3760.00,0.00,500.00,475.00,475.00,475.00,475.00,475.00,0.00,0.00),
(21491,356,'2024-03-23',4910.00,4910.00,5220.00,5065.00,5220.00,5065.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21492,1,'2024-03-23',34670.00,31890.00,32190.00,32040.00,32190.00,32040.00,0.00,2060.00,2000.00,2130.00,2033.76,2130.00,2033.76,0.00,0.00),
(21497,106,'2024-03-23',6200.00,6000.00,6040.00,6020.00,6040.00,6020.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21503,172,'2024-03-23',3020.00,2965.00,2965.00,2965.00,2965.00,2965.00,0.00,780.00,780.00,910.00,813.76,910.00,813.76,0.00,0.00),
(21510,404,'2024-03-23',6560.00,6510.00,6950.00,6730.00,6950.00,6730.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21511,360,'2024-03-23',1490.00,1460.00,1460.00,1460.00,1460.00,1460.00,0.00,1640.00,1640.00,1770.00,1673.76,1770.00,1673.76,0.00,0.00),
(21513,283,'2024-03-23',0.00,0.00,0.00,0.00,0.00,0.00,0.00,7435.00,7065.00,6995.00,6998.76,6995.00,6998.76,0.00,0.00),
(21520,147,'2024-03-23',1350.00,1350.00,1350.00,1350.00,1350.00,1350.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21528,1,'2024-03-24',32090.00,29535.00,29735.00,29635.00,29735.00,29635.00,0.00,3660.00,3410.00,3410.00,3410.00,3410.00,3410.00,0.00,0.00),
(21540,360,'2024-03-24',4325.00,4275.00,4275.00,4275.00,4275.00,4275.00,0.00,3760.00,3575.00,3575.00,3575.00,3575.00,3575.00,0.00,0.00),
(21544,381,'2024-03-24',475.00,475.00,475.00,475.00,475.00,475.00,0.00,430.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(21548,160,'2024-03-24',2025.00,1915.00,1915.00,1915.00,1915.00,1915.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21556,69,'2024-03-24',6180.00,6460.00,7000.00,6730.00,7000.00,6730.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21557,400,'2024-03-24',0.00,0.00,0.00,0.00,0.00,0.00,0.00,21000.00,21600.00,21600.00,21600.00,21600.00,21600.00,0.00,0.00),
(21565,1,'2024-03-25',38975.00,35265.00,35425.00,35329.38,35425.00,35329.38,0.00,4705.00,4375.00,4455.00,4415.00,4455.00,4415.00,0.00,0.00),
(21568,356,'2024-03-25',4070.00,4030.00,4180.00,4105.00,4180.00,4105.00,0.00,1870.00,1870.00,2000.00,1935.00,2000.00,1935.00,0.00,0.00),
(21589,206,'2024-03-25',2240.00,2120.00,2120.00,2120.00,2120.00,2120.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21594,363,'2024-03-25',2400.00,2320.00,2320.00,2320.00,2320.00,2320.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21604,403,'2024-03-25',21150.00,22600.00,14020.00,18305.00,14020.00,18305.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21605,401,'2024-03-25',24015.00,25690.00,17539.00,21609.75,17539.00,21609.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21606,1,'2024-03-26',41225.00,37720.00,37950.00,37835.00,37950.00,37835.00,0.00,2610.00,2545.00,2545.00,2545.00,2545.00,2545.00,0.00,0.00),
(21616,405,'2024-03-26',20070.00,20010.00,20520.00,20265.00,20520.00,20265.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21618,283,'2024-03-26',57690.00,57030.00,57840.00,57435.00,57840.00,57435.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21625,147,'2024-03-26',450.00,450.00,450.00,450.00,450.00,450.00,0.00,480.00,480.00,480.00,480.00,480.00,480.00,0.00,0.00),
(21630,400,'2024-03-26',15375.00,16300.00,16300.00,16300.00,16300.00,16300.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21631,403,'2024-03-26',8850.00,9400.00,9400.00,9400.00,9400.00,9400.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21632,401,'2024-03-26',8850.00,9400.00,9400.00,9400.00,9400.00,9400.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21635,406,'2024-03-26',19680.00,19920.00,19920.00,19920.00,19920.00,19920.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21643,1,'2024-03-27',43690.00,40595.00,40580.00,40587.50,40580.00,40587.50,0.00,9690.00,9160.00,9360.00,9260.00,9360.00,9260.00,0.00,0.00),
(21680,31,'2024-03-27',1890.00,1830.00,1930.00,1880.00,1930.00,1880.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21685,402,'2024-03-27',0.00,0.00,0.00,0.00,0.00,0.00,0.00,14320.00,15220.00,5353.00,10286.50,5353.00,10286.50,0.00,0.00),
(21686,55,'2024-03-28',3765.00,3745.00,3720.00,3732.50,3720.00,3732.50,0.00,1545.00,1475.00,1475.00,1475.00,1475.00,1475.00,0.00,0.00),
(21687,1,'2024-03-28',32800.00,30735.00,30615.00,30675.00,30615.00,30675.00,0.00,2720.00,2450.00,2450.00,2450.00,2450.00,2450.00,0.00,0.00),
(21709,45,'2024-03-28',3595.00,3465.00,3465.00,3465.00,3465.00,3465.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21710,45,'2024-03-29',0.00,0.00,0.00,0.00,0.00,0.00,0.00,870.00,740.00,740.00,740.00,740.00,740.00,0.00,0.00),
(21711,1,'2024-03-29',48595.00,43795.00,43870.00,43832.50,43870.00,43832.50,0.00,2390.00,2160.00,2160.00,2160.00,2160.00,2160.00,0.00,0.00),
(21725,407,'2024-03-29',31650.00,26030.00,27350.00,26645.00,27350.00,26645.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21743,400,'2024-03-30',18240.00,19340.00,19340.00,19340.00,19340.00,19340.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21744,1,'2024-03-30',74960.00,70860.00,70515.00,70687.50,70515.00,70687.50,0.00,7590.00,7280.00,7345.00,7312.50,7345.00,7312.50,0.00,0.00),
(21748,403,'2024-03-30',18240.00,19340.00,19340.00,19340.00,19340.00,19340.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21749,401,'2024-03-30',17370.00,18420.00,18420.00,18420.00,18420.00,18420.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21752,405,'2024-03-30',2700.00,2700.00,2700.00,2700.00,2700.00,2700.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21755,408,'2024-03-30',820.00,800.00,775.00,787.50,775.00,787.50,0.00,11180.00,11180.00,11180.00,11180.00,11180.00,11180.00,0.00,0.00),
(21769,106,'2024-03-30',8295.00,8075.00,8075.00,8075.00,8075.00,8075.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21810,356,'2024-03-30',7560.00,7185.00,7135.00,7160.00,7135.00,7160.00,0.00,2980.00,2910.00,2950.00,2930.00,2950.00,2930.00,0.00,0.00),
(21822,217,'2024-03-30',7380.00,6565.00,6565.00,6565.00,6565.00,6565.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21824,1,'2024-03-31',54025.00,50695.00,50665.00,50680.00,50665.00,50680.00,0.00,5680.00,5505.00,5505.00,5505.00,5505.00,5505.00,0.00,0.00),
(21843,408,'2024-03-31',930.00,930.00,905.00,917.50,905.00,917.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21850,206,'2024-03-31',1880.00,1860.00,1860.00,1860.00,1860.00,1860.00,0.00,1470.00,1390.00,1390.00,1390.00,1390.00,1390.00,0.00,0.00),
(21858,407,'2024-03-31',25760.00,22670.00,23330.00,23000.00,23330.00,23000.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21863,406,'2024-03-31',23280.00,21960.00,22920.00,22440.00,22920.00,22440.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21865,1,'2024-04-01',31665.00,29440.00,29295.00,29351.88,29295.00,29351.88,0.00,2250.00,2130.00,2130.00,2130.00,2130.00,2130.00,0.00,0.00),
(21895,400,'2024-04-01',0.00,0.00,0.00,0.00,0.00,0.00,0.00,55280.00,57630.00,41542.00,49581.00,41542.00,49581.00,0.00,0.00),
(21897,1,'2024-04-02',87170.00,81130.00,81590.00,81360.00,81590.00,81360.00,0.00,11470.00,10955.00,11025.00,10990.00,11025.00,10990.00,0.00,0.00),
(21927,106,'2024-04-02',8110.00,7680.00,7980.00,7830.00,7980.00,7830.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(21944,408,'2024-04-02',6530.00,6210.00,6210.00,6210.00,6210.00,6210.00,0.00,3360.00,3170.00,3170.00,3170.00,3170.00,3170.00,0.00,0.00),
(21987,1,'2024-04-03',50065.00,46645.00,46580.00,46612.50,46580.00,46612.50,0.00,9440.00,9020.00,9115.00,9067.50,9115.00,9067.50,0.00,0.00),
(21995,405,'2024-04-03',15780.00,15660.00,16020.00,15840.00,16020.00,15840.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22022,209,'2024-04-03',880.00,860.00,860.00,860.00,860.00,860.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22024,238,'2024-04-03',360.00,360.00,360.00,360.00,360.00,360.00,0.00,455.00,425.00,425.00,425.00,425.00,425.00,0.00,0.00),
(22031,407,'2024-04-03',31430.00,27490.00,25585.00,26476.25,25585.00,26476.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22035,194,'2024-04-03',2305.00,2190.00,2165.00,2177.50,2165.00,2177.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22037,69,'2024-04-03',21520.00,21880.00,21880.00,21880.00,21880.00,21880.00,0.00,5230.00,5470.00,6000.00,5735.00,6000.00,5735.00,0.00,0.00),
(22039,401,'2024-04-03',42225.00,44900.00,46280.00,45590.00,46280.00,45590.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22041,1,'2024-04-04',71105.00,65050.00,65260.00,65155.00,65260.00,65155.00,0.00,8955.00,8610.00,8720.00,8665.00,8720.00,8665.00,0.00,0.00),
(22056,408,'2024-04-04',1980.00,1910.00,1910.00,1910.00,1910.00,1910.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22071,206,'2024-04-04',2790.00,2790.00,2790.00,2790.00,2790.00,2790.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22074,147,'2024-04-04',0.00,0.00,0.00,0.00,0.00,0.00,0.00,840.00,810.00,810.00,810.00,810.00,810.00,0.00,0.00),
(22090,238,'2024-04-04',770.00,740.00,740.00,740.00,740.00,740.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22091,55,'2024-04-04',4960.00,4960.00,4102.00,4531.00,4102.00,4531.00,0.00,1165.00,1115.00,1115.00,1115.00,1115.00,1115.00,0.00,0.00),
(22096,402,'2024-04-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,30710.00,32500.00,31702.00,32315.50,31702.00,32315.50,0.00,0.00),
(22097,1,'2024-04-05',54995.00,48865.00,48920.00,48892.50,48920.00,48892.50,0.00,1430.00,1380.00,1355.00,1367.50,1355.00,1367.50,0.00,0.00),
(22102,356,'2024-04-05',4175.00,4035.00,4010.00,4022.50,4010.00,4022.50,0.00,840.00,810.00,810.00,810.00,810.00,810.00,0.00,0.00),
(22107,106,'2024-04-05',7750.00,7420.00,7420.00,7420.00,7420.00,7420.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22120,1,'2024-04-06',81395.00,76210.00,74905.00,75557.50,74905.00,75557.50,0.00,13070.00,12620.00,12341.00,12480.50,12341.00,12480.50,0.00,0.00),
(22124,150,'2024-04-06',370.00,370.00,370.00,370.00,370.00,370.00,0.00,450.00,440.00,440.00,440.00,440.00,440.00,0.00,0.00),
(22153,408,'2024-04-06',3055.00,3025.00,3125.00,3075.00,3125.00,3075.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22166,399,'2024-04-06',3105.00,3085.00,3105.00,3095.00,3105.00,3095.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22167,404,'2024-04-06',6860.00,6780.00,7020.00,6900.00,7020.00,6900.00,0.00,4065.00,4015.00,4215.00,4115.00,4215.00,4115.00,0.00,0.00),
(22181,147,'2024-04-06',1965.00,1925.00,1925.00,1925.00,1925.00,1925.00,0.00,400.00,380.00,380.00,380.00,380.00,380.00,0.00,0.00),
(22186,149,'2024-04-06',3475.00,3315.00,3315.00,3315.00,3315.00,3315.00,0.00,1215.00,1195.00,1195.00,1195.00,1195.00,1195.00,0.00,0.00),
(22194,31,'2024-04-06',1330.00,1330.00,1410.00,1370.00,1410.00,1370.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22205,95,'2024-04-06',2820.00,2700.00,2700.00,2700.00,2700.00,2700.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22217,1,'2024-04-07',35750.00,31890.00,31037.00,31463.50,31037.00,31463.50,0.00,1370.00,1370.00,1430.00,1400.00,1430.00,1400.00,0.00,0.00),
(22221,45,'2024-04-07',3785.00,3225.00,3225.00,3225.00,3225.00,3225.00,0.00,1265.00,1195.00,1195.00,1195.00,1195.00,1195.00,0.00,0.00),
(22226,106,'2024-04-07',1985.00,1875.00,1875.00,1875.00,1875.00,1875.00,0.00,6470.00,6330.00,6370.00,6350.00,6370.00,6350.00,0.00,0.00),
(22233,405,'2024-04-07',930.00,930.00,950.00,940.00,950.00,940.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22236,408,'2024-04-07',4070.00,4070.00,4310.00,4190.00,4310.00,4190.00,0.00,2560.00,2560.00,2610.00,2585.00,2610.00,2585.00,0.00,0.00),
(22242,404,'2024-04-07',800.00,800.00,800.00,800.00,800.00,800.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22244,401,'2024-04-07',14625.00,15750.00,15750.00,15750.00,15750.00,15750.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22245,1,'2024-04-08',113140.00,103475.00,104265.00,103870.00,104265.00,103870.00,0.00,10270.00,9915.00,10055.00,9985.00,10055.00,9985.00,0.00,0.00),
(22251,149,'2024-04-08',1225.00,1205.00,1180.00,1192.50,1180.00,1192.50,0.00,770.00,770.00,770.00,770.00,770.00,770.00,0.00,0.00),
(22280,409,'2024-04-08',2870.00,2800.00,2800.00,2800.00,2800.00,2800.00,0.00,1570.00,1520.00,1520.00,1520.00,1520.00,1520.00,0.00,0.00),
(22306,206,'2024-04-08',800.00,780.00,780.00,780.00,780.00,780.00,0.00,320.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00),
(22327,1,'2024-04-09',52305.00,46235.00,46440.00,46337.50,46440.00,46337.50,0.00,2255.00,2175.00,2175.00,2175.00,2175.00,2175.00,0.00,0.00),
(22342,244,'2024-04-09',4580.00,4470.00,4590.00,4530.00,4590.00,4530.00,0.00,790.00,790.00,790.00,790.00,790.00,790.00,0.00,0.00),
(22349,149,'2024-04-09',1450.00,1330.00,1330.00,1330.00,1330.00,1330.00,0.00,850.00,810.00,810.00,810.00,810.00,810.00,0.00,0.00),
(22375,1,'2024-04-10',21225.00,18855.00,19125.00,18990.00,19125.00,18990.00,0.00,400.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(22383,356,'2024-04-10',2435.00,2295.00,2295.00,2295.00,2295.00,2295.00,0.00,1210.00,1130.00,1130.00,1130.00,1130.00,1130.00,0.00,0.00),
(22387,1,'2024-04-12',1380.00,1220.00,1220.00,1220.00,1220.00,1220.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22389,1,'2024-04-13',1430.00,1355.00,1405.00,1380.00,1405.00,1380.00,0.00,490.00,490.00,550.00,520.00,550.00,520.00,0.00,0.00),
(22391,410,'2024-04-13',10760.00,10660.00,10900.00,10780.00,10900.00,10780.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22393,1,'2024-04-14',12450.00,11380.00,11440.00,11410.00,11440.00,11410.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22399,1,'2024-04-15',13655.00,12330.00,12540.00,12435.00,12540.00,12435.00,0.00,2060.00,2010.00,2160.00,2085.00,2160.00,2085.00,0.00,0.00),
(22400,409,'2024-04-15',1450.00,1360.00,1360.00,1360.00,1360.00,1360.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22409,1,'2024-04-16',2575.00,2285.00,2285.00,2285.00,2285.00,2285.00,0.00,390.00,390.00,390.00,390.00,390.00,390.00,0.00,0.00),
(22413,1,'2024-04-17',5680.00,5390.00,5520.00,5455.00,5520.00,5455.00,0.00,850.00,830.00,830.00,830.00,830.00,830.00,0.00,0.00),
(22419,206,'2024-04-17',810.00,810.00,810.00,810.00,810.00,810.00,0.00,850.00,850.00,850.00,850.00,850.00,850.00,0.00,0.00),
(22421,1,'2024-04-18',22460.00,19900.00,20130.00,20015.00,20130.00,20015.00,0.00,450.00,395.00,395.00,395.00,395.00,395.00,0.00,0.00),
(22434,149,'2024-04-19',290.00,240.00,240.00,240.00,240.00,240.00,0.00,1080.00,990.00,990.00,990.00,990.00,990.00,0.00,0.00),
(22436,1,'2024-04-19',2210.00,1960.00,1935.00,1947.50,1935.00,1947.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22440,1,'2024-04-20',11850.00,11370.00,11390.00,11380.00,11390.00,11380.00,0.00,3425.00,3355.00,2537.00,2946.00,2537.00,2946.00,0.00,0.00),
(22441,411,'2024-04-20',780.00,750.00,750.00,750.00,750.00,750.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22442,106,'2024-04-20',7950.00,7680.00,7860.00,7770.00,7860.00,7770.00,0.00,1665.00,1595.00,1595.00,1595.00,1595.00,1595.00,0.00,0.00),
(22446,409,'2024-04-20',800.00,800.00,800.00,800.00,800.00,800.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22450,288,'2024-04-20',21750.00,21230.00,21230.00,21230.00,21230.00,21230.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22456,1,'2024-04-21',9770.00,9140.00,8751.00,8945.50,8751.00,8945.50,0.00,2080.00,1980.00,1980.00,1980.00,1980.00,1980.00,0.00,0.00),
(22461,394,'2024-04-21',900.00,900.00,900.00,900.00,900.00,900.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22463,217,'2024-04-21',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2765.00,2460.00,2460.00,2460.00,2460.00,2460.00,0.00,0.00),
(22465,31,'2024-04-21',450.00,450.00,500.00,475.00,500.00,475.00,0.00,460.00,460.00,500.00,480.00,500.00,480.00,0.00,0.00),
(22469,89,'2024-04-21',2375.00,2355.00,2355.00,2355.00,2355.00,2355.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22473,1,'2024-04-22',20750.00,19170.00,17545.00,18357.50,17545.00,18357.50,0.00,1570.00,1500.00,1500.00,1500.00,1500.00,1500.00,0.00,0.00),
(22485,206,'2024-04-22',2270.00,2170.00,2170.00,2170.00,2170.00,2170.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22486,1,'2024-04-23',11430.00,10940.00,10940.00,10940.00,10940.00,10940.00,0.00,8005.00,7705.00,7276.00,7490.50,7276.00,7490.50,0.00,0.00),
(22490,403,'2024-04-23',11985.00,12500.00,8920.00,10710.00,8920.00,10710.00,0.00,27190.00,28440.00,20460.00,26595.00,20460.00,26595.00,0.00,0.00),
(22497,409,'2024-04-23',5610.00,5100.00,5100.00,5100.00,5100.00,5100.00,0.00,8800.00,8480.00,8480.00,8480.00,8480.00,8480.00,0.00,0.00),
(22501,182,'2024-04-23',1180.00,1110.00,1110.00,1110.00,1110.00,1110.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22507,412,'2024-04-23',805.00,775.00,775.00,775.00,775.00,775.00,0.00,850.00,850.00,850.00,850.00,850.00,850.00,0.00,0.00),
(22510,400,'2024-04-23',11220.00,13820.00,12400.00,13110.00,12400.00,13110.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22511,1,'2024-04-24',19685.00,18685.00,18745.00,18715.00,18745.00,18715.00,0.00,2540.00,2475.00,2475.00,2475.00,2475.00,2475.00,0.00,0.00),
(22526,1,'2024-04-25',11905.00,11000.00,11110.00,11055.00,11110.00,11055.00,0.00,1400.00,1400.00,1420.00,1410.00,1420.00,1410.00,0.00,0.00),
(22531,356,'2024-04-25',5010.00,4660.00,3154.00,3907.00,3154.00,3907.00,0.00,795.00,735.00,735.00,735.00,735.00,735.00,0.00,0.00),
(22536,55,'2024-04-25',1335.00,1295.00,1315.00,1305.00,1315.00,1305.00,0.00,360.00,330.00,330.00,330.00,330.00,330.00,0.00,0.00),
(22541,160,'2024-04-26',1150.00,1120.00,1120.00,1120.00,1120.00,1120.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22542,1,'2024-04-26',1920.00,1760.00,1760.00,1760.00,1760.00,1760.00,0.00,470.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(22547,1,'2024-04-27',19470.00,18105.00,17397.00,17751.00,17397.00,17751.00,0.00,3885.00,3705.00,3755.00,3730.00,3755.00,3730.00,0.00,0.00),
(22549,106,'2024-04-27',3990.00,3860.00,3920.00,3890.00,3920.00,3890.00,0.00,1625.00,1565.00,1565.00,1565.00,1565.00,1565.00,0.00,0.00),
(22568,391,'2024-04-27',1540.00,1540.00,1540.00,1540.00,1540.00,1540.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22570,206,'2024-04-27',1405.00,1315.00,1315.00,1315.00,1315.00,1315.00,0.00,1100.00,1060.00,1060.00,1060.00,1060.00,1060.00,0.00,0.00),
(22572,398,'2024-04-27',825.00,795.00,795.00,795.00,795.00,795.00,0.00,755.00,755.00,755.00,755.00,755.00,755.00,0.00,0.00),
(22576,1,'2024-04-28',18240.00,17370.00,17086.00,17212.38,17086.00,17212.38,0.00,3425.00,3425.00,3585.00,3505.00,3585.00,3505.00,0.00,0.00),
(22589,288,'2024-04-28',0.00,0.00,0.00,0.00,0.00,0.00,0.00,6660.00,6340.00,6340.00,6340.00,6340.00,6340.00,0.00,0.00),
(22592,142,'2024-04-28',2850.00,2690.00,2690.00,2690.00,2690.00,2690.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22593,371,'2024-04-28',4245.00,4060.00,4010.00,4035.00,4010.00,4035.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22600,1,'2024-04-29',13250.00,12155.00,10808.00,11481.50,10808.00,11481.50,0.00,910.00,890.00,930.00,910.00,930.00,910.00,0.00,0.00),
(22610,60,'2024-04-29',430.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22613,1,'2024-04-30',4860.00,4520.00,4540.00,4530.00,4540.00,4530.00,0.00,430.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(22620,1,'2024-05-01',15530.00,14420.00,14001.00,14213.00,14001.00,14213.00,0.00,900.00,890.00,890.00,890.00,890.00,890.00,0.00,0.00),
(22623,69,'2024-05-01',1640.00,1540.00,1540.00,1540.00,1540.00,1540.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22635,238,'2024-05-01',1320.00,1320.00,1370.00,1345.00,1370.00,1345.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22637,1,'2024-05-02',2890.00,2645.00,2645.00,2645.00,2645.00,2645.00,0.00,420.00,420.00,420.00,420.00,420.00,420.00,0.00,0.00),
(22641,1,'2024-05-03',3450.00,3200.00,3250.00,3225.00,3250.00,3225.00,0.00,420.00,420.00,420.00,420.00,420.00,420.00,0.00,0.00),
(22646,1,'2024-05-04',7060.00,7190.00,7050.00,7120.00,7050.00,7120.00,0.00,2050.00,2010.00,2020.00,2015.00,2020.00,2015.00,0.00,0.00),
(22653,1,'2024-05-05',26150.00,23965.00,24085.00,24025.00,24085.00,24025.00,0.00,1610.00,1560.00,1560.00,1560.00,1560.00,1560.00,0.00,0.00),
(22656,405,'2024-05-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,4150.00,4140.00,4440.00,4290.00,4440.00,4290.00,0.00,0.00),
(22667,402,'2024-05-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,7060.00,7030.00,6631.00,6937.75,6631.00,6937.75,0.00,0.00),
(22677,1,'2024-05-06',4810.00,4495.00,4495.00,4495.00,4495.00,4495.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22683,347,'2024-05-06',40200.00,40200.00,35412.00,37806.00,35412.00,37806.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22684,1,'2024-05-07',18505.00,17755.00,17805.00,17780.00,17805.00,17780.00,0.00,7900.00,7670.00,7680.00,7675.00,7680.00,7675.00,0.00,0.00),
(22693,404,'2024-05-07',5850.00,5700.00,5860.00,5780.00,5860.00,5780.00,0.00,4730.00,4660.00,4740.00,4700.00,4740.00,4700.00,0.00,0.00),
(22713,1,'2024-05-08',14420.00,13440.00,12263.00,12851.50,12263.00,12851.50,0.00,1560.00,1450.00,1380.00,1417.50,1380.00,1417.50,0.00,0.00),
(22715,400,'2024-05-08',37670.00,40950.00,35550.00,38170.00,35550.00,38170.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22723,407,'2024-05-08',16160.00,13140.00,11400.00,12240.00,11400.00,12240.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22731,1,'2024-05-09',6620.00,6015.00,5626.00,5820.50,5626.00,5820.50,0.00,1250.00,1220.00,1240.00,1230.00,1240.00,1230.00,0.00,0.00),
(22738,407,'2024-05-10',0.00,0.00,0.00,0.00,0.00,0.00,0.00,67020.00,59640.00,59820.00,59643.75,59820.00,59643.75,0.00,0.00),
(22739,1,'2024-05-10',1670.00,1560.00,1560.00,1560.00,1560.00,1560.00,0.00,420.00,420.00,420.00,420.00,420.00,420.00,0.00,0.00),
(22742,1,'2024-05-11',23530.00,22640.00,22700.00,22670.00,22700.00,22670.00,0.00,7965.00,7600.00,7590.00,7595.00,7590.00,7595.00,0.00,0.00),
(22777,391,'2024-05-11',1760.00,1650.00,1650.00,1650.00,1650.00,1650.00,0.00,1180.00,1180.00,1180.00,1180.00,1180.00,1180.00,0.00,0.00),
(22779,1,'2024-05-12',22015.00,20245.00,19956.00,20100.50,19956.00,20100.50,0.00,1850.00,1700.00,1700.00,1700.00,1700.00,1700.00,0.00,0.00),
(22799,1,'2024-05-13',8475.00,7635.00,7685.00,7660.00,7685.00,7660.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22803,1,'2024-05-14',6640.00,5865.00,5865.00,5865.00,5865.00,5865.00,0.00,860.00,850.00,461.00,655.50,461.00,655.50,0.00,0.00),
(22811,398,'2024-05-15',2580.00,2470.00,2470.00,2470.00,2470.00,2470.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22812,1,'2024-05-15',8400.00,7800.00,7740.00,7770.00,7740.00,7770.00,0.00,1710.00,1560.00,1610.00,1585.00,1610.00,1585.00,0.00,0.00),
(22821,1,'2024-05-16',37280.00,35070.00,34696.00,34888.00,34696.00,34888.00,0.00,2690.00,2560.00,2610.00,2585.00,2610.00,2585.00,0.00,0.00),
(22836,183,'2024-05-16',11445.00,11315.00,10597.00,10956.00,10597.00,10956.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22839,142,'2024-05-16',17200.00,17125.00,16228.00,16676.50,16228.00,16676.50,0.00,3370.00,3345.00,3445.00,3395.00,3445.00,3395.00,0.00,0.00),
(22842,45,'2024-05-16',2330.00,2330.00,1951.00,2140.50,1951.00,2140.50,0.00,1485.00,1325.00,1325.00,1325.00,1325.00,1325.00,0.00,0.00),
(22858,1,'2024-05-17',870.00,800.00,820.00,810.00,820.00,810.00,0.00,450.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(22861,1,'2024-05-18',29220.00,27345.00,27170.00,27257.50,27170.00,27257.50,0.00,6950.00,6830.00,6501.00,6665.50,6501.00,6665.50,0.00,0.00),
(22889,1,'2024-05-19',23540.00,21855.00,21935.00,21895.00,21935.00,21895.00,0.00,6570.00,6480.00,6480.00,6480.00,6480.00,6480.00,0.00,0.00),
(22904,69,'2024-05-19',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1820.00,2015.00,2015.00,2015.00,2015.00,2015.00,0.00,0.00),
(22911,407,'2024-05-20',10020.00,9300.00,10320.00,9840.00,10320.00,9840.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22912,356,'2024-05-20',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1285.00,1165.00,766.00,1062.75,766.00,1062.75,0.00,0.00),
(22914,149,'2024-05-20',810.00,780.00,780.00,780.00,780.00,780.00,0.00,430.00,410.00,410.00,410.00,410.00,410.00,0.00,0.00),
(22916,89,'2024-05-20',1170.00,1170.00,1170.00,1170.00,1170.00,1170.00,0.00,360.00,330.00,330.00,330.00,330.00,330.00,0.00,0.00),
(22918,1,'2024-05-20',6660.00,5835.00,5865.00,5835.00,5865.00,5835.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22925,1,'2024-05-21',26005.00,22625.00,22905.00,22675.00,22905.00,22675.00,0.00,2980.00,2715.00,2705.00,2710.00,2705.00,2710.00,0.00,0.00),
(22927,401,'2024-05-21',0.00,0.00,0.00,0.00,0.00,0.00,0.00,34255.00,36680.00,27494.00,33338.00,27494.00,33338.00,0.00,0.00),
(22942,1,'2024-05-22',5395.00,4605.00,4655.00,4630.00,4655.00,4630.00,0.00,760.00,700.00,700.00,700.00,700.00,700.00,0.00,0.00),
(22949,1,'2024-05-23',27395.00,25165.00,25240.00,25135.00,25240.00,25135.00,0.00,8320.00,11720.00,8031.00,9972.75,8031.00,9972.75,0.00,0.00),
(22964,405,'2024-05-23',0.00,0.00,0.00,0.00,0.00,0.00,0.00,8370.00,11850.00,8500.00,10170.00,8500.00,10170.00,0.00,0.00),
(22972,1,'2024-05-24',22590.00,21350.00,20921.00,21283.88,20921.00,21283.88,0.00,500.00,450.00,450.00,450.00,450.00,450.00,0.00,0.00),
(22973,398,'2024-05-24',1570.00,1450.00,1450.00,1450.00,1450.00,1450.00,0.00,740.00,740.00,740.00,740.00,740.00,740.00,0.00,0.00),
(22977,160,'2024-05-24',1570.00,1540.00,1540.00,1540.00,1540.00,1540.00,0.00,870.00,860.00,860.00,860.00,860.00,860.00,0.00,0.00),
(22983,391,'2024-05-25',2865.00,2735.00,2735.00,2735.00,2735.00,2735.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(22984,356,'2024-05-25',860.00,820.00,820.00,820.00,820.00,820.00,0.00,440.00,390.00,390.00,390.00,390.00,390.00,0.00,0.00),
(22986,1,'2024-05-25',15700.00,13690.00,13760.00,13705.00,13760.00,13705.00,0.00,4310.00,3715.00,3715.00,3715.00,3715.00,3715.00,0.00,0.00),
(22997,1,'2024-05-26',44880.00,43180.00,42472.00,43072.76,42472.00,43072.76,0.00,11860.00,11360.00,11295.00,11327.50,11295.00,11327.50,0.00,0.00),
(23044,1,'2024-05-27',8920.00,7550.00,8498.00,7732.24,8498.00,7732.24,0.00,3515.00,3425.00,3425.00,3425.00,3425.00,3425.00,0.00,0.00),
(23072,1,'2024-05-28',27600.00,25265.00,24223.00,25141.64,24223.00,25141.64,0.00,-3085.00,-3245.00,-3165.00,-3220.00,-3165.00,-3220.00,0.00,0.00),
(23131,356,'2024-05-28',2260.00,1980.00,1980.00,1980.00,1980.00,1980.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23151,1,'2024-05-29',20485.00,18765.00,17498.00,18564.14,17498.00,18564.14,0.00,2170.00,2020.00,2020.00,2020.00,2020.00,2020.00,0.00,0.00),
(23155,45,'2024-05-29',2235.00,2135.00,1706.00,2068.88,1706.00,2068.88,0.00,1270.00,1200.00,1220.00,1210.00,1220.00,1210.00,0.00,0.00),
(23169,1,'2024-05-30',8995.00,8170.00,8220.00,8150.00,8220.00,8150.00,0.00,1020.00,880.00,880.00,872.50,880.00,872.50,0.00,0.00),
(23180,347,'2024-05-30',60610.00,59890.00,52219.00,58393.72,52219.00,58393.72,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23181,1,'2024-05-31',8030.00,7670.00,7670.00,7670.00,7670.00,7670.00,0.00,3870.00,3790.00,3910.00,3850.00,3910.00,3850.00,0.00,0.00),
(23182,400,'2024-05-31',15700.00,15500.00,15500.00,15500.00,15500.00,15500.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23183,401,'2024-05-31',14980.00,14620.00,14620.00,14620.00,14620.00,14620.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23193,1,'2024-06-01',30840.00,31810.00,28131.00,30101.38,28131.00,30101.38,0.00,4745.00,4345.00,4350.00,4347.50,4350.00,4347.50,0.00,0.00),
(23228,1,'2024-06-02',20065.00,17195.00,17105.00,17110.00,17105.00,17110.00,0.00,4660.00,4140.00,4180.00,4165.00,4180.00,4165.00,0.00,0.00),
(23240,142,'2024-06-02',3680.00,3540.00,3540.00,3540.00,3540.00,3540.00,0.00,1660.00,1620.00,1710.00,1665.00,1710.00,1665.00,0.00,0.00),
(23252,1,'2024-06-03',23360.00,20910.00,20117.00,20819.01,20117.00,20819.01,0.00,5210.00,4760.00,4780.00,4752.50,4780.00,4752.50,0.00,0.00),
(23278,1,'2024-06-04',25885.00,23475.00,23625.00,23550.00,23625.00,23550.00,0.00,4670.00,4540.00,4650.00,4575.00,4650.00,4575.00,0.00,0.00),
(23297,69,'2024-06-04',38175.00,39795.00,40135.00,39705.00,40135.00,39705.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23309,288,'2024-06-05',11065.00,11305.00,10527.00,11132.76,10527.00,11132.76,0.00,430.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(23310,1,'2024-06-05',34165.00,31345.00,31480.00,31352.50,31480.00,31352.50,0.00,5105.00,4970.00,5040.00,4967.50,5040.00,4967.50,0.00,0.00),
(23325,149,'2024-06-05',1340.00,1320.00,1380.00,1337.50,1380.00,1337.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23345,413,'2024-06-05',25015.00,25015.00,25015.00,24835.00,25015.00,24835.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23346,142,'2024-06-06',2160.00,2020.00,2020.00,2020.00,2020.00,2020.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23347,1,'2024-06-06',29455.00,25425.00,25425.00,25425.00,25425.00,25425.00,0.00,4390.00,3980.00,3980.00,3980.00,3980.00,3980.00,0.00,0.00),
(23370,347,'2024-06-06',38870.00,38210.00,38210.00,38210.00,38210.00,38210.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23371,69,'2024-06-06',1740.00,1820.00,1860.00,1825.00,1860.00,1825.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23380,398,'2024-06-06',0.00,0.00,0.00,0.00,0.00,0.00,0.00,270.00,240.00,240.00,240.00,240.00,240.00,0.00,0.00),
(23385,1,'2024-06-07',2815.00,2335.00,2335.00,2335.00,2335.00,2335.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23386,1,'2024-06-08',32340.00,29020.00,29230.00,29105.00,29230.00,29105.00,0.00,7270.00,10450.00,6955.00,8697.50,6955.00,8697.50,0.00,0.00),
(23410,194,'2024-06-08',840.00,790.00,840.00,805.00,840.00,805.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23419,400,'2024-06-08',27900.00,31000.00,31000.00,31000.00,31000.00,31000.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23425,147,'2024-06-08',0.00,0.00,0.00,0.00,0.00,0.00,0.00,350.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(23429,414,'2024-06-09',86185.00,91385.00,92535.00,91687.50,92535.00,91687.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23430,1,'2024-06-09',34610.00,34395.00,30586.00,32623.88,30586.00,32623.88,0.00,7795.00,7225.00,7295.00,7247.50,7295.00,7247.50,0.00,0.00),
(23451,393,'2024-06-09',1630.00,1630.00,1630.00,1630.00,1630.00,1630.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23473,414,'2024-06-10',176820.00,183170.00,185470.00,183890.00,185470.00,183890.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23475,403,'2024-06-10',0.00,0.00,0.00,0.00,0.00,0.00,0.00,35260.00,40210.00,28173.00,36845.01,28173.00,36845.01,0.00,0.00),
(23476,413,'2024-06-10',4200.00,4200.00,4200.00,4200.00,4200.00,4200.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23483,1,'2024-06-10',25770.00,22870.00,23130.00,22992.50,23130.00,22992.50,0.00,2440.00,2340.00,2340.00,2340.00,2340.00,2340.00,0.00,0.00),
(23485,160,'2024-06-10',1710.00,1670.00,1670.00,1670.00,1670.00,1670.00,0.00,360.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(23501,55,'2024-06-10',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1210.00,1140.00,1200.00,1170.00,1200.00,1170.00,0.00,0.00),
(23506,1,'2024-06-11',30585.00,26660.00,26710.00,26688.75,26710.00,26688.75,0.00,5735.00,5225.00,5225.00,5225.00,5225.00,5225.00,0.00,0.00),
(23520,69,'2024-06-11',0.00,0.00,0.00,0.00,0.00,0.00,0.00,350.00,370.00,370.00,370.00,370.00,370.00,0.00,0.00),
(23524,356,'2024-06-11',2150.00,2150.00,2150.00,2112.50,2150.00,2112.50,0.00,1190.00,1080.00,1080.00,1080.00,1080.00,1080.00,0.00,0.00),
(23539,217,'2024-06-12',350.00,310.00,310.00,310.00,310.00,310.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23540,69,'2024-06-12',4425.00,4515.00,4515.00,4515.00,4515.00,4515.00,0.00,240.00,210.00,210.00,210.00,210.00,210.00,0.00,0.00),
(23542,1,'2024-06-12',30360.00,27355.00,27016.00,27278.82,27016.00,27278.82,0.00,3700.00,3295.00,2886.00,3221.32,2886.00,3221.32,0.00,0.00),
(23545,194,'2024-06-12',440.00,430.00,1.00,366.32,1.00,366.32,0.00,380.00,340.00,340.00,340.00,340.00,340.00,0.00,0.00),
(23547,96,'2024-06-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,470.00,440.00,440.00,440.00,440.00,440.00,0.00,0.00),
(23550,147,'2024-06-12',1850.00,1810.00,1381.00,1746.32,1381.00,1746.32,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23555,238,'2024-06-12',910.00,890.00,890.00,890.00,890.00,890.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23567,45,'2024-06-12',710.00,710.00,710.00,710.00,710.00,710.00,0.00,260.00,210.00,210.00,210.00,210.00,210.00,0.00,0.00),
(23569,356,'2024-06-12',475.00,475.00,475.00,475.00,475.00,475.00,0.00,370.00,330.00,330.00,330.00,330.00,330.00,0.00,0.00),
(23580,1,'2024-06-13',38510.00,34245.00,33836.00,34191.32,33836.00,34191.32,0.00,7560.00,6955.00,6945.00,6950.00,6945.00,6950.00,0.00,0.00),
(23588,133,'2024-06-13',1750.00,1660.00,1660.00,1660.00,1660.00,1660.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23606,89,'2024-06-13',380.00,340.00,340.00,340.00,340.00,340.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23615,1,'2024-06-14',32825.00,40025.00,29196.00,34733.88,29196.00,34733.88,0.00,10250.00,10240.00,10280.00,10220.00,10280.00,10220.00,0.00,0.00),
(23624,147,'2024-06-14',0.00,0.00,0.00,0.00,0.00,0.00,0.00,485.00,475.00,475.00,475.00,475.00,475.00,0.00,0.00),
(23633,69,'2024-06-14',5580.00,5700.00,5700.00,5700.00,5700.00,5700.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23642,1,'2024-06-15',33560.00,29870.00,29551.00,29848.88,29551.00,29848.88,0.00,-1350.00,-1840.00,-1840.00,-1840.00,-1840.00,-1840.00,0.00,0.00),
(23650,69,'2024-06-15',0.00,0.00,0.00,0.00,0.00,0.00,0.00,4540.00,4740.00,4740.00,4740.00,4740.00,4740.00,0.00,0.00),
(23655,92,'2024-06-15',390.00,380.00,380.00,375.00,380.00,375.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23658,93,'2024-06-15',0.00,0.00,0.00,0.00,0.00,0.00,0.00,3595.00,3535.00,3535.00,3535.00,3535.00,3535.00,0.00,0.00),
(23659,160,'2024-06-15',460.00,450.00,450.00,450.00,450.00,450.00,0.00,485.00,475.00,475.00,475.00,475.00,475.00,0.00,0.00),
(23661,370,'2024-06-15',1505.00,1465.00,1465.00,1465.00,1465.00,1465.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23667,95,'2024-06-15',0.00,0.00,0.00,0.00,0.00,0.00,0.00,780.00,720.00,720.00,720.00,720.00,720.00,0.00,0.00),
(23668,142,'2024-06-15',7165.00,7125.00,4980.00,6799.28,4980.00,6799.28,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23669,415,'2024-06-15',4640.00,4340.00,4340.00,4340.00,4340.00,4340.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23670,371,'2024-06-15',800.00,800.00,800.00,800.00,800.00,800.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23679,1,'2024-06-16',4405.00,3745.00,3745.00,3745.00,3745.00,3745.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23682,1,'2024-06-22',10380.00,8850.00,8900.00,8875.00,8900.00,8875.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23687,1,'2024-06-23',9260.00,8730.00,8750.00,8720.00,8750.00,8720.00,0.00,2630.00,2600.00,2620.00,2590.00,2620.00,2590.00,0.00,0.00),
(23694,1,'2024-06-24',17560.00,15120.00,15120.00,15120.00,15120.00,15120.00,0.00,410.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(23704,89,'2024-06-24',1530.00,1430.00,1430.00,1430.00,1430.00,1430.00,0.00,1860.00,1760.00,1760.00,1760.00,1760.00,1760.00,0.00,0.00),
(23712,1,'2024-06-25',17560.00,15745.00,15825.00,15765.00,15825.00,15765.00,0.00,2850.00,2770.00,2770.00,2770.00,2770.00,2770.00,0.00,0.00),
(23718,55,'2024-06-25',1725.00,1695.00,1266.00,1631.32,1266.00,1631.32,0.00,360.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(23728,1,'2024-06-26',18090.00,16910.00,17000.00,16920.00,17000.00,16920.00,0.00,820.00,800.00,800.00,800.00,800.00,800.00,0.00,0.00),
(23738,400,'2024-06-27',40720.00,40720.00,40620.00,40670.00,40620.00,40670.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23739,413,'2024-06-27',18990.00,20140.00,20020.00,20080.00,20020.00,20080.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23740,401,'2024-06-27',19695.00,20870.00,20750.00,20810.00,20750.00,20810.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23741,1,'2024-06-27',12780.00,11850.00,12110.00,11980.00,12110.00,11980.00,0.00,3755.00,3695.00,3995.00,6462.50,3995.00,6462.50,0.00,0.00),
(23758,1,'2024-06-28',1360.00,1110.00,1110.00,1110.00,1110.00,1110.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23759,1,'2024-06-29',21505.00,19145.00,19165.00,19155.00,19165.00,19155.00,0.00,3390.00,3300.00,3410.00,3327.50,3410.00,3327.50,0.00,0.00),
(23774,1,'2024-06-30',20915.00,19295.00,19146.00,19321.32,19146.00,19321.32,0.00,8250.00,8070.00,8140.00,8032.50,8140.00,8032.50,0.00,0.00),
(23780,404,'2024-06-30',910.00,870.00,870.00,870.00,870.00,870.00,0.00,1230.00,1180.00,1230.00,1205.00,1230.00,1205.00,0.00,0.00),
(23789,95,'2024-06-30',1770.00,1730.00,1780.00,1755.00,1780.00,1755.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23796,1,'2024-07-01',10405.00,10075.00,10235.00,10155.00,10235.00,10155.00,0.00,2820.00,2615.00,2615.00,2615.00,2615.00,2615.00,0.00,0.00),
(23810,1,'2024-07-02',14005.00,12545.00,12435.00,12490.00,12435.00,12490.00,0.00,4730.00,4550.00,4550.00,4550.00,4550.00,4550.00,0.00,0.00),
(23822,1,'2024-07-03',7305.00,6275.00,6325.00,6300.00,6325.00,6300.00,0.00,1520.00,1250.00,1225.00,1237.50,1225.00,1237.50,0.00,0.00),
(23832,1,'2024-07-04',2860.00,2930.00,2990.00,2960.00,2990.00,2960.00,0.00,3225.00,2935.00,2935.00,2935.00,2935.00,2935.00,0.00,0.00),
(23834,356,'2024-07-04',1080.00,1050.00,1050.00,1050.00,1050.00,1050.00,0.00,1335.00,1335.00,1335.00,1320.00,1335.00,1320.00,0.00,0.00),
(23842,413,'2024-07-05',10170.00,10820.00,4814.00,9928.48,4814.00,9928.48,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23843,417,'2024-07-05',24425.00,25875.00,25875.00,25875.00,25875.00,25875.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23844,416,'2024-07-05',24875.00,26350.00,26350.00,26350.00,26350.00,26350.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23845,1,'2024-07-05',5070.00,4860.00,4002.00,4720.14,4002.00,4720.14,0.00,6140.00,6045.00,4758.00,5853.96,4758.00,5853.96,0.00,0.00),
(23858,1,'2024-07-06',18370.00,15930.00,16160.00,16917.50,16160.00,16917.50,0.00,3375.00,2635.00,2635.00,2635.00,2635.00,2635.00,0.00,0.00),
(23886,1,'2024-07-07',23060.00,21075.00,20836.00,21073.82,20836.00,21073.82,0.00,5650.00,5430.00,5450.00,5420.00,5450.00,5420.00,0.00,0.00),
(23888,172,'2024-07-07',1095.00,995.00,995.00,995.00,995.00,995.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23904,1,'2024-07-08',9565.00,8525.00,8525.00,8525.00,8525.00,8525.00,0.00,3210.00,2980.00,3080.00,3005.00,3080.00,3005.00,0.00,0.00),
(23920,1,'2024-07-09',10170.00,8820.00,8860.00,8805.00,8860.00,8805.00,0.00,900.00,880.00,930.00,905.00,930.00,905.00,0.00,0.00),
(23928,61,'2024-07-09',580.00,540.00,470.00,505.00,470.00,505.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23935,1,'2024-07-10',12110.00,10845.00,11015.00,11802.50,11015.00,11802.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23943,1,'2024-07-11',9280.00,8190.00,8095.00,8142.50,8095.00,8142.50,0.00,740.00,650.00,750.00,1572.50,750.00,1572.50,0.00,0.00),
(23950,1,'2024-07-12',1240.00,1110.00,1110.00,1110.00,1110.00,1110.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23952,148,'2024-07-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,440.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(23953,147,'2024-07-12',360.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23954,89,'2024-07-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1920.00,1750.00,1750.00,1750.00,1750.00,1750.00,0.00,0.00),
(23956,304,'2024-07-13',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2400.00,4200.00,2400.00,3500.00,2400.00,3500.00,0.00,0.00),
(23957,1,'2024-07-13',14610.00,12630.00,12975.00,12797.50,12975.00,12797.50,0.00,3210.00,2860.00,2860.00,2860.00,2860.00,2860.00,0.00,0.00),
(23967,1,'2024-07-14',6065.00,5815.00,5705.00,5845.00,5705.00,5845.00,0.00,1260.00,1150.00,1090.00,1120.00,1090.00,1120.00,0.00,0.00),
(23971,61,'2024-07-14',1460.00,1460.00,1540.00,1500.00,1540.00,1500.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23977,418,'2024-07-14',1660.00,1660.00,1660.00,1652.50,1660.00,1652.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23978,419,'2024-07-14',2050.00,2010.00,2010.00,2010.00,2010.00,2010.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23979,420,'2024-07-14',1995.00,1965.00,1965.00,1965.00,1965.00,1965.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23980,373,'2024-07-14',820.00,780.00,780.00,780.00,780.00,780.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23981,89,'2024-07-14',1630.00,1560.00,1560.00,1560.00,1560.00,1560.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(23983,149,'2024-07-14',1310.00,1280.00,1280.00,1280.00,1280.00,1280.00,0.00,750.00,680.00,251.00,616.32,251.00,616.32,0.00,0.00),
(23985,1,'2024-07-15',7010.00,5835.00,5930.00,5877.50,5930.00,5877.50,0.00,485.00,475.00,475.00,475.00,475.00,475.00,0.00,0.00),
(23989,1,'2024-07-16',4330.00,3910.00,3920.00,3907.50,3920.00,3907.50,0.00,730.00,710.00,710.00,710.00,710.00,710.00,0.00,0.00),
(23996,1,'2024-07-17',12910.00,11360.00,11420.00,11385.00,11420.00,11385.00,0.00,1320.00,1280.00,1330.00,1305.00,1330.00,1305.00,0.00,0.00),
(24006,64,'2024-07-17',930.00,900.00,800.00,950.00,800.00,950.00,0.00,430.00,410.00,410.00,410.00,410.00,410.00,0.00,0.00),
(24008,1,'2024-07-18',16865.00,15555.00,15656.00,15743.82,15656.00,15743.82,0.00,3835.00,3615.00,3635.00,3625.00,3635.00,3625.00,0.00,0.00),
(24012,347,'2024-07-18',0.00,0.00,0.00,0.00,0.00,0.00,0.00,48630.00,48190.00,42424.00,47144.32,42424.00,47144.32,0.00,0.00),
(24031,1,'2024-07-19',0.00,0.00,0.00,0.00,0.00,0.00,0.00,390.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(24032,1,'2024-07-20',1690.00,1570.00,1580.00,1575.00,1580.00,1575.00,0.00,440.00,430.00,450.00,427.50,450.00,427.50,0.00,0.00),
(24037,1,'2024-07-21',9280.00,8540.00,7797.00,8457.64,7797.00,8457.64,0.00,1280.00,220.00,315.00,267.50,315.00,267.50,0.00,0.00),
(24051,413,'2024-07-21',10485.00,11160.00,11160.00,11070.00,11160.00,11070.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24056,1,'2024-07-22',10880.00,9930.00,9920.00,9912.50,9920.00,9912.50,0.00,1580.00,1440.00,1440.00,1440.00,1440.00,1440.00,0.00,0.00),
(24064,413,'2024-07-22',8640.00,9240.00,9360.00,9300.00,9360.00,9300.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24068,1,'2024-07-23',19705.00,18005.00,18075.00,18025.00,18075.00,18025.00,0.00,1220.00,1120.00,1120.00,1120.00,1120.00,1120.00,0.00,0.00),
(24082,69,'2024-07-23',2160.00,2280.00,1083.00,2233.32,1083.00,2233.32,0.00,1920.00,1920.00,1920.00,1920.00,1920.00,1920.00,0.00,0.00),
(24085,89,'2024-07-24',880.00,860.00,860.00,860.00,860.00,860.00,0.00,460.00,450.00,450.00,450.00,450.00,450.00,0.00,0.00),
(24087,400,'2024-07-24',18960.00,20160.00,20160.00,20160.00,20160.00,20160.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24088,1,'2024-07-24',1290.00,1050.00,1050.00,1050.00,1050.00,1050.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24089,37,'2024-07-24',1050.00,940.00,960.00,950.00,960.00,950.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24091,1,'2024-07-25',1610.00,1470.00,1520.00,1495.00,1520.00,1495.00,0.00,360.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00),
(24095,1,'2024-07-26',440.00,360.00,360.00,360.00,360.00,360.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24096,1,'2024-07-27',19410.00,17570.00,17570.00,17617.50,17570.00,17617.50,0.00,7325.00,7135.00,7145.00,7190.00,7145.00,7190.00,0.00,0.00),
(24104,347,'2024-07-27',0.00,0.00,0.00,0.00,0.00,0.00,0.00,37175.00,38835.00,38845.00,38800.00,38845.00,38800.00,0.00,0.00),
(24113,1,'2024-07-28',4700.00,4400.00,4465.00,4432.50,4465.00,4432.50,0.00,440.00,430.00,1.00,366.32,1.00,366.32,0.00,0.00),
(24120,1,'2024-07-29',8500.00,7530.00,7545.00,7565.00,7545.00,7565.00,0.00,1525.00,1355.00,1450.00,1402.50,1450.00,1402.50,0.00,0.00),
(24131,1,'2024-07-30',9995.00,8490.00,8231.00,8350.50,8231.00,8350.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24141,1,'2024-07-31',6725.00,6295.00,6305.00,6350.00,6305.00,6350.00,0.00,1970.00,1930.00,1501.00,1863.88,1501.00,1863.88,0.00,0.00),
(24144,172,'2024-07-31',0.00,0.00,0.00,0.00,0.00,0.00,0.00,405.00,375.00,375.00,375.00,375.00,375.00,0.00,0.00),
(24145,421,'2024-07-31',19920.00,19920.00,19920.00,19920.00,19920.00,19920.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24151,416,'2024-07-31',19920.00,19920.00,19920.00,19920.00,19920.00,19920.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24152,244,'2024-07-31',1940.00,1840.00,1840.00,1840.00,1840.00,1840.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24158,244,'2024-08-01',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1530.00,1500.00,1500.00,1500.00,1500.00,1500.00,0.00,0.00),
(24159,1,'2024-08-01',8065.00,7135.00,7210.00,7172.50,7210.00,7172.50,0.00,3080.00,3000.00,3000.00,3000.00,3000.00,3000.00,0.00,0.00),
(24163,414,'2024-08-01',53600.00,53600.00,53600.00,53600.00,53600.00,53600.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24165,413,'2024-08-01',48205.00,50030.00,50030.00,49670.00,50030.00,49670.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24173,417,'2024-08-01',0.00,0.00,0.00,0.00,0.00,0.00,0.00,24425.00,25875.00,25875.00,25875.00,25875.00,25875.00,0.00,0.00),
(24174,1,'2024-08-02',750.00,660.00,555.00,607.50,555.00,607.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24175,69,'2024-08-02',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1230.00,1200.00,1200.00,1200.00,1200.00,1200.00,0.00,0.00),
(24176,1,'2024-08-03',4380.00,4050.00,4235.00,4142.50,4235.00,4142.50,0.00,1520.00,1480.00,1430.00,1455.00,1430.00,1455.00,0.00,0.00),
(24182,209,'2024-08-03',280.00,270.00,270.00,270.00,270.00,270.00,0.00,1600.00,1500.00,1550.00,1525.00,1550.00,1525.00,0.00,0.00),
(24186,1,'2024-08-04',11420.00,10110.00,10035.00,10075.00,10035.00,10075.00,0.00,730.00,620.00,620.00,620.00,620.00,620.00,0.00,0.00),
(24188,400,'2024-08-04',0.00,0.00,0.00,0.00,0.00,0.00,0.00,450.00,450.00,450.00,450.00,450.00,450.00,0.00,0.00),
(24189,53,'2024-08-04',3390.00,3340.00,3290.00,3315.00,3290.00,3315.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24198,37,'2024-08-04',880.00,860.00,860.00,860.00,860.00,860.00,0.00,380.00,330.00,330.00,330.00,330.00,330.00,0.00,0.00),
(24206,1,'2024-08-05',4255.00,3995.00,3895.00,3945.00,3895.00,3945.00,0.00,1685.00,1635.00,1635.00,1635.00,1635.00,1635.00,0.00,0.00),
(24213,1,'2024-08-06',16770.00,15150.00,15300.00,16097.50,15300.00,16097.50,0.00,2530.00,2350.00,2410.00,2380.00,2410.00,2380.00,0.00,0.00),
(24219,407,'2024-08-06',23720.00,23720.00,23720.00,23720.00,23720.00,23720.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24231,407,'2024-08-07',0.00,0.00,0.00,0.00,0.00,0.00,0.00,17070.00,17070.00,12620.00,15305.00,12620.00,15305.00,0.00,0.00),
(24232,422,'2024-08-07',9960.00,9960.00,9960.00,9960.00,9960.00,9960.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24233,423,'2024-08-07',9960.00,9960.00,9960.00,9960.00,9960.00,9960.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24234,288,'2024-08-07',0.00,0.00,0.00,0.00,0.00,0.00,0.00,840.00,840.00,850.00,845.00,850.00,845.00,0.00,0.00),
(24235,1,'2024-08-07',9440.00,9110.00,8570.00,8835.00,8570.00,8835.00,0.00,1370.00,1310.00,1275.00,1292.50,1275.00,1292.50,0.00,0.00),
(24244,283,'2024-08-07',0.00,0.00,0.00,0.00,0.00,0.00,0.00,24375.00,23765.00,23030.00,23337.50,23030.00,23337.50,0.00,0.00),
(24245,400,'2024-08-08',0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24246,424,'2024-08-08',19200.00,19920.00,19920.00,19920.00,19920.00,19920.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24248,425,'2024-08-08',38400.00,39840.00,39840.00,39840.00,39840.00,39840.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24251,426,'2024-08-08',0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24252,1,'2024-08-08',1395.00,1325.00,1325.00,1325.00,1325.00,1325.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24256,427,'2024-08-08',13760.00,13760.00,13760.00,13760.00,13760.00,13760.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24257,427,'2024-08-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,13760.00,13760.00,13760.00,13760.00,13760.00,13760.00,0.00,0.00),
(24258,1,'2024-08-12',49595.00,44380.00,43850.00,44245.00,43850.00,44245.00,0.00,1730.00,1700.00,1640.00,1670.00,1640.00,1670.00,0.00,0.00),
(24264,69,'2024-08-12',1900.00,1950.00,1850.00,1900.00,1850.00,1900.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24271,428,'2024-08-12',9600.00,9960.00,9960.00,9960.00,9960.00,9960.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24274,413,'2024-08-12',10320.00,10320.00,10320.00,10320.00,10320.00,10320.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24300,142,'2024-08-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2420.00,2420.00,1552.00,2287.64,1552.00,2287.64,0.00,0.00),
(24304,415,'2024-08-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,4435.00,4340.00,4190.00,4265.00,4190.00,4265.00,0.00,0.00),
(24309,371,'2024-08-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1470.00,1240.00,1240.00,1240.00,1240.00,1240.00,0.00,0.00),
(24310,342,'2024-08-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,370.00,330.00,330.00,330.00,330.00,330.00,0.00,0.00),
(24311,304,'2024-08-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,445.00,395.00,395.00,395.00,395.00,395.00,0.00,0.00),
(24312,419,'2024-08-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,750.00,660.00,660.00,660.00,660.00,660.00,0.00,0.00),
(24313,184,'2024-08-12',0.00,0.00,0.00,0.00,0.00,0.00,0.00,450.00,450.00,450.00,450.00,450.00,450.00,0.00,0.00),
(24314,1,'2024-08-13',19400.00,18070.00,18610.00,18340.00,18610.00,18340.00,0.00,1640.00,1570.00,1141.00,1506.32,1141.00,1506.32,0.00,0.00),
(24336,413,'2024-08-13',0.00,0.00,0.00,0.00,0.00,0.00,0.00,9225.00,9225.00,9225.00,9225.00,9225.00,9225.00,0.00,0.00),
(24337,1,'2024-08-14',3575.00,3195.00,3195.00,3245.00,3195.00,3245.00,0.00,730.00,710.00,755.00,732.50,755.00,732.50,0.00,0.00),
(24344,209,'2024-08-15',1520.00,1480.00,1480.00,1480.00,1480.00,1480.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24345,163,'2024-08-15',260.00,250.00,220.00,235.00,220.00,235.00,0.00,290.00,280.00,300.00,290.00,300.00,290.00,0.00,0.00),
(24347,1,'2024-08-15',7330.00,6180.00,6130.00,6155.00,6130.00,6155.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24350,1,'2024-08-16',880.00,860.00,860.00,860.00,860.00,860.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24352,1,'2024-08-17',4560.00,4360.00,4380.00,4370.00,4380.00,4370.00,0.00,1290.00,1280.00,1360.00,1300.00,1360.00,1300.00,0.00,0.00),
(24359,1,'2024-08-18',8135.00,7155.00,7385.00,7270.00,7385.00,7270.00,0.00,710.00,570.00,570.00,570.00,570.00,570.00,0.00,0.00),
(24367,1,'2024-08-19',1555.00,1385.00,1300.00,1342.50,1300.00,1342.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24371,422,'2024-08-20',0.00,0.00,0.00,0.00,0.00,0.00,0.00,9960.00,9960.00,9960.00,9960.00,9960.00,9960.00,0.00,0.00),
(24372,1,'2024-08-20',2680.00,2520.00,2540.00,2530.00,2540.00,2530.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24378,1,'2024-08-21',12580.00,11570.00,11875.00,11722.50,11875.00,11722.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24389,1,'2024-08-22',4770.00,4620.00,4630.00,4625.00,4630.00,4625.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24390,37,'2024-08-22',0.00,0.00,0.00,0.00,0.00,0.00,0.00,440.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(24392,1,'2024-08-23',2500.00,2400.00,2390.00,2395.00,2390.00,2395.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24396,1,'2024-08-25',13500.00,11840.00,12015.00,11925.00,12015.00,11925.00,0.00,360.00,320.00,320.00,320.00,320.00,320.00,0.00,0.00),
(24407,1,'2024-08-26',5945.00,5250.00,5275.00,5262.50,5275.00,5262.50,0.00,310.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00),
(24412,1,'2024-08-27',11795.00,11025.00,11385.00,11205.00,11385.00,11205.00,0.00,700.00,680.00,690.00,685.00,690.00,685.00,0.00,0.00),
(24422,1,'2024-08-28',2615.00,2430.00,2640.00,2535.00,2640.00,2535.00,0.00,1230.00,1190.00,1190.00,1190.00,1190.00,1190.00,0.00,0.00),
(24428,400,'2024-08-29',0.00,0.00,0.00,0.00,0.00,0.00,0.00,75180.00,80255.00,76610.00,80090.00,76610.00,80090.00,0.00,0.00),
(24429,1,'2024-08-29',3600.00,3380.00,3555.00,3467.50,3555.00,3467.50,0.00,770.00,740.00,690.00,715.00,690.00,715.00,0.00,0.00),
(24437,1,'2024-08-30',730.00,670.00,670.00,670.00,670.00,670.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24439,1,'2024-08-31',12240.00,11250.00,11520.00,12257.50,11520.00,12257.50,0.00,2005.00,1895.00,1895.00,1895.00,1895.00,1895.00,0.00,0.00),
(24453,391,'2024-08-31',0.00,0.00,0.00,0.00,0.00,0.00,0.00,370.00,360.00,360.00,360.00,360.00,360.00,0.00,0.00),
(24454,1,'2024-09-01',5565.00,5255.00,4796.00,5176.32,4796.00,5176.32,0.00,440.00,430.00,480.00,455.00,480.00,455.00,0.00,0.00),
(24463,1,'2024-09-02',12430.00,11525.00,11805.00,11715.00,11805.00,11715.00,0.00,555.00,510.00,460.00,485.00,460.00,485.00,0.00,0.00),
(24473,1,'2024-09-03',4060.00,3910.00,3870.00,3990.00,3870.00,3990.00,0.00,1420.00,1330.00,1360.00,2217.50,1360.00,2217.50,0.00,0.00),
(24476,96,'2024-09-03',780.00,760.00,800.00,780.00,800.00,780.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24479,209,'2024-09-03',0.00,0.00,0.00,0.00,0.00,0.00,0.00,360.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(24481,1,'2024-09-04',12310.00,11095.00,10706.00,10950.50,10706.00,10950.50,0.00,670.00,600.00,600.00,600.00,600.00,600.00,0.00,0.00),
(24483,288,'2024-09-04',8150.00,7950.00,8000.00,7975.00,8000.00,7975.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24484,1,'2024-09-05',2850.00,2790.00,2825.00,2857.50,2825.00,2857.50,0.00,1110.00,1040.00,1040.00,1040.00,1040.00,1040.00,0.00,0.00),
(24491,60,'2024-09-05',360.00,350.00,350.00,350.00,350.00,350.00,0.00,430.00,420.00,420.00,420.00,420.00,420.00,0.00,0.00),
(24494,69,'2024-09-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2060.00,2110.00,2110.00,2110.00,2110.00,2110.00,0.00,0.00),
(24495,413,'2024-09-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,42230.00,44930.00,40570.00,44153.20,40570.00,44153.20,0.00,0.00),
(24496,406,'2024-09-05',0.00,0.00,0.00,0.00,0.00,0.00,0.00,19215.00,20330.00,21170.00,20900.00,21170.00,20900.00,0.00,0.00),
(24497,1,'2024-09-06',1370.00,1230.00,1310.00,1270.00,1310.00,1270.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24500,1,'2024-09-07',2750.00,2640.00,2710.00,2675.00,2710.00,2675.00,0.00,340.00,330.00,280.00,305.00,280.00,305.00,0.00,0.00),
(24504,1,'2024-09-08',12250.00,11290.00,11230.00,11260.00,11230.00,11260.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24505,288,'2024-09-08',0.00,0.00,0.00,0.00,0.00,0.00,0.00,3685.00,3585.00,3635.00,3610.00,3635.00,3610.00,0.00,0.00),
(24515,1,'2024-09-09',8790.00,7820.00,7985.00,7902.50,7985.00,7902.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24522,1,'2024-09-10',11105.00,10065.00,9765.00,9965.00,9765.00,9965.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24523,1,'2024-09-11',12410.00,11900.00,12435.00,12167.50,12435.00,12167.50,0.00,915.00,885.00,1010.00,947.50,1010.00,947.50,0.00,0.00),
(24543,1,'2024-09-12',9870.00,8960.00,9115.00,9037.50,9115.00,9037.50,0.00,440.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(24547,272,'2024-09-12',520.00,500.00,520.00,510.00,520.00,510.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24553,1,'2024-09-13',2300.00,2120.00,2160.00,2140.00,2160.00,2140.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24559,1,'2024-09-14',2135.00,1950.00,1970.00,1960.00,1970.00,1960.00,0.00,610.00,560.00,600.00,580.00,600.00,580.00,0.00,0.00),
(24565,1,'2024-09-15',9140.00,8295.00,7956.00,8125.50,7956.00,8125.50,0.00,540.00,500.00,500.00,500.00,500.00,500.00,0.00,0.00),
(24566,37,'2024-09-15',780.00,760.00,800.00,780.00,800.00,780.00,0.00,290.00,280.00,300.00,290.00,300.00,290.00,0.00,0.00),
(24578,1,'2024-09-16',2155.00,2045.00,2040.00,2052.50,2040.00,2052.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24582,1,'2024-09-17',8555.00,8325.00,8470.00,8397.50,8470.00,8397.50,0.00,820.00,790.00,790.00,790.00,790.00,790.00,0.00,0.00),
(24588,1,'2024-09-18',45795.00,40665.00,40740.00,40695.00,40740.00,40695.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24607,60,'2024-09-18',440.00,430.00,430.00,430.00,430.00,430.00,0.00,360.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(24613,60,'2024-09-19',440.00,430.00,430.00,430.00,430.00,430.00,0.00,360.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(24615,1,'2024-09-19',21415.00,19915.00,19845.00,20030.00,19845.00,20030.00,0.00,1130.00,1100.00,1195.00,1147.50,1195.00,1147.50,0.00,0.00),
(24622,259,'2024-09-19',390.00,380.00,400.00,390.00,400.00,390.00,0.00,440.00,430.00,430.00,422.50,430.00,422.50,0.00,0.00),
(24630,1,'2024-09-20',4200.00,3740.00,3760.00,3750.00,3760.00,3750.00,0.00,450.00,430.00,460.00,445.00,460.00,445.00,0.00,0.00),
(24631,372,'2024-09-20',1330.00,1330.00,1330.00,1330.00,1330.00,1330.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24637,1,'2024-09-21',6100.00,5670.00,5745.00,5757.50,5745.00,5757.50,0.00,960.00,910.00,930.00,920.00,930.00,920.00,0.00,0.00),
(24642,69,'2024-09-21',0.00,0.00,0.00,0.00,0.00,0.00,0.00,1600.00,1600.00,1600.00,1600.00,1600.00,1600.00,0.00,0.00),
(24649,1,'2024-09-22',10320.00,9190.00,8905.00,9097.50,8905.00,9097.50,0.00,420.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(24663,1,'2024-09-23',1060.00,950.00,970.00,960.00,970.00,960.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24666,1,'2024-09-24',12375.00,11165.00,11130.00,11147.50,11130.00,11147.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24673,288,'2024-09-25',4715.00,4715.00,4965.00,4840.00,4965.00,4840.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24674,1,'2024-09-25',1600.00,1480.00,1490.00,1485.00,1490.00,1485.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24677,1,'2024-09-26',6860.00,6270.00,6260.00,6265.00,6260.00,6265.00,0.00,760.00,680.00,680.00,680.00,680.00,680.00,0.00,0.00),
(24684,1,'2024-09-27',1480.00,1290.00,1290.00,1290.00,1290.00,1290.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24688,1,'2024-09-28',5105.00,4865.00,4945.00,4905.00,4945.00,4905.00,0.00,810.00,760.00,760.00,760.00,760.00,760.00,0.00,0.00),
(24694,1,'2024-09-29',3405.00,3085.00,3065.00,3075.00,3065.00,3075.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24697,1,'2024-09-30',11715.00,11175.00,11335.00,11252.50,11335.00,11252.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24706,1,'2024-10-01',5960.00,5650.00,5570.00,5647.50,5570.00,5647.50,0.00,960.00,800.00,800.00,800.00,800.00,800.00,0.00,0.00),
(24714,288,'2024-10-02',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2315.00,2315.00,2415.00,2365.00,2415.00,2365.00,0.00,0.00),
(24715,1,'2024-10-02',11000.00,10000.00,9920.00,9960.00,9920.00,9960.00,0.00,470.00,460.00,460.00,460.00,460.00,460.00,0.00,0.00),
(24724,1,'2024-10-03',2620.00,2370.00,2320.00,2345.00,2320.00,2345.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24726,1,'2024-10-04',1730.00,1560.00,1580.00,1570.00,1580.00,1570.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24730,1,'2024-10-05',15180.00,14140.00,14530.00,14335.00,14530.00,14335.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24739,1,'2024-10-06',2530.00,2350.00,2400.00,2357.50,2400.00,2357.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24741,1,'2024-10-07',7340.00,6780.00,6840.00,6860.00,6840.00,6860.00,0.00,430.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(24750,1,'2024-10-08',440.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24751,1,'2024-10-09',6290.00,5470.00,5500.00,5485.00,5500.00,5485.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24758,1,'2024-10-10',10880.00,10280.00,10055.00,10162.50,10055.00,10162.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24763,1,'2024-10-11',4720.00,4350.00,4410.00,4372.50,4410.00,4372.50,0.00,280.00,270.00,270.00,270.00,270.00,270.00,0.00,0.00),
(24768,1,'2024-10-12',1440.00,1290.00,1320.00,1305.00,1320.00,1305.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24769,209,'2024-10-12',800.00,780.00,780.00,780.00,780.00,780.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24771,1,'2024-10-13',6510.00,6070.00,5796.00,5933.00,5796.00,5933.00,0.00,770.00,710.00,710.00,710.00,710.00,710.00,0.00,0.00),
(24778,1,'2024-10-14',3630.00,3310.00,3280.00,3290.00,3280.00,3290.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24782,1,'2024-10-15',1790.00,1630.00,1670.00,1650.00,1670.00,1650.00,0.00,260.00,250.00,220.00,235.00,220.00,235.00,0.00,0.00),
(24783,89,'2024-10-15',520.00,500.00,480.00,490.00,480.00,490.00,0.00,1120.00,1080.00,1080.00,1080.00,1080.00,1080.00,0.00,0.00),
(24787,1,'2024-10-16',7230.00,6240.00,5761.00,6151.32,5761.00,6151.32,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24790,1,'2024-10-19',8005.00,7405.00,7425.00,7415.00,7425.00,7415.00,0.00,870.00,780.00,780.00,775.00,780.00,775.00,0.00,0.00),
(24796,1,'2024-10-20',4935.00,4675.00,4455.00,4565.00,4455.00,4565.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24802,45,'2024-10-21',1160.00,1090.00,1090.00,1090.00,1090.00,1090.00,0.00,1100.00,1030.00,1030.00,1030.00,1030.00,1030.00,0.00,0.00),
(24804,197,'2024-10-21',1740.00,1740.00,1740.00,1740.00,1740.00,1740.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24805,401,'2024-10-22',0.00,0.00,0.00,0.00,0.00,0.00,0.00,28685.00,28605.00,22828.00,27669.66,22828.00,27669.66,0.00,0.00),
(24806,1,'2024-10-22',7175.00,6710.00,6585.00,6647.50,6585.00,6647.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24809,1,'2024-10-23',680.00,810.00,860.00,835.00,860.00,835.00,0.00,1250.00,1210.00,1180.00,1195.00,1180.00,1195.00,0.00,0.00),
(24813,1,'2024-10-24',0.00,0.00,0.00,0.00,0.00,0.00,0.00,760.00,760.00,800.00,780.00,800.00,780.00,0.00,0.00),
(24814,1,'2024-10-25',0.00,0.00,0.00,0.00,0.00,0.00,0.00,2245.00,1805.00,1555.00,1680.00,1555.00,1680.00,0.00,0.00),
(24816,1,'2024-10-26',0.00,0.00,0.00,0.00,0.00,0.00,0.00,390.00,380.00,400.00,390.00,400.00,390.00,0.00,0.00),
(24817,1,'2024-10-27',4410.00,4090.00,3990.00,4040.00,3990.00,4040.00,0.00,430.00,420.00,420.00,420.00,420.00,420.00,0.00,0.00),
(24820,1,'2024-10-28',0.00,0.00,0.00,0.00,0.00,0.00,0.00,880.00,860.00,960.00,910.00,960.00,910.00,0.00,0.00),
(24821,1,'2024-10-29',6575.00,6195.00,6225.00,6210.00,6225.00,6210.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24823,1,'2024-10-31',770.00,760.00,760.00,760.00,760.00,760.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24824,81,'2024-10-31',1960.00,1960.00,1900.00,1967.50,1900.00,1967.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24826,81,'2024-11-02',1310.00,1310.00,1180.00,1320.00,1180.00,1320.00,0.00,1240.00,1240.00,1260.00,1250.00,1260.00,1250.00,0.00,0.00),
(24828,1,'2024-11-03',6570.00,6220.00,6135.00,6172.54,6135.00,6172.54,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24831,1,'2024-11-05',5530.00,4870.00,4890.00,4880.00,4890.00,4880.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24835,425,'2024-11-11',0.00,0.00,0.00,0.00,0.00,0.00,0.00,26400.00,27390.00,27390.00,27390.00,27390.00,27390.00,0.00,0.00),
(24836,1,'2024-11-11',9650.00,8165.00,8075.00,8120.00,8075.00,8120.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24840,1,'2024-11-16',4810.00,4490.00,4555.00,4522.50,4555.00,4522.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24841,1,'2024-11-23',7600.00,6270.00,6195.00,6253.75,6195.00,6253.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24847,1,'2024-11-27',8035.00,7110.00,7095.00,7096.25,7095.00,7096.25,0.00,370.00,360.00,360.00,360.00,360.00,360.00,0.00,0.00),
(24851,430,'2024-12-04',21360.00,22320.00,22320.00,22320.00,22320.00,22320.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24852,416,'2024-12-04',18690.00,19530.00,19530.00,19530.00,19530.00,19530.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24853,427,'2024-12-08',38270.00,39990.00,39990.00,39990.00,39990.00,39990.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24854,1,'2024-12-09',5965.00,5530.00,5590.00,5570.00,5590.00,5570.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24857,427,'2024-12-09',0.00,0.00,0.00,0.00,0.00,0.00,0.00,38270.00,39990.00,39990.00,39990.00,39990.00,39990.00,0.00,0.00),
(24858,407,'2024-12-14',0.00,0.00,0.00,0.00,0.00,0.00,0.00,16530.00,16475.00,16520.00,16473.75,16520.00,16473.75,0.00,0.00),
(24859,430,'2024-12-14',21360.00,22320.00,22320.00,22320.00,22320.00,22320.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24860,1,'2024-12-15',5375.00,4755.00,4755.00,4755.00,4755.00,4755.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24862,431,'2024-12-19',40050.00,41850.00,41850.00,41850.00,41850.00,41850.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24863,1,'2024-12-25',37400.00,33265.00,32562.00,33215.14,32562.00,33215.14,0.00,2540.00,2210.00,2210.00,2210.00,2210.00,2210.00,0.00,0.00),
(24867,89,'2024-12-25',2050.00,1925.00,1925.00,1925.00,1925.00,1925.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24884,391,'2024-12-25',3260.00,2600.00,2600.00,2600.00,2600.00,2600.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24905,1,'2024-12-26',30600.00,26475.00,26255.00,26386.25,26255.00,26386.25,0.00,2980.00,2595.00,2595.00,2595.00,2595.00,2595.00,0.00,0.00),
(24939,1,'2024-12-27',1120.00,880.00,880.00,880.00,880.00,880.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24940,1,'2024-12-28',430.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24941,432,'2024-12-28',21360.00,22320.00,22320.00,22320.00,22320.00,22320.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24942,433,'2024-12-29',2070.00,1980.00,1980.00,1980.00,1980.00,1980.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24943,1,'2024-12-30',790.00,770.00,770.00,770.00,770.00,770.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24945,1,'2024-12-31',924.00,980.00,980.00,980.00,980.00,980.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24947,1,'2025-01-01',12160.00,11710.00,11390.00,11541.25,11390.00,11541.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24952,1,'2025-01-02',1710.00,1605.00,1605.00,1605.00,1605.00,1605.00,0.00,870.00,770.00,770.00,770.00,770.00,770.00,0.00,0.00),
(24957,416,'2025-01-02',0.00,0.00,0.00,0.00,0.00,0.00,0.00,50470.00,52285.00,52285.00,52285.00,52285.00,52285.00,0.00,0.00),
(24960,1,'2025-01-03',600.00,495.00,495.00,495.00,495.00,495.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24961,1,'2025-01-06',3500.00,3370.00,3370.00,3370.00,3370.00,3370.00,0.00,1650.00,1310.00,1310.00,1310.00,1310.00,1310.00,0.00,0.00),
(24969,1,'2025-01-07',2340.00,2000.00,1970.00,1985.00,1970.00,1985.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24972,1,'2025-01-08',6340.00,5815.00,5815.00,5815.00,5815.00,5815.00,0.00,630.00,495.00,495.00,495.00,495.00,495.00,0.00,0.00),
(24975,428,'2025-01-09',36550.00,38270.00,39990.00,39130.00,39990.00,39130.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24976,1,'2025-01-09',600.00,620.00,620.00,620.00,620.00,620.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(24977,1,'2025-01-11',980.00,1060.00,910.00,1027.50,910.00,1027.50,0.00,1140.00,1010.00,1010.00,1010.00,1010.00,1010.00,0.00,0.00),
(24985,416,'2025-01-11',39105.00,37380.00,39060.00,38220.00,39060.00,38220.00,0.00,1815.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25003,1,'2025-01-15',11110.00,10165.00,10070.00,10146.88,10070.00,10146.88,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25015,1,'2025-01-16',7530.00,6835.00,6835.00,6835.00,6835.00,6835.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25019,1,'2025-01-17',1570.00,1475.00,1425.00,1450.00,1425.00,1450.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25022,1,'2025-01-18',590.00,575.00,665.00,620.00,665.00,620.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25024,1,'2025-01-19',1490.00,1380.00,1380.00,1380.00,1380.00,1380.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25027,1,'2025-01-20',360.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25028,1,'2025-01-21',540.00,520.00,505.00,541.88,505.00,541.88,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25030,1,'2025-01-22',3030.00,2800.00,2800.00,2800.00,2800.00,2800.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25031,1,'2025-01-23',5235.00,4735.00,3997.00,4514.38,3997.00,4514.38,0.00,560.00,500.00,500.00,500.00,500.00,500.00,0.00,0.00),
(25036,433,'2025-01-24',2570.00,2355.00,2355.00,2355.00,2355.00,2355.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25037,1,'2025-01-25',625.00,600.00,600.00,600.00,600.00,600.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25038,1,'2025-01-26',1980.00,1860.00,1431.00,1796.32,1431.00,1796.32,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25040,430,'2025-01-27',0.00,0.00,0.00,0.00,0.00,0.00,0.00,20460.00,19580.00,20460.00,20020.00,20460.00,20020.00,0.00,0.00),
(25041,1,'2025-01-28',1930.00,1890.00,1830.00,1918.76,1830.00,1918.76,0.00,2690.00,2420.00,2420.00,2420.00,2420.00,2420.00,0.00,0.00),
(25049,1,'2025-02-01',4810.00,4535.00,4555.00,4545.00,4555.00,4545.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25051,1,'2025-02-02',1140.00,890.00,890.00,890.00,890.00,890.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25052,406,'2025-02-09',43005.00,43920.00,45840.00,44880.00,45840.00,44880.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25056,1,'2025-02-13',7000.00,7050.00,7070.00,7060.00,7070.00,7060.00,0.00,380.00,440.00,440.00,440.00,440.00,440.00,0.00,0.00),
(25058,1,'2025-02-17',17600.00,17940.00,17800.00,18008.14,17800.00,18008.14,0.00,1320.00,1210.00,1175.00,1242.50,1175.00,1242.50,0.00,0.00),
(25081,1,'2025-02-18',780.00,700.00,700.00,700.00,700.00,700.00,0.00,400.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(25084,1,'2025-02-19',810.00,860.00,431.00,793.88,431.00,793.88,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25085,1,'2025-02-20',760.00,880.00,880.00,880.00,880.00,880.00,0.00,380.00,440.00,440.00,440.00,440.00,440.00,0.00,0.00),
(25088,1,'2025-02-21',380.00,260.00,260.00,260.00,260.00,260.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25089,1,'2025-02-22',9670.00,9225.00,8627.00,8606.14,8627.00,8606.14,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25096,69,'2025-02-24',58010.00,52340.00,56820.00,54260.00,56820.00,54260.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25098,1,'2025-02-25',9090.00,8150.00,8026.00,7785.07,8026.00,7785.07,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25103,1,'2025-02-26',0.00,0.00,0.00,0.00,0.00,0.00,0.00,630.00,550.00,550.00,550.00,550.00,550.00,0.00,0.00),
(25104,1,'2025-02-27',5240.00,4070.00,4260.00,4140.00,4260.00,4140.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25105,1,'2025-03-03',7285.00,5595.00,5645.00,5645.00,5645.00,5645.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25107,1,'2025-03-06',6375.00,4725.00,5055.00,4815.00,5055.00,4815.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25108,1,'2025-03-09',10485.00,7625.00,8025.00,6272.50,8025.00,6272.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25110,1,'2025-03-11',11310.00,6450.00,8050.00,6390.00,8050.00,6390.00,0.00,970.00,680.00,680.00,680.00,680.00,680.00,0.00,0.00),
(25114,1,'2025-03-13',12455.00,8455.00,8905.00,8035.00,8905.00,8035.00,0.00,350.00,200.00,200.00,200.00,200.00,200.00,0.00,0.00),
(25117,1,'2025-03-15',12195.00,7215.00,8850.00,7768.75,8850.00,7768.75,0.00,1000.00,600.00,600.00,600.00,600.00,600.00,0.00,0.00),
(25121,428,'2025-03-17',0.00,0.00,0.00,0.00,0.00,0.00,0.00,32040.00,32040.00,33480.00,32760.00,33480.00,32760.00,0.00,0.00),
(25122,1,'2025-03-17',13995.00,7805.00,11115.00,8480.00,11115.00,8480.00,0.00,570.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(25126,1,'2025-03-19',15960.00,11570.00,11895.00,11063.75,11895.00,11063.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25129,1,'2025-03-21',11680.00,7930.00,8510.00,8195.00,8510.00,8195.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25132,1,'2025-03-23',16345.00,11225.00,12795.00,11780.00,12795.00,11780.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25136,1,'2025-03-25',12245.00,8705.00,8896.00,8707.57,8896.00,8707.57,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25138,1,'2025-03-26',3595.00,2655.00,2935.00,2780.00,2935.00,2780.00,0.00,575.00,475.00,475.00,475.00,475.00,475.00,0.00,0.00),
(25140,432,'2025-03-27',0.00,0.00,0.00,0.00,0.00,0.00,0.00,13350.00,13350.00,13950.00,13650.00,13950.00,13650.00,0.00,0.00),
(25141,1,'2025-03-28',18630.00,12360.00,12830.00,12591.25,12830.00,12591.25,0.00,1460.00,1030.00,681.00,1006.32,681.00,1006.32,0.00,0.00),
(25144,1,'2025-03-30',26360.00,17925.00,19822.00,19012.64,19822.00,19012.64,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25148,1,'2025-04-06',6240.00,4310.00,4261.00,4417.57,4261.00,4417.57,0.00,550.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(25150,1,'2025-04-09',9220.00,6560.00,6481.00,6656.32,6481.00,6656.32,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25151,1,'2025-04-14',9715.00,7295.00,7845.00,7096.25,7845.00,7096.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25152,1,'2025-04-17',11030.00,8570.00,8640.00,7530.00,8640.00,7530.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25153,1,'2025-04-22',8890.00,6590.00,6005.00,6058.75,6005.00,6058.75,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25154,1,'2025-04-28',15960.00,11240.00,10160.00,10485.00,10160.00,10485.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25156,1,'2025-05-01',11230.00,7940.00,7670.00,7590.00,7670.00,7590.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25157,1,'2025-05-04',11160.00,8210.00,8280.00,8005.00,8280.00,8005.00,0.00,575.00,475.00,475.00,475.00,475.00,475.00,0.00,0.00),
(25159,1,'2025-05-06',13830.00,10200.00,10030.00,9900.00,10030.00,9900.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25161,1,'2025-05-10',17865.00,13345.00,13260.00,13087.50,13260.00,13087.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25162,1,'2025-05-13',12160.00,8930.00,9220.00,9071.25,9220.00,9071.25,0.00,450.00,330.00,330.00,330.00,330.00,330.00,0.00,0.00),
(25164,1,'2025-05-17',8510.00,6000.00,6245.00,5643.75,6245.00,5643.75,0.00,1450.00,1110.00,1110.00,1110.00,1110.00,1110.00,0.00,0.00),
(25167,1,'2025-05-20',5775.00,4285.00,4365.00,4106.25,4365.00,4106.25,0.00,550.00,380.00,380.00,380.00,380.00,380.00,0.00,0.00),
(25170,1,'2025-05-25',7325.00,5365.00,5445.00,4971.25,5445.00,4971.25,0.00,550.00,380.00,380.00,380.00,380.00,380.00,0.00,0.00),
(25172,1,'2025-05-27',9870.00,7525.00,7570.00,7146.25,7570.00,7146.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25173,1,'2025-05-29',10920.00,9170.00,9410.00,9055.00,9410.00,9055.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25174,1,'2025-06-01',16275.00,12965.00,13235.00,12662.50,13235.00,12662.50,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25175,1,'2025-06-03',16300.00,13690.00,13470.00,12505.00,13470.00,12505.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25176,1,'2025-06-06',39635.00,35665.00,35905.00,35305.01,35905.00,35305.01,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25178,1,'2025-06-10',10225.00,9075.00,9175.00,9121.25,9175.00,9121.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25179,1,'2025-06-12',6590.00,5130.00,5300.00,4996.25,5300.00,4996.25,0.00,1050.00,750.00,750.00,750.00,750.00,750.00,0.00,0.00),
(25181,1,'2025-06-15',9370.00,7390.00,7250.00,7342.53,7250.00,7342.53,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25182,1,'2025-06-17',8735.00,6755.00,6785.00,6559.38,6785.00,6559.38,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25183,1,'2025-06-21',7050.00,6240.00,6200.00,6224.38,6200.00,6224.38,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25184,1,'2025-06-23',7300.00,6620.00,6620.00,6620.00,6620.00,6620.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25185,1,'2025-06-26',8470.00,7830.00,7695.00,7762.50,7695.00,7762.50,0.00,3840.00,3520.00,3520.00,3520.00,3520.00,3520.00,0.00,0.00),
(25189,1,'2025-06-29',4400.00,4230.00,4230.00,4230.00,4230.00,4230.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25190,1,'2025-07-02',3405.00,2875.00,2855.00,2865.00,2855.00,2865.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25191,1,'2025-07-06',7045.00,5205.00,5305.00,5251.25,5305.00,5251.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25192,1,'2025-07-08',5260.00,3800.00,3740.00,3774.38,3740.00,3774.38,0.00,1020.00,940.00,940.00,940.00,940.00,940.00,0.00,0.00),
(25194,1,'2025-07-13',4575.00,3545.00,3720.00,3608.75,3720.00,3608.75,0.00,575.00,475.00,475.00,475.00,475.00,475.00,0.00,0.00),
(25196,1,'2025-07-15',3080.00,2480.00,2480.00,2480.00,2480.00,2480.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25197,1,'2025-07-17',5380.00,4280.00,4280.00,4280.00,4280.00,4280.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25198,1,'2025-07-20',5080.00,4250.00,4425.00,4313.75,4425.00,4313.75,0.00,530.00,430.00,430.00,430.00,430.00,430.00,0.00,0.00),
(25200,1,'2025-07-22',6080.00,5380.00,5480.00,5426.25,5480.00,5426.25,0.00,500.00,300.00,300.00,300.00,300.00,300.00,0.00,0.00),
(25202,1,'2025-07-26',5360.00,4820.00,4820.00,4605.00,4820.00,4605.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25203,1,'2025-07-29',6040.00,5400.00,5400.00,4970.00,5400.00,4970.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25205,1,'2025-08-03',6710.00,6040.00,6040.00,5825.00,6040.00,5825.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25206,1,'2025-08-07',6490.00,6210.00,6310.00,6045.00,6310.00,6045.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25207,1,'2025-08-10',8750.00,7200.00,7200.00,6770.00,7200.00,6770.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25208,1,'2025-08-14',6400.00,5850.00,5900.00,5875.00,5900.00,5875.00,0.00,1080.00,860.00,860.00,645.00,860.00,645.00,0.00,0.00),
(25210,1,'2025-08-18',7080.00,6180.00,6200.00,6190.00,6200.00,6190.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25211,1,'2025-08-23',6020.00,5740.00,5840.00,5790.00,5840.00,5790.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25212,1,'2025-09-06',12000.00,11050.00,11100.00,11075.00,11100.00,11075.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25215,1,'2025-09-07',10470.00,9150.00,9150.00,8505.00,9150.00,8505.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25218,434,'2025-09-08',4560.00,4800.00,4800.00,4800.00,4800.00,4800.00,0.00,1900.00,2000.00,2000.00,2000.00,2000.00,2000.00,0.00,0.00),
(25220,1,'2025-09-13',7250.00,5490.00,6045.00,5730.00,6045.00,5730.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25221,1,'2025-09-20',8690.00,7600.00,7720.00,7441.25,7720.00,7441.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25222,1,'2025-09-30',8380.00,7430.00,7430.00,7430.00,7430.00,7430.00,0.00,1050.00,730.00,730.00,515.00,730.00,515.00,0.00,0.00),
(25224,1,'2025-10-05',8015.00,7175.00,7265.00,7005.00,7265.00,7005.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25225,1,'2025-10-08',5090.00,4150.00,4330.00,3805.00,4330.00,3805.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25226,1,'2025-10-13',3925.00,3315.00,3295.00,3305.00,3295.00,3305.00,0.00,730.00,550.00,590.00,570.00,590.00,570.00,0.00,0.00),
(25228,1,'2025-10-16',3560.00,3030.00,3030.00,2815.00,3030.00,2815.00,0.00,450.00,350.00,350.00,350.00,350.00,350.00,0.00,0.00),
(25230,1,'2025-10-26',5785.00,4965.00,4925.00,4945.00,4925.00,4945.00,0.00,940.00,760.00,760.00,760.00,760.00,760.00,0.00,0.00),
(25231,1,'2025-11-04',1605.00,1605.00,1605.00,1605.00,1605.00,1605.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25232,1,'2025-11-09',3330.00,2200.00,2180.00,2190.00,2180.00,2190.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25233,1,'2025-11-13',350.00,250.00,250.00,250.00,250.00,250.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25234,1,'2025-11-29',1130.00,1010.00,1010.00,795.00,1010.00,795.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25235,1,'2025-12-11',2060.00,1710.00,1810.00,1756.25,1810.00,1756.25,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25236,1,'2026-01-03',1350.00,930.00,930.00,715.00,930.00,715.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00),
(25238,1,'2026-01-17',900.00,800.00,800.00,800.00,800.00,800.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00,0.00);

--
