17218	2025-08-21	2.085	2.0925	2.085	2.09	4600000	\N
33108	2025-08-21	86.5	86.5	86.5	86.5	0	\N
33109	2025-08-21	5.9	5.9	5.9	5.9	0	\N
33110	2025-08-21	2.56	2.6	2.54	2.6	0	\N
33111	2025-08-21	110	110	110	110	0	\N
33113	2025-08-21	34.2	34.2	34.2	34.2	0	\N
33114	2025-08-21	186	186	186	186	0	\N
33116	2025-08-21	162	162	160	160	0	\N
33117	2025-08-21	74.5	74.5	74.5	74.5	0	\N
33118	2025-08-21	1.48	1.48	1.48	1.48	0	\N
33120	2025-08-21	15.8	15.8	15.8	15.8	13	\N
33121	2025-08-21	1.035	1.035	1.035	1.035	0	\N
33122	2025-08-21	6.92	6.92	6.806	6.806	10800	\N
33123	2025-08-21	0.021	0.021	0.021	0.021	0	\N
33124	2025-08-21	0.007	0.007	0.007	0.007	0	\N
33125	2025-08-21	0.009	0.009	0.009	0.009	0	\N
33126	2025-08-21	0.025	0.03	0.025	0.025	346500	\N
33128	2025-08-21	0.23	0.23	0.2	0.215	3549	\N
33137	2025-08-20	0.015	0.015	0.01	0.01	100000	\N
33138	2025-08-21	0.02	0.02	0.015	0.015	50000	\N
33141	2025-08-20	0.045	0.045	0.04	0.04	105335	\N
33143	2025-08-21	0.1	0.1	0.095	0.095	274000	\N
33146	2025-08-21	0.08	0.09	0.08	0.085	263151	\N
33147	2025-08-21	0.42	0.425	0.415	0.425	61000	\N
33151	2025-08-21	1.75	1.76	1.72	1.74	24234	\N
33152	2025-08-21	0.165	0.18	0.165	0.175	309700	\N
33154	2025-08-21	0.03	0.03	0.03	0.03	37000	\N
33155	2025-08-21	0.015	0.015	0.015	0.015	106000	\N
33158	2025-08-21	0.035	0.035	0.035	0.035	25684	\N
33162	2025-08-21	0.75	0.76	0.7	0.76	60300	\N
33166	2025-08-19	0.015	0.015	0.015	0.015	51975	\N
33167	2025-08-21	0.09	0.09	0.09	0.09	42500	\N
33169	2025-08-21	0.275	0.35	0.275	0.3	551759	\N
33172	2025-08-21	0.275	0.29	0.275	0.29	2665	\N
33173	2025-08-21	0.01	0.01	0.005	0.01	182000	\N
33178	2025-08-21	0.14	0.14	0.14	0.14	19000	\N
33179	2025-08-20	0.185	0.185	0.16	0.16	11008	\N
33181	2025-08-21	0.8	0.8	0.8	0.8	751	\N
33187	2025-08-20	0.13	0.13	0.13	0.13	17300	\N
33189	2025-08-21	3.74	3.75	3.68	3.72	12600	\N
33192	2025-08-21	0.045	0.05	0.045	0.05	98601	\N
33194	2025-08-21	0.48	0.5	0.48	0.5	14529	\N
33195	2025-08-21	0.115	0.115	0.11	0.115	352400	\N
33198	2025-08-20	0.01	0.01	0.01	0.01	5000	\N
17639	2025-08-21	3.66	3.66	3.565	3.595	4322900	\N
17643	2025-08-21	7.22	7.48	7.22	7.48	310400	\N
17650	2025-08-21	1.854	1.909	1.816	1.882	70270300	\N
17656	2025-08-21	0.94	0.94	0.928	0.9342	124668800	\N
17670	2025-08-21	1.146	1.157	1.136	1.144	14718600	\N
17671	2025-08-21	9.99	10.0925	9.94	10.0575	73315600	\N
17675	2025-08-21	1.338	1.35	1.324	1.345	2396700	\N
17678	2025-08-21	0.6795	0.6895	0.677	0.678	16636500	\N
17693	2025-08-21	1.37	1.37	1.355	1.364	13512000	\N
17695	2025-08-21	18.88	19.12	18.88	19.12	854500	\N
17699	2025-08-21	0.695	0.698	0.693	0.697	2009100	\N
33202	2025-08-21	0.125	0.125	0.125	0.125	2000	\N
33203	2025-08-21	0.105	0.11	0.1	0.11	23000	\N
33209	2025-08-20	0.05	0.05	0.045	0.045	32000	\N
33210	2025-08-21	0.005	0.005	0.005	0.005	225000	\N
33212	2025-08-21	0.58	0.6	0.58	0.6	6000	\N
33215	2025-08-21	12.9	13.37	12.9	13.31	232985	\N
33217	2025-08-21	8.18	8.58	8.14	8.46	11153163	\N
33218	2025-08-21	47.79	48.16	47.77	47.94	3823783	\N
33219	2025-08-21	72.96	73.235	72.745	73.07	788549	\N
33220	2025-08-21	23.22	23.54	23.15	23.44	3771529	\N
33221	2025-08-21	58.11	58.97	58.11	58.72	420591	\N
33222	2025-08-21	28.6	28.97	28.57	28.68	176159	\N
33223	2025-08-21	4.09	4.09	3.93	3.96	1076384	\N
33224	2025-08-21	1.45	1.475	1.42	1.45	264288	\N
33225	2025-08-21	28.46	28.575	28.29	28.49	462465	\N
33226	2025-08-21	11.59	12.02	11.32	11.76	1022340	\N
33241	2025-08-21	1.92	1.94	1.9	1.92	89115	\N
33242	2025-08-21	28	28.1	26.82	27.06	35016	\N
33245	2025-08-21	3.7	3.91	3.65	3.85	233309	\N
33264	2025-08-21	77.4	78	77	77.4	4472	\N
33265	2025-08-21	370	370	364	368	172	\N
33266	2025-08-21	14.5	14.7	14.26	14.44	4493	\N
33267	2025-08-21	1755	1775	1750	1765	66	\N
33268	2025-08-21	84.8	86.5	84.5	86	5681	\N
33272	2025-08-21	396	396	396	396	166	\N
33275	2025-08-21	16.22	16.43	16.19	16.39	18600	\N
33276	2025-08-21	26.8	26.8	26.13	26.13	300	\N
33277	2025-08-21	228	228	227	227	15	\N
33278	2025-08-21	8.9	8.9	8.9	8.9	0	\N
33280	2025-08-21	9.95	9.95	9.45	9.45	800	\N
33283	2025-08-21	91.35	91.35	91.25	91.25	50	\N
33284	2025-08-21	46	46	46	46	0	\N
33285	2025-08-21	221	224.6	221	224	116	\N
33286	2025-08-21	96.05	96.5	96.05	96.5	50	\N
33288	2025-08-21	86.65	86.65	86.65	86.65	150	\N
18013	2025-08-21	0.999	0.999	0.999	0.999	100	\N
18014	2025-08-21	0.1108	0.1132	0.1108	0.1132	5906800	\N
18032	2025-08-21	46.95	47	46.59	46.965	56864500	\N
18034	2025-08-21	7.3125	7.3125	7.22	7.245	28124400	\N
18040	2025-08-21	0.63	0.634	0.629	0.629	2695700	\N
18067	2025-08-21	24.8	24.98	24.76	24.82	6216900	\N
18086	2025-08-21	3.616	3.634	3.614	3.63	9528000	\N
18087	2025-08-21	7.265	7.265	7.175	7.185	1594800	\N
18089	2025-08-21	8.2	8.2	6.29	6.4075	195586400	\N
18090	2025-08-21	31.12	31.655	31.05	31.42	10972200	\N
18094	2025-08-21	6.99	7.04	6.89	6.905	2310600	\N
18112	2025-08-21	0.8859	0.888	0.8792	0.8852	905841300	\N
18115	2025-08-21	6.5	6.515	6.45	6.47	611100	\N
18120	2025-08-21	4.19	4.2	4.125	4.165	4828400	\N
18132	2025-08-21	1.16	1.16	1.16	1.16	124800	\N
18263	2025-08-21	108.98	113.96	108.98	113.96	836	\N
18274	2025-08-21	10.3	10.3	10.15	10.15	2428	\N
18285	2025-08-21	1.76	1.76	1.76	1.76	379	\N
18303	2025-08-21	4.78	4.79	4.75	4.76	528	\N
18319	2025-08-21	141	145	141	143.98	1402	\N
18320	2025-08-21	100.88	104.5	100	104.5	481	\N
18321	2025-08-21	23.9	23.91	23.5	23.635	30543	\N
18322	2025-08-21	26.84	26.88	26.725	26.8	8268	\N
18323	2025-08-21	104.78	107	101.5	101.5	1635	\N
18326	2025-08-19	10.7	10.7	10.7	10.7	20	\N
18341	2025-08-21	0.028	0.0291	0.0277	0.0287	13427219	\N
18345	2025-08-19	10.9	10.9	10.9	10.9	14	\N
18376	2025-08-21	2.38	2.38	2.38	2.38	2	\N
18413	2025-08-21	1500	1500	1500	1500	7	\N
18415	2025-08-21	26.6	26.6	26.6	26.6	1	\N
18416	2025-08-21	170	170	170	170	2	\N
18422	2025-08-21	0.175	0.175	0.175	0.175	1100	\N
18423	2025-08-21	116	116.5	116	116	36	\N
18472	2025-08-21	85.5	85.5	85.5	85.5	1	\N
18504	2025-08-21	16.2	16.4	16.2	16.4	718	\N
18510	2025-08-21	1.9	1.9	1.9	1.9	180	\N
18511	2025-08-21	0.07	0.07	0.0645	0.0645	14010	\N
18526	2025-08-21	1.89	1.89	1.89	1.89	250	\N
18538	2025-08-20	310	310	310	310	10	\N
18540	2025-08-21	0.296	0.298	0.28	0.29	9518	\N
18556	2025-08-21	1	1.09	0.98	1.08	42608	\N
18575	2025-08-21	970	980	970	980	6	\N
18592	2025-08-21	0.0946	0.102	0.0946	0.102	13466	\N
18847	2025-08-21	5.6	5.6	5.6	5.6	1223	\N
18849	2025-08-21	5.6	5.6	5.6	5.6	20	\N
18852	2025-08-21	1.4	1.4	1.37	1.375	1494	\N
18859	2025-08-21	0.0958	0.1075	0.0958	0.0976	34399	\N
18860	2025-08-21	1.6	1.66	1.6	1.66	189	\N
18875	2025-08-21	4.09	4.1	4.09	4.1	547	\N
18904	2025-08-21	37.6	38.3	37.6	38.1	36	\N
18906	2025-08-21	0.479	0.479	0.461	0.461	300	\N
18925	2025-08-21	0.0165	0.0165	0.0165	0.0165	0	\N
18940	2025-08-21	2.08	2.08	2.08	2.08	0	\N
18942	2025-08-21	7.35	7.35	7.35	7.35	0	\N
18946	2025-08-21	11.28	11.28	11.28	11.28	0	\N
18968	2025-08-21	3.89	3.89	3.89	3.89	0	\N
18980	2025-08-21	39.3	39.6	39.3	39.6	84	\N
47223	2025-08-21	0.1637	0.195	0.161	0.1638	603938	\N
18985	2025-08-21	1.96	2.04	1.96	2.04	30	\N
19013	2025-08-21	0.51	0.51	0.51	0.51	0	\N
19016	2025-08-21	12.75	12.75	12.75	12.75	0	\N
19019	2025-08-21	7.75	7.75	7.75	7.75	0	\N
19020	2025-08-21	4.44	4.84	4.44	4.84	200	\N
19022	2025-08-21	2.42	2.44	2.4	2.4	0	\N
19023	2025-08-21	23.76	23.76	23.76	23.76	0	\N
19024	2025-08-21	2.22	2.22	2.22	2.22	0	\N
19025	2025-08-21	0.635	0.635	0.635	0.635	0	\N
33289	2025-08-21	4.56	4.56	4.56	4.56	0	\N
33290	2025-08-21	87	87	87	87	0	\N
33291	2025-08-21	156	156	156	156	0	\N
33292	2025-08-21	2.015	2.07	2.01	2.07	10297	\N
33293	2025-08-21	6.6	6.95	6.6	6.95	60	\N
33294	2025-08-21	17.6	17.6	17.5	17.53	704	\N
33295	2025-08-21	46.1	46.1	46.1	46.1	0	\N
33297	2025-08-21	640.5	640.5	640.5	640.5	0	\N
33298	2025-08-21	15.01	15.25	15.01	15.25	64	\N
33299	2025-08-21	50.9	51.1	50.7	50.7	0	\N
33300	2025-08-21	31	31	31	31	0	\N
33302	2025-08-21	129.6	129.6	129.6	129.6	0	\N
33303	2025-08-21	11.7	11.7	11.7	11.7	1320	\N
33304	2025-08-21	379.2	380.5	379.2	380.2	81	\N
33305	2025-08-21	7.42	7.42	7.42	7.42	0	\N
33306	2025-08-21	16.565	16.655	16.565	16.655	265	\N
33307	2025-08-21	65.25	65.6	65.25	65.6	60	\N
33308	2025-08-21	43.61	43.61	43.61	43.61	0	\N
33309	2025-08-21	162	162	162	162	0	\N
33310	2025-08-21	20.5	20.9	20.5	20.9	200	\N
33315	2025-08-21	21.3	21.3	21.3	21.3	0	\N
33316	2025-08-21	104.5	104.5	104.5	104.5	0	\N
33318	2025-08-21	34.7	35.6	34.7	35.6	0	\N
33319	2025-08-21	19.7	19.7	19.7	19.7	0	\N
33320	2025-08-21	9.1	9.1	9.1	9.1	0	\N
33321	2025-08-21	22.85	22.85	22.85	22.85	0	\N
33322	2025-08-21	47.8	47.8	47.7	47.7	0	\N
33323	2025-08-21	2.51	2.51	2.51	2.51	0	\N
33324	2025-08-21	47.4	47.4	47.4	47.4	0	\N
33325	2025-08-21	37.2	37.2	37.2	37.2	0	\N
33326	2025-08-21	92.6	92.6	92.6	92.6	0	\N
33327	2025-08-21	1.67	1.67	1.67	1.67	0	\N
33328	2025-08-21	4.03	4.21	4.03	4.19	0	\N
33329	2025-08-21	7.1	7.3	7.1	7.3	0	\N
33330	2025-08-21	22.46	22.46	22.46	22.46	0	\N
33331	2025-08-21	7.98	8.04	7.98	8.04	0	\N
33332	2025-08-21	3.86	3.86	3.86	3.86	0	\N
33333	2025-08-21	87.1	87.1	86.8	86.8	0	\N
33334	2025-08-21	0.2185	0.2185	0.2185	0.2185	0	\N
33335	2025-08-21	185	185	185	185	0	\N
33339	2025-08-21	2.1	2.1	2.1	2.1	0	\N
33340	2025-08-21	0.0875	0.0875	0.0875	0.0875	0	\N
19495	2025-08-21	0.1045	0.1085	0.104	0.107	235938	\N
19510	2025-08-21	3.203	3.203	3.2	3.2	4916	\N
19534	2025-08-21	24.85	25.1	24.65	25.05	21833	\N
19539	2025-08-21	8.44	8.57	8.4	8.54	187934	\N
19562	2025-08-21	5.25	5.3	5.25	5.3	225	\N
19579	2025-08-21	19.75	19.8	19.6	19.8	2046	\N
19585	2025-08-21	14	14.1	14	14.1	1343	\N
19597	2025-08-21	6	6	5.85	5.95	1908	\N
19608	2025-08-21	1.63	1.63	1.63	1.63	2100	\N
19611	2025-08-21	3.24	3.24	3.2	3.34	478	\N
19617	2025-08-21	11.3	11.3	11.05	11.25	1508	\N
19640	2025-08-21	0.751	0.756	0.7461	0.75	42914	\N
19990	2025-08-21	905.5	911.5	896.5	898.5	16525	\N
19991	2025-08-21	249.5	251	246.5	249	647	\N
19992	2025-08-21	7.76	7.8	7.66	7.72	15978	\N
19993	2025-08-21	43.2	43.3	42.6	42.8	729	\N
19994	2025-08-21	258.5	259.5	257	258.5	2473	\N
19996	2025-08-21	170.6	171.9	166.5	169.6	159679	\N
19998	2025-08-21	162.8	164.4	162	163.8	7560	\N
19999	2025-08-21	127	128	127	127.5	1257	\N
20000	2025-08-21	392	397	391.5	393.5	15990	\N
20001	2025-08-21	719	719	709	717	5220	\N
20002	2025-08-21	148.2	148.4	146	146.2	11775	\N
20004	2025-08-21	13.7	13.78	13.5	13.74	1921	\N
20009	2025-08-21	91.8	93.45	91.65	92.95	87989	\N
20012	2025-08-21	119200	119200	118000	118600	85	\N
20014	2025-08-21	186.5	187	176	178	26988	\N
20015	2025-08-21	248	254	248	254	6162	\N
20016	2025-08-21	8.265	8.29	8.17	8.205	487435	\N
20017	2025-08-21	50.8	51.1	50.1	50.4	5573	\N
20018	2025-08-21	180.5	180.7	178.1	179.4	29418	\N
20019	2025-08-21	134.9	135	133.75	133.85	581744	\N
20025	2025-08-21	137	137	134	136.2	14555	\N
20027	2025-08-21	58.4	58.6	57.5	57.9	120201	\N
20028	2025-08-21	757	763	755	755	6196	\N
20029	2025-08-21	294	295.5	291.5	293	2825	\N
20033	2025-08-21	16.2	16.26	16	16.12	265869	\N
20035	2025-08-21	775	780	772	775	4086	\N
33341	2025-08-21	0.237	0.237	0.234	0.235	0	\N
33343	2025-08-21	2.86	3.02	2.86	3.02	100	\N
33344	2025-08-21	54.5	54.5	54.5	54.5	0	\N
33349	2025-08-21	0.951	0.951	0.939	0.939	0	\N
33350	2025-08-21	0.988	0.988	0.988	0.988	0	\N
33352	2025-08-21	88.7	88.7	88.7	88.7	0	\N
33354	2025-08-21	1.043	1.115	1.043	1.115	311	\N
20048	2025-08-21	3441	3447	3402	3412	20373	\N
20049	2025-08-21	20.8	21.1	20.8	21.1	5829	\N
20052	2025-08-21	228	228	228	228	30	\N
20055	2025-08-21	215.6	216.6	214.4	215.4	52077	\N
20056	2025-08-21	102.6	105.2	102.6	105	23145	\N
20057	2025-08-21	7.6	7.6	7.6	7.6	5	\N
20058	2025-08-21	1.7	1.7	1.65	1.66	5735	\N
20059	2025-08-21	108.2	108.8	106.2	107	27557	\N
20061	2025-08-21	4100	4100	4100	4100	2	\N
20062	2025-08-21	2.495	2.54	2.415	2.43	819088	\N
20063	2025-08-21	60.2	62.5	60	61.5	100951	\N
20065	2025-08-21	2330	2340	2305	2315	541	\N
20067	2025-08-21	125.5	126.5	125	126.5	3404	\N
20069	2025-08-21	58.44	58.76	58.26	58.56	229281	\N
33355	2025-08-21	116.7	116.7	116.7	116.7	0	\N
33356	2025-08-21	0.508	0.508	0.508	0.508	0	\N
33358	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
33359	2025-08-21	5.25	5.25	5.25	5.25	0	\N
33360	2025-08-21	5.94	5.94	5.94	5.94	0	\N
33361	2025-08-21	3.25	3.25	3.25	3.25	0	\N
33362	2025-08-21	50.85	50.85	48.3	48.3	0	\N
33363	2025-08-21	28.22	28.5	28.18	28.5	750	\N
33364	2025-08-21	57.8	57.8	57.8	57.8	0	\N
33366	2025-08-21	13.8	13.8	13.8	13.8	0	\N
33367	2025-08-21	45.1	45.64	44.66	45.64	901	\N
33368	2025-08-21	15.64	15.64	15.64	15.64	0	\N
33370	2025-08-21	0.352	0.352	0.352	0.352	0	\N
33372	2025-08-21	26.45	26.45	26.16	26.16	25	\N
33375	2025-08-21	13.37	13.37	13.37	13.37	0	\N
33376	2025-08-21	3.34	3.34	3.34	3.34	0	\N
33378	2025-08-21	176.7	176.7	176.7	176.7	0	\N
33379	2025-08-21	25.4	25.4	25.4	25.4	0	\N
33380	2025-08-21	19.9	19.9	19.9	19.9	0	\N
33381	2025-08-21	10.34	10.34	10.34	10.34	0	\N
33382	2025-08-21	157.4	157.4	157.4	157.4	0	\N
33383	2025-08-21	67	67	66.7	66.7	0	\N
33385	2025-08-21	53	53.8	53	53.8	0	\N
33386	2025-08-21	4.74	4.92	4.74	4.92	300	\N
33387	2025-08-21	21.1	21.1	21.1	21.1	0	\N
33388	2025-08-21	43.3	44.4	43.3	44.4	0	\N
33389	2025-08-21	0.02	0.02	0.02	0.02	0	\N
33390	2025-08-21	0.128	0.128	0.128	0.128	0	\N
33392	2025-08-21	0.412	0.412	0.412	0.412	0	\N
33393	2025-08-21	0.019	0.019	0.0175	0.0175	0	\N
33394	2025-08-21	0.218	0.218	0.218	0.218	0	\N
33395	2025-08-21	22.4	22.4	22.4	22.4	0	\N
20136	2025-08-21	152.8	154	150.8	151.4	22187	\N
20138	2025-08-21	141	141.65	139.2	140.65	73437	\N
20140	2025-08-21	909	912.2	904.2	906.2	49968	\N
20141	2025-08-21	114.3	116.4	113.8	114.9	149210	\N
20142	2025-08-21	149.35	149.6	147.2	148	557503	\N
20143	2025-08-21	592	594.5	590	593.5	33705	\N
20144	2025-08-21	530	530.5	523.5	528	28847	\N
20146	2025-08-21	170.7	173.5	170.7	172.2	57742	\N
20147	2025-08-21	72.8	73.25	71.8	72.45	218191	\N
20149	2025-08-21	157.5	159.5	156.5	157.5	896	\N
20151	2025-08-21	138	138.6	135.6	136	108886	\N
20154	2025-08-21	130.4	132.6	129.8	132.6	18804	\N
20158	2025-08-21	272.2	273.3	268.7	270	88956	\N
20162	2025-08-21	600	620	600	620	316	\N
20165	2025-08-21	60.8	61.5	60.8	61.2	47881	\N
20167	2025-08-21	174.6	178.2	174.6	178.2	27413	\N
20168	2025-08-21	402.5	407.5	400.5	404	8803	\N
20169	2025-08-21	72.2	72.2	70	70	12476	\N
20170	2025-08-21	49.6	50	47.8	48.8	4701	\N
20173	2025-08-21	6.66	6.895	6.645	6.705	497904	\N
20174	2025-08-21	596.4	598	593.2	596.2	152970	\N
20189	2025-08-21	1.22	1.22	1.22	1.22	450	\N
20192	2025-08-21	1.15	1.16	1.15	1.16	18454	\N
20224	2025-08-21	0.95	0.96	0.95	0.96	52	\N
20227	2025-08-21	5.9	5.9	5.9	5.9	150	\N
33396	2025-08-21	0.605	0.605	0.605	0.605	0	\N
20246	2025-08-21	0.945	1.12	0.855	1.01	670315	\N
20257	2025-08-21	236	240	236	240	425	\N
20261	2025-08-21	1730	1730	1730	1730	4	\N
20264	2025-08-21	254	254	252	254	89	\N
20266	2025-08-21	12.7	12.7	12.56	12.64	30849	\N
20267	2025-08-21	0.395	0.398	0.38	0.398	22932	\N
20295	2025-08-21	5.35	5.35	5.35	5.35	3225	\N
20298	2025-08-21	36.8	37	36.8	37	30	\N
20309	2025-08-21	50.4	50.4	50.4	50.4	133	\N
20322	2025-08-21	6.6	6.6	6.6	6.6	1000	\N
20343	2025-08-20	0.9	0.9	0.9	0.9	3632	\N
20404	2025-08-21	0.949	0.954	0.94	0.952	570746	\N
20430	2025-08-21	21.85	21.85	21.6	21.75	17343	\N
20461	2025-08-21	6.2	6.35	6.2	6.35	33	\N
20464	2025-08-21	11.7	11.7	11.7	11.7	199	\N
20468	2025-08-21	0.025	0.025	0.025	0.025	9000	\N
20470	2025-08-21	166	167	166	167	32	\N
20473	2025-08-21	0.62	0.62	0.61	0.61	6973	\N
20478	2025-08-20	2.3	2.3	2.3	2.3	2497	\N
33397	2025-08-21	57.76	57.76	57.76	57.76	0	\N
33398	2025-08-21	0.95	0.95	0.95	0.95	0	\N
33399	2025-08-21	0.462	0.462	0.462	0.462	0	\N
33400	2025-08-21	66.5	69.5	66.5	69.5	0	\N
33403	2025-08-21	41.4	41.4	41.4	41.4	0	\N
33405	2025-08-21	39.1	39.1	39.1	39.1	0	\N
33406	2025-08-21	51	51	51	51	0	\N
33407	2025-08-21	10.4	10.4	10.4	10.4	0	\N
33408	2025-08-21	0.885	0.885	0.885	0.885	0	\N
33409	2025-08-21	101	103.65	101	103.65	0	\N
33410	2025-08-21	16.6	16.6	16.6	16.6	0	\N
33411	2025-08-21	138.05	140.65	138.05	140.65	305	\N
33412	2025-08-21	98.86	101.3	98.86	101.25	0	\N
33413	2025-08-21	0.127	0.127	0.127	0.127	0	\N
33414	2025-08-21	0.0055	0.0055	0.0055	0.0055	0	\N
33416	2025-08-21	1.66	1.66	1.66	1.66	0	\N
33417	2025-08-21	0.216	0.216	0.216	0.216	0	\N
33418	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
33419	2025-08-21	1.65	1.65	1.65	1.65	0	\N
33422	2025-08-21	0.394	0.394	0.394	0.394	0	\N
33423	2025-08-21	0.56	0.56	0.56	0.56	0	\N
33424	2025-08-21	16.1	16.2	16.1	16.2	25	\N
33425	2025-08-21	560	560	560	560	15	\N
33426	2025-08-21	1.65	1.73	1.65	1.73	0	\N
33427	2025-08-21	8.55	8.55	8.55	8.55	0	\N
33429	2025-08-21	15.1	15.1	15.1	15.1	0	\N
33447	2025-08-21	2.35	2.35	2.35	2.35	0	\N
33450	2025-08-21	5.65	5.65	5.65	5.65	0	\N
33451	2025-08-21	3.06	3.06	3.06	3.06	0	\N
33452	2025-08-21	3.04	3.04	3.04	3.04	0	\N
33453	2025-08-21	4.9	4.9	4.9	4.9	0	\N
33457	2025-08-21	3.3	3.3	3.3	3.3	0	\N
33460	2025-08-21	25.085	25.255	25.04	25.105	1325	\N
33461	2025-08-21	0.636	0.636	0.636	0.636	0	\N
33463	2025-08-21	2.67	2.67	2.67	2.67	0	\N
33464	2025-08-21	0.382	0.394	0.382	0.394	0	\N
33465	2025-08-21	1.306	1.306	1.306	1.306	0	\N
33466	2025-08-21	44	44	44	44	0	\N
33467	2025-08-21	8.9	9.5	8.9	9.4	95	\N
33468	2025-08-21	8.95	8.95	8.95	8.95	0	\N
33469	2025-08-21	0.99	0.99	0.99	0.99	0	\N
33470	2025-08-21	2.956	2.956	2.956	2.956	0	\N
33471	2025-08-21	1.152	1.152	1.152	1.152	0	\N
33472	2025-08-21	80.04	81.16	80	80.88	240	\N
33473	2025-08-21	0.0775	0.0775	0.0775	0.0775	0	\N
33474	2025-08-21	0.102	0.102	0.102	0.102	0	\N
33476	2025-08-21	2.24	2.24	2.24	2.24	0	\N
33477	2025-08-21	0.0565	0.0565	0.0565	0.0565	0	\N
33478	2025-08-21	1.415	1.415	1.415	1.415	0	\N
33479	2025-08-21	47.12	48.9	47.12	48	265	\N
33480	2025-08-21	5.1	5.1	5.1	5.1	0	\N
33483	2025-08-21	10.4	10.4	10.4	10.4	0	\N
33484	2025-08-21	20	20	19	19	0	\N
33488	2025-08-21	87.44	87.44	87.44	87.44	0	\N
33489	2025-08-21	13.1	13.1	13.1	13.1	0	\N
33492	2025-08-21	0.895	0.895	0.89	0.89	1000	\N
33493	2025-08-21	3.34	3.34	3.34	3.34	0	\N
33494	2025-08-21	25.6	26	25.6	26	50	\N
33495	2025-08-21	0.702	0.708	0.702	0.704	77459	\N
33496	2025-08-21	31.05	31.1225	30.93	31.075	2626882	\N
33497	2025-08-21	11.35	11.41	11.27	11.41	237921	\N
33499	2025-08-21	1.09	1.09	1.09	1.09	380	\N
33501	2025-08-21	24.6	24.82	24.52	24.72	891298	\N
33503	2025-08-21	79.8	79.8	78.9	79	11991	\N
33504	2025-08-21	7.16	7.48	7.14	7.3	2595	\N
33505	2025-08-21	26.8	26.8	26	26.8	1089	\N
33506	2025-08-21	1.98	2	1.98	1.99	2550	\N
33508	2025-08-21	1.26	1.34	1.2	1.335	81699	\N
33509	2025-08-21	6.25	6.255	6.14	6.17	410897	\N
33512	2025-08-21	3.55	3.57	3.34	3.54	121865	\N
33513	2025-08-21	9.25	9.25	9.25	9.25	150	\N
33517	2025-08-21	27.75	27.9	27.65	27.85	27821	\N
33519	2025-08-21	30.15	30.25	30.05	30.15	3074	\N
33520	2025-08-21	1.202	1.208	1.202	1.204	21923	\N
33522	2025-08-21	0.716	0.72	0.684	0.684	39	\N
33523	2025-08-21	0.705	0.705	0.698	0.704	16693	\N
33524	2025-08-21	0.615	0.618	0.613	0.618	255137	\N
33525	2025-08-21	1.375	1.38	1.36	1.36	3156	\N
33529	2025-08-21	1.76	1.76	1.74	1.74	1214	\N
33530	2025-08-21	10.55	10.6	10.55	10.6	786	\N
33531	2025-08-19	1.34	1.34	1.34	1.34	3	\N
33532	2025-08-21	3.575	3.585	3.56	3.575	44514	\N
33534	2025-08-21	0.0604	0.0606	0.06	0.0606	497	\N
33535	2025-08-21	0.93	0.93	0.93	0.93	100	\N
33537	2025-08-21	19.15	19.35	19.15	19.25	1411	\N
33538	2025-08-21	1.948	1.95	1.94	1.942	47924	\N
33544	2025-08-21	6.74	6.78	6.74	6.74	40	\N
33546	2025-08-21	200.72	203.36	200.4	200.62	11768910	\N
33547	2025-08-21	13.95	16.3	13.95	16.03	46431453	\N
33548	2025-08-21	21.12	21.145	20.76	20.84	398065	\N
33549	2025-08-21	50.61	50.9951	50.5328	50.61	1491625	\N
33550	2025-08-21	29.27	29.99	29.14	29.84	374645	\N
33553	2025-08-21	1.66	1.67	1.63	1.64	67714	\N
33554	2025-08-21	2.04	2.123	1.9	2.03	115589	\N
33555	2025-08-21	18.7	19.45	17.91	18.04	25260939	\N
33556	2025-08-21	2.59	2.66	2.55	2.62	29968	\N
33558	2025-08-21	6.57	7.07	6.56	6.98	3222359	\N
33559	2025-08-21	4	4.095	3.91	4.01	567062	\N
33561	2025-08-21	17.36	17.43	17.345	17.37	182155	\N
33562	2025-08-21	0.53	0.5722	0.53	0.5696	953025	\N
33563	2025-08-21	1.62	1.68	1.6	1.65	48668	\N
20735	2025-08-21	12.06	12.15	11.99	12.13	313126	\N
20736	2025-08-21	164	164.86	162.92	163.44	3656652	\N
33564	2025-08-21	11.62	11.62	11.18	11.19	68005	\N
33565	2025-08-21	1.34	1.3743	1.32	1.32	74333	\N
33567	2025-08-21	13.02	13.36	12.92	13.2	3384615	\N
33568	2025-08-21	0.274	0.2775	0.2605	0.2707	967942	\N
33570	2025-08-21	2.26	2.41	2.25	2.35	63244	\N
33571	2025-08-21	7.67	7.705	7.64	7.67	476598	\N
33572	2025-08-21	6.22	6.39	6.178	6.31	14398	\N
33575	2025-08-21	7.08	7.281	7.08	7.281	2229	\N
33576	2025-08-21	6.64	6.865	6.6	6.78	1523242	\N
33578	2025-08-21	32.69	33.07	32.54	32.6	1438699	\N
33579	2025-08-21	0.39	0.4383	0.38	0.42	6697259	\N
33580	2025-08-21	1.77	1.82	1.7	1.76	69868	\N
33581	2025-08-21	9.99	10.08	9.965	10.02	266467	\N
33582	2025-08-21	16.42	16.455	16.19	16.32	600592	\N
33583	2025-08-21	2.95	3.23	2.935	3.18	101903	\N
33586	2025-08-21	4.29	4.39	4.26	4.28	2893790	\N
33588	2025-08-21	0.76	0.8184	0.7485	0.7815	2675079	\N
33589	2025-08-21	0.89	0.9009	0.8451	0.88	70557	\N
33590	2025-08-21	5.03	5.07	5	5.01	13694949	\N
33591	2025-08-21	1.75	1.7562	1.62	1.68	135166	\N
33593	2025-08-21	0.812	0.812	0.79	0.81	43048	\N
33594	2025-08-21	0.86	0.9075	0.86	0.879	345197	\N
33595	2025-08-21	3.75	3.75	3.48	3.67	7027	\N
33596	2025-08-21	1.47	1.51	1.47	1.5098	33088	\N
33597	2025-08-21	0.53	0.53	0.4911	0.5077	409585	\N
33598	2025-08-21	198.18	199.69	197.13	197.34	74564	\N
33600	2025-08-21	59.35	60.26	59.005	60.09	936368	\N
33601	2025-08-21	3.53	3.55	3.53	3.55	752	\N
33603	2025-08-21	43.97	46.755	43.5001	46.57	686956	\N
33604	2025-08-21	314.98	318.2	310.7	312.52	1622647	\N
33605	2025-08-21	24.885	25.64	24.72	25.535	582232	\N
33606	2025-08-21	18.95	18.98	18.92	18.93	369030	\N
33607	2025-08-21	1.46	1.46	1.38	1.38	152657	\N
33610	2025-08-21	8.4	8.52	8.27	8.3	902276	\N
33611	2025-08-21	1.91	1.94	1.866	1.91	127471	\N
33612	2025-08-21	1.31	1.35	1.3	1.31	17085	\N
33626	2025-08-21	0.83	0.8499	0.48	0.58	1086327	\N
33632	2025-08-21	20.67	20.67	19.5066	19.9225	9621	\N
33668	2025-08-21	8.02	8.1	7.97	8.03	11263202	\N
33670	2025-08-21	29.1	29.1	28.665	28.81	235893	\N
33671	2025-08-21	46.03	46.425	45.42	46.05	2743447	\N
33727	2025-08-21	22	24.03	22	23.54	6766205	\N
33728	2025-08-21	0.8801	0.9144	0.8666	0.8757	11500	\N
33729	2025-08-21	2.67	3.03	2.62	2.81	107889	\N
33731	2025-08-21	1.06	1.08	1.05	1.08	1353675	\N
33734	2025-08-21	1.52	1.5457	1.5	1.52	8067	\N
33736	2025-08-21	6.33	6.45	6.115	6.35	96510	\N
33738	2025-08-20	5.7386	5.74	5.7386	5.74	223	\N
33740	2025-08-21	46	46.6444	46	46.565	26224	\N
33745	2025-08-21	31.38	31.38	30.45	31.215	14259	\N
33746	2025-08-21	17.32	17.71	17.155	17.53	1081918	\N
33747	2025-08-21	1.05	1.06	1	1.03	1041451	\N
33748	2025-08-21	24.34	24.3602	24.34	24.35	288121	\N
33750	2025-08-21	1.23	1.2701	1.2	1.25	258572	\N
33756	2025-08-21	0.94	0.94	0.89	0.9018	11858	\N
33770	2025-08-21	4.77	4.89	4.72	4.78	14600473	\N
33771	2025-08-21	1.74	1.8	1.72	1.795	222475	\N
33774	2025-08-21	8.62	8.71	8.415	8.62	120961	\N
33775	2025-08-21	11.27	11.4142	10.88	10.97	648549	\N
33779	2025-08-21	7.5	7.7	7.39	7.68	376023	\N
33788	2025-08-21	0.981	1.01	0.981	1.01	2709	\N
33789	2025-08-21	7.21	7.57	7.03	7.04	983766	\N
33794	2025-08-21	21.16	21.38	20.99	21.33	691440	\N
33795	2025-08-21	9.83	10.1705	9.42	9.42	11554	\N
33802	2025-08-21	3.63	3.71	3.6	3.68	3074630	\N
33803	2025-08-21	1.21	1.29	1.21	1.28	97248	\N
33812	2025-08-21	38.66	39.9	38	39.82	136508	\N
33823	2025-08-21	36.92	37.01	36.85	36.89	2288296	\N
33826	2025-08-21	1.5	1.56	1.47	1.55	19535	\N
33831	2025-08-21	37.83	37.96	37.52	37.7	230692	\N
33833	2025-08-21	0.335	0.335	0.33	0.33	6520	\N
33834	2025-08-21	0.83	0.83	0.8	0.8	10000	\N
33835	2025-08-21	0.015	0.015	0.015	0.015	228000	\N
33842	2025-08-21	0.02	0.02	0.02	0.02	11000	\N
33848	2025-08-21	0.03	0.03	0.03	0.03	29000	\N
33852	2025-08-21	0.57	0.57	0.57	0.57	2000	\N
33853	2025-08-21	0.01	0.01	0.01	0.01	2000	\N
33855	2025-08-21	0.1	0.1	0.095	0.095	6000	\N
33856	2025-08-21	0.02	0.02	0.02	0.02	10000	\N
33858	2025-08-21	0.01	0.01	0.01	0.01	17000	\N
33859	2025-08-21	0.035	0.035	0.035	0.035	20000	\N
33860	2025-08-21	0.305	0.34	0.305	0.34	39000	\N
33861	2025-08-21	2.98	2.98	2.86	2.9	41550	\N
33862	2025-08-21	0.325	0.325	0.325	0.325	1000	\N
33863	2025-08-21	0.025	0.025	0.025	0.025	2000	\N
33864	2025-08-21	0.54	0.56	0.54	0.56	220851	\N
33865	2025-08-21	0.465	0.47	0.455	0.455	136472	\N
33866	2025-08-21	5.9	5.9	5.52	5.61	23789	\N
33874	2025-08-20	0.03	0.03	0.03	0.03	1300	\N
33875	2025-08-21	2.52	2.6	2.52	2.6	2900	\N
33887	2025-08-21	1.75	2.08	1.68	1.92	4879421	\N
33888	2025-08-21	0.21	0.21	0.2	0.2	294800	\N
33890	2025-08-21	0.075	0.075	0.07	0.07	1868102	\N
33891	2025-08-19	0.205	0.21	0.205	0.21	15000	\N
33894	2025-08-21	0.005	0.005	0.005	0.005	186000	\N
33898	2025-08-21	0.04	0.04	0.04	0.04	4700	\N
33904	2025-08-19	1.7	1.7	1.7	1.7	208	\N
33910	2025-08-21	219	220	218	220	881	\N
33911	2025-08-21	29.8	30.2	29.7	30	5862	\N
33912	2025-08-21	84.8	84.8	83	83.1	3426	\N
33915	2025-08-21	8.5	8.69	7.81	7.81	2119	\N
33916	2025-08-19	12	12.2	12	12.2	650	\N
33918	2025-08-21	218	222	218	219	1328	\N
33919	2025-08-21	664	673	658	660	925	\N
33920	2025-08-21	2140	2160	2130	2160	52	\N
33923	2025-08-21	15.22	15.56	15.22	15.5	1575	\N
33931	2025-08-21	19.95	19.95	19.4	19.5	2042	\N
33933	2025-08-21	69.3	70	67.7	68	431277	\N
33936	2025-08-20	62	62	62	62	4	\N
33943	2025-08-21	23.1	23.1	22.6	22.8	78060	\N
33949	2025-08-21	29	29.5	27.55	27.85	74098	\N
33950	2025-08-21	25.7	26.05	25.5	25.8	151752	\N
33953	2025-08-21	38	38.3	37.6	38.15	145964	\N
33963	2025-08-21	12.59	12.84	12.59	12.84	212	\N
33964	2025-08-21	142.5	142.5	142.5	142.5	0	\N
33965	2025-08-21	59.7	59.7	59.7	59.7	0	\N
33967	2025-08-21	334.5	337.5	334.5	337.5	0	\N
33968	2025-08-21	101.6	101.6	101.6	101.6	6	\N
33969	2025-08-21	8.17	8.17	8.17	8.17	0	\N
33970	2025-08-21	30.55	30.85	30.55	30.85	0	\N
33971	2025-08-21	9.86	9.86	9.86	9.86	0	\N
33972	2025-08-21	0.0184	0.0184	0.0177	0.0179	0	\N
33973	2025-08-21	2.675	2.755	2.675	2.695	0	\N
33974	2025-08-21	0.132	0.132	0.132	0.132	0	\N
33975	2025-08-21	0.461	0.461	0.461	0.461	0	\N
33976	2025-08-21	3.838	3.838	3.838	3.838	0	\N
33977	2025-08-21	18.065	18.065	18.065	18.065	0	\N
33978	2025-08-21	40.02	40.02	40.02	40.02	0	\N
33979	2025-08-21	11.02	11.02	11.02	11.02	0	\N
33980	2025-08-21	68.4	68.4	68.4	68.4	0	\N
33981	2025-08-21	24.4	24.4	24.4	24.4	0	\N
33982	2025-08-21	61.8	61.8	61.8	61.8	0	\N
33983	2025-08-21	39.6	39.6	39.6	39.6	0	\N
33984	2025-08-21	27.84	28.28	27.84	27.84	50	\N
33985	2025-08-21	47.55	47.55	46.85	46.85	276	\N
33986	2025-08-21	42.2	42.6	42.2	42.6	0	\N
33987	2025-08-21	18.72	19.12	18.72	19.12	800	\N
33988	2025-08-21	121.3	121.3	120.6	120.6	150	\N
33989	2025-08-21	34.2	34.2	34.2	34.2	0	\N
33990	2025-08-21	12.23	12.75	12.23	12.44	728	\N
33991	2025-08-21	5.58	5.58	5.53	5.53	6187	\N
33992	2025-08-21	7.7	7.7	7.7	7.7	0	\N
33993	2025-08-21	64.4	65.6	64.4	65.6	57	\N
33994	2025-08-21	15.02	15.02	15.02	15.02	0	\N
33996	2025-08-21	7.35	7.38	7.34	7.38	1020	\N
33997	2025-08-21	158.2	160.6	158.2	160.6	25	\N
33998	2025-08-21	19.52	19.52	19.52	19.52	20	\N
33999	2025-08-21	83.8	84.9	83.8	84.1	0	\N
34001	2025-08-21	6.118	6.172	6.04	6.082	19860	\N
34002	2025-08-21	22.4	22.5	22.4	22.5	1602	\N
34003	2025-08-21	14.4	14.4	14.28	14.36	100	\N
34006	2025-08-21	25.6	25.6	25.6	25.6	0	\N
34007	2025-08-21	24.12	24.8	24.12	24.8	50	\N
34009	2025-08-21	67.2	67.2	67.2	67.2	0	\N
34010	2025-08-21	17	17	17	17	0	\N
34011	2025-08-21	7.28	7.38	7.28	7.38	4	\N
34012	2025-08-21	1.47	1.59	1.47	1.59	20	\N
34013	2025-08-21	13.6	13.6	13.6	13.6	0	\N
34014	2025-08-21	11.2	11.2	11.2	11.2	0	\N
34015	2025-08-21	0.882	0.898	0.882	0.888	1250	\N
34016	2025-08-21	47.45	47.45	47.45	47.45	0	\N
34017	2025-08-21	68	68	68	68	0	\N
34018	2025-08-21	13.82	13.82	13.82	13.82	0	\N
21351	2025-08-20	0.085	0.09	0.085	0.09	54300	\N
21352	2025-08-21	0.05	0.05	0.05	0.05	4000	\N
21355	2025-08-21	44.48	44.715	44.26	44.39	38556	\N
21359	2025-08-21	0.015	0.015	0.015	0.015	47000	\N
21362	2025-08-21	0.08	0.08	0.07	0.075	217546	\N
21364	2025-08-21	0.08	0.08	0.08	0.08	12250	\N
21369	2025-08-21	0.09	0.09	0.09	0.09	12000	\N
21370	2025-08-20	0.075	0.075	0.07	0.07	15400	\N
21371	2025-08-21	0.395	0.4	0.385	0.395	248672	\N
21378	2025-08-21	0.16	0.16	0.15	0.16	304102	\N
34019	2025-08-21	14.35	14.35	14.35	14.35	0	\N
34020	2025-08-21	2.41	2.52	2.32	2.5	0	\N
34021	2025-08-21	49	49	49	49	0	\N
34022	2025-08-21	68.8	69.4	68.8	69	31	\N
34023	2025-08-21	0.009	0.009	0.009	0.009	0	\N
34025	2025-08-21	4.85	4.85	4.85	4.85	0	\N
34026	2025-08-21	32.95	32.95	32.95	32.95	0	\N
34027	2025-08-21	7.18	7.18	7.18	7.18	0	\N
34028	2025-08-21	2.37	2.37	2.37	2.37	0	\N
34029	2025-08-21	13.76	13.76	13.76	13.76	0	\N
34030	2025-08-21	15.17	15.17	15.17	15.17	0	\N
34031	2025-08-21	23.06	23.34	23.06	23.34	2	\N
34032	2025-08-21	19.66	19.66	19.66	19.66	0	\N
34035	2025-08-21	73.6	73.6	73.6	73.6	0	\N
34037	2025-08-21	0.135	0.135	0.135	0.135	0	\N
34038	2025-08-21	20.8	20.8	20.8	20.8	0	\N
34039	2025-08-21	35.2	35.2	35.2	35.2	0	\N
34040	2025-08-21	267.4	267.4	267.4	267.4	0	\N
34041	2025-08-21	36.4	37	36.4	37	0	\N
34042	2025-08-21	0.0324	0.0324	0.0324	0.0324	0	\N
34043	2025-08-21	5.655	5.655	5.655	5.655	0	\N
34044	2025-08-21	68.52	68.52	68.52	68.52	0	\N
34045	2025-08-21	13.3	13.5	13.3	13.5	200	\N
34046	2025-08-21	50.8	50.8	50.8	50.8	0	\N
34049	2025-08-21	0.1998	0.1998	0.1782	0.1782	15	\N
34050	2025-08-21	2.3	2.3	2.3	2.3	0	\N
34051	2025-08-21	0.603	0.603	0.603	0.603	0	\N
34052	2025-08-21	2.59	2.59	2.59	2.59	0	\N
34053	2025-08-21	0.464	0.464	0.464	0.464	0	\N
34054	2025-08-21	35.8	36.04	35.8	36.04	160	\N
34055	2025-08-21	113.4	113.4	113.4	113.4	0	\N
34056	2025-08-21	9.58	9.58	9.58	9.58	0	\N
34057	2025-08-21	32.02	32.02	31.08	31.08	400	\N
34059	2025-08-21	43.3	43.3	43.3	43.3	0	\N
34060	2025-08-21	90.4	90.4	90.4	90.4	0	\N
34061	2025-08-21	62.8	62.8	62.8	62.8	0	\N
21567	2025-08-21	1.33	1.49	1.28	1.45	4129427	\N
21571	2025-08-21	6	6.05	5.8001	5.93	128990	\N
21573	2025-08-21	2.01	2.18	1.99	2.17	4527924	\N
21575	2025-08-21	1.27	1.3	1.23	1.29	162695	\N
21577	2025-08-21	2.35	2.38	2.315	2.35	420522	\N
21586	2025-08-21	1.51	1.555	1.505	1.53	71597	\N
21594	2025-08-21	0.155	0.16	0.145	0.155	24000	\N
21596	2025-08-19	0.035	0.035	0.035	0.035	54000	\N
21597	2025-08-20	0.07	0.07	0.065	0.065	101200	\N
21604	2025-08-21	0.165	0.19	0.165	0.175	150686	\N
34062	2025-08-21	36.9	36.9	36.9	36.9	0	\N
34063	2025-08-21	7.08	7.33	7.08	7.24	118	\N
34064	2025-08-21	40.24	41	40.24	40.88	460	\N
34065	2025-08-21	1.72	1.72	1.72	1.72	0	\N
34066	2025-08-21	1.545	1.545	1.545	1.545	0	\N
34067	2025-08-21	16.54	16.54	16.54	16.54	0	\N
34068	2025-08-21	51.1	52.1	51.1	52.1	0	\N
34069	2025-08-21	1.335	1.335	1.335	1.335	0	\N
34070	2025-08-21	6.74	6.74	6.74	6.74	0	\N
34071	2025-08-21	7.18	7.18	7.18	7.18	0	\N
34072	2025-08-21	250.7	255	250.7	255	1718	\N
34074	2025-08-21	115.95	115.95	114.95	115.55	0	\N
34082	2025-08-21	22.4	22.4	22.4	22.4	0	\N
34083	2025-08-21	336	338	336	338	89	\N
34085	2025-08-21	57	57	57	57	0	\N
34086	2025-08-21	31.4	31.4	31.4	31.4	0	\N
34088	2025-08-21	3.22	3.22	3.22	3.22	0	\N
34090	2025-08-21	18	19.75	18	19.75	58	\N
34091	2025-08-21	0.16	0.16	0.16	0.16	0	\N
34092	2025-08-21	1.74	1.8	1.74	1.8	0	\N
34093	2025-08-21	0.121	0.1305	0.121	0.1305	0	\N
34097	2025-08-21	2.9	2.9	2.9	2.9	0	\N
34099	2025-08-21	20	20	20	20	0	\N
34100	2025-08-21	1.42	1.43	1.42	1.43	0	\N
34101	2025-08-21	2	2	2	2	0	\N
34102	2025-08-21	0.22	0.22	0.22	0.22	0	\N
34103	2025-08-21	1.28	1.28	1.28	1.28	0	\N
34104	2025-08-21	89.84	90.34	89.84	90.34	25	\N
34105	2025-08-21	8.4	8.4	8.4	8.4	0	\N
34107	2025-08-21	0.58	0.58	0.58	0.58	0	\N
34108	2025-08-21	4.54	4.54	4.54	4.54	0	\N
34109	2025-08-21	0.167	0.167	0.167	0.167	0	\N
34110	2025-08-21	55.94	55.94	55.94	55.94	0	\N
34111	2025-08-21	1.801	1.801	1.801	1.801	0	\N
34112	2025-08-21	288	288	288	288	0	\N
34114	2025-08-21	0.93	0.995	0.93	0.995	250	\N
34115	2025-08-21	7.25	7.25	7.25	7.25	0	\N
21916	2025-08-20	25	25.8	25	25.8	2	\N
21917	2025-08-21	5.25	5.3	5.15	5.3	2456	\N
21918	2025-08-21	4.905	4.94	4.89	4.91	15465	\N
34116	2025-08-21	5.1	5.1	5.05	5.1	0	\N
34121	2025-08-21	0.0715	0.072	0.0715	0.072	0	\N
34122	2025-08-21	0.0185	0.0315	0.0185	0.0315	3622	\N
34125	2025-08-21	0.228	0.246	0.228	0.246	0	\N
34126	2025-08-21	52	52	52	52	0	\N
34128	2025-08-21	34.1	34.1	34.1	34.1	0	\N
34129	2025-08-21	9.356	9.356	9.356	9.356	0	\N
34130	2025-08-21	3.96	3.96	3.96	3.96	0	\N
34134	2025-08-21	22.06	22.07	22	22.07	0	\N
34135	2025-08-21	0.835	0.835	0.835	0.835	0	\N
34136	2025-08-21	2.88	2.88	2.88	2.88	0	\N
34137	2025-08-21	6.42	6.42	6.42	6.42	0	\N
34138	2025-08-21	0.25	0.28	0.25	0.28	100	\N
34139	2025-08-21	0.0425	0.0435	0.0425	0.0435	0	\N
34141	2025-08-21	3.735	3.735	3.735	3.735	0	\N
34150	2025-08-21	0.0887	0.1042	0.0887	0.1038	0	\N
34154	2025-08-21	19.8	19.8	19.8	19.8	0	\N
34158	2025-08-21	1.52	1.52	1.52	1.52	0	\N
34159	2025-08-21	6.3	6.3	6.2	6.25	0	\N
34161	2025-08-21	37.8	37.8	37.8	37.8	0	\N
34162	2025-08-21	35.9	35.9	35.9	35.9	0	\N
34163	2025-08-21	0.268	0.268	0.268	0.268	0	\N
34164	2025-08-21	6.4	6.4	6.4	6.4	0	\N
34165	2025-08-21	0.0165	0.0165	0.0165	0.0165	100	\N
34166	2025-08-21	7.269	7.269	7.269	7.269	0	\N
34168	2025-08-21	8.402	8.402	8.302	8.302	0	\N
34169	2025-08-21	1.87	2.16	1.87	2.16	4200	\N
34170	2025-08-21	0.862	0.862	0.862	0.862	0	\N
34172	2025-08-21	0.3756	0.3776	0.36	0.3616	941047	\N
34173	2025-08-19	3.79	3.9	3.76	3.76	1735	\N
34181	2025-08-21	114.4	114.6	113.2	114.4	4546	\N
34194	2025-08-21	3.8	3.8	3.8	3.8	408	\N
34195	2025-08-21	1.53	1.53	1.53	1.53	1000	\N
34203	2025-08-21	5.72	5.8	5.72	5.74	424	\N
34206	2025-08-21	7.65	7.75	7.65	7.75	11	\N
34207	2025-08-21	0.3	0.3	0.298	0.298	200	\N
34209	2025-08-21	4.96	4.96	4.96	4.96	1	\N
34211	2025-08-21	6.65	6.65	6.65	6.65	5	\N
34215	2025-08-21	1.29	1.29	1.288	1.288	10840	\N
34217	2025-08-21	10.15	10.15	10.1	10.1	182	\N
34218	2025-08-21	1.715	1.72	1.715	1.72	4027	\N
34219	2025-08-21	0.298	0.3	0.297	0.299	43732	\N
34220	2025-08-21	19.6	19.6	19.5	19.5	218	\N
34223	2025-08-21	0.812	0.813	0.81	0.813	149362	\N
34224	2025-08-21	4.02	4.06	4.02	4.06	374	\N
34225	2025-08-21	10.35	10.35	10.2	10.2	2272	\N
34226	2025-08-21	0.082	0.082	0.0812	0.0818	2235	\N
34227	2025-08-21	1.175	1.18	1.17	1.175	12287	\N
34235	2025-08-21	1.66	1.66	1.65	1.65	25	\N
34236	2025-08-21	0.814	0.814	0.814	0.814	20	\N
34237	2025-08-21	1.21	1.21	1.2	1.2	2131	\N
22034	2025-08-21	58	59.5	56.7	58.3	71701	\N
22035	2025-08-21	12.5	12.5	12.2	12.2	2544	\N
34238	2025-08-19	6.45	6.5	6.45	6.5	606	\N
34240	2025-08-21	3.6	3.6	3.6	3.6	11	\N
34241	2025-08-21	2.76	2.78	2.74	2.78	2952	\N
34243	2025-08-21	1.13	1.18	1.1	1.175	9240	\N
34245	2025-08-21	21	21.1	21	21	20255	\N
34246	2025-08-21	43.13	43.57	42.615	43.14	473412	\N
34247	2025-08-21	143.96	144.9	142.22	143.73	848389	\N
34249	2025-08-21	35.39	35.73	35.1	35.48	72115	\N
34252	2025-08-21	6.62	6.67	6.58	6.64	19819801	\N
34253	2025-08-21	174.93	176.31	174	176.09	990273	\N
34255	2025-08-21	7.1	7.285	7.07	7.26	683029	\N
34256	2025-08-21	37.4	37.9	37.4	37.84	2637423	\N
34257	2025-08-21	27.56	27.58	27.405	27.44	498637	\N
34258	2025-08-21	22.28	22.28	22.03	22.04	285185	\N
34259	2025-08-21	19.04	19.43	19	19.42	2785450	\N
34260	2025-08-21	248.45	251	247.19	247.45	83452	\N
34261	2025-08-21	78.29	78.4261	78.03	78.42	85801	\N
34264	2025-08-21	4.13	4.18	4.128	4.18	540631	\N
34265	2025-08-21	35.66	36.06	35.54	35.88	987840	\N
34266	2025-08-21	72.06	72.575	71.88	72.49	3056227	\N
34267	2025-08-21	45.32	45.53	44.89	45.5	152871	\N
34268	2025-08-21	13.88	13.905	13.725	13.86	387217	\N
34269	2025-08-21	8.59	8.9	8.59	8.79	8734328	\N
34270	2025-08-21	2.38	2.41	2.335	2.36	1326428	\N
34271	2025-08-21	83.08	87.65	83.08	87	2724950	\N
34272	2025-08-21	83	85.54	83	85.54	159568	\N
34273	2025-08-21	52.91	53.11	52.425	52.71	2560622	\N
34306	2025-08-21	13.31	13.35	13.02	13.26	219784	\N
34309	2025-08-21	1.21	1.26	1.185	1.23	5766962	\N
34313	2025-08-21	15.36	15.625	15.25	15.51	1160558	\N
34320	2025-08-21	27.11	27.4	26.53	27.2	1758081	\N
34322	2025-08-21	12.66	12.855	12.58	12.65	3589111	\N
34326	2025-08-21	31.77	31.88	31.5	31.72	27115	\N
34328	2025-08-21	161.54	163.125	161.2538	162.76	158552	\N
34329	2025-08-21	1.25	1.25	1.24	1.24	562	\N
34331	2025-08-21	0.79	0.7939	0.7126	0.7225	352047	\N
34332	2025-08-21	35.56	36.06	35.215	36.02	830398	\N
34334	2025-08-21	10.17	10.185	10.055	10.08	529970	\N
34336	2025-08-21	10.65	10.81	10.51	10.77	83797	\N
34337	2025-08-21	14.86	15.24	14.68	14.73	24674	\N
34338	2025-08-21	5.82	6.09	5.82	5.91	14188	\N
34339	2025-08-21	2.24	2.265	2.12	2.12	177601	\N
34340	2025-08-21	1.72	1.72	1.69	1.69	96131	\N
34341	2025-08-21	55.96	56.15	54.95	55.38	268663	\N
34344	2025-08-21	14.88	15	14.88	14.91	14453	\N
34348	2025-08-21	4.12	4.27	4.08	4.24	479627	\N
34352	2025-08-21	1.63	1.68	1.5	1.645	479423	\N
34356	2025-08-21	21.77	22.65	21.45	22.61	2145602	\N
34367	2025-08-21	1.38	1.4999	1.3	1.32	308450	\N
34379	2025-08-21	6.76	7	6.74	6.98	684431	\N
34383	2025-08-21	5.29	5.53	5.26	5.5	3239174	\N
34385	2025-08-21	2.57	2.645	2.55	2.63	31350	\N
34388	2025-08-21	24.54	24.62	23.3	24	859739	\N
34393	2025-08-21	15.37	15.86	15.0894	15.4	31910	\N
34394	2025-08-21	0.69	0.6967	0.66	0.6682	125897	\N
22149	2025-08-21	8.2	8.2	8.08	8.2	23554	\N
34395	2025-08-21	4.01	4.25	4.01	4.25	460041	\N
34396	2025-08-21	10.53	10.8	10.49	10.65	35166	\N
34399	2025-08-21	0.536	0.5679	0.5251	0.5411	508729	\N
34401	2025-08-21	1.305	1.5	0.79	0.8111	14910133	\N
34402	2025-08-21	0.6474	0.6476	0.5601	0.5675	781785	\N
34414	2025-08-21	4.41	4.54	4.3	4.5	288432	\N
34415	2025-08-21	4.42	4.5275	4.385	4.48	97247	\N
34417	2025-08-21	41.38	42.18	40.97	41.9	840246	\N
34421	2025-08-21	1.31	1.4095	1.31	1.38	82085	\N
34427	2025-08-21	7.18	7.8	7.08	7.57	296586	\N
34429	2025-08-21	21.04	21.8	21.04	21.09	761623	\N
34431	2025-08-21	6.67	6.68	6.54	6.65	3125540	\N
34432	2025-08-21	10.88	11.24	10.75	11.19	148620	\N
34440	2025-08-21	3.92	3.965	3.8	3.84	2789025	\N
34442	2025-08-21	14.79	14.98	14.78	14.97	712046	\N
34447	2025-08-21	0.08	0.08	0.04	0.04	3850	\N
34449	2025-08-20	0.01	0.01	0.01	0.01	202000	\N
34453	2025-08-20	0.295	0.295	0.295	0.295	5115	\N
34455	2025-08-21	0.055	0.055	0.05	0.055	59000	\N
34456	2025-08-21	0.08	0.08	0.08	0.08	80101	\N
34457	2025-08-21	0.005	0.01	0.005	0.01	72000	\N
34458	2025-08-21	0.2	0.21	0.195	0.205	676728	\N
34464	2025-08-21	0.235	0.25	0.235	0.24	174500	\N
34466	2025-08-21	0.065	0.065	0.06	0.065	119000	\N
34467	2025-08-20	0.05	0.05	0.05	0.05	36200	\N
34470	2025-08-20	0.025	0.035	0.025	0.03	58000	\N
34471	2025-08-21	0.21	0.21	0.2	0.2	2500	\N
34472	2025-08-21	0.065	0.065	0.065	0.065	15000	\N
34474	2025-08-21	0.01	0.01	0.01	0.01	300000	\N
34475	2025-08-21	0.085	0.09	0.085	0.09	55000	\N
34476	2025-08-21	0.74	0.74	0.68	0.74	209567	\N
34479	2025-08-21	0.11	0.11	0.11	0.11	1000	\N
34481	2025-08-21	0.14	0.14	0.14	0.14	3448	\N
34482	2025-08-21	0.115	0.22	0.115	0.22	75500	\N
34484	2025-08-21	0.125	0.13	0.115	0.125	254121	\N
34487	2025-08-21	0.02	0.02	0.02	0.02	200000	\N
34489	2025-08-21	0.21	0.235	0.21	0.235	1750	\N
34491	2025-08-21	0.31	0.31	0.295	0.305	133460	\N
34494	2025-08-20	0.075	0.075	0.075	0.075	3000	\N
34497	2025-08-21	0.26	0.26	0.26	0.26	5000	\N
34500	2025-08-21	0.14	0.145	0.14	0.145	108700	\N
34502	2025-08-21	0.04	0.04	0.04	0.04	93000	\N
34503	2025-08-21	0.03	0.035	0.03	0.035	24857	\N
34505	2025-08-21	0.02	0.02	0.02	0.02	40000	\N
34510	2025-08-21	0.33	0.345	0.325	0.34	100500	\N
34511	2025-08-21	0.165	0.165	0.165	0.165	20167	\N
34514	2025-08-21	7.68	7.68	7.68	7.68	1	\N
34515	2025-08-21	1.43	1.45	1.43	1.44	92630	\N
34516	2025-08-21	5.95	5.95	5.9	5.9	13	\N
34517	2025-08-21	4.47	4.47	4.47	4.47	0	\N
34518	2025-08-21	6.52	6.52	6.52	6.52	0	\N
34519	2025-08-21	12.3	12.3	12.3	12.3	0	\N
22278	2025-08-20	27.2	27.2	27.2	27.2	7	\N
22280	2025-08-21	11.85	12.1	11.85	12.05	7963	\N
22282	2025-08-21	174.6	177.6	172.6	177	4216	\N
22285	2025-08-21	145	147.7	144.9	146.7	69703	\N
22286	2025-08-21	4.77	4.77	4.765	4.77	154	\N
22287	2025-08-21	16.5	16.5	16.5	16.5	2	\N
34520	2025-08-21	8.26	8.26	8.26	8.26	0	\N
34521	2025-08-21	7.27	7.27	7.27	7.27	0	\N
34522	2025-08-21	12.2	12.2	12.2	12.2	0	\N
34523	2025-08-21	1.415	1.415	1.415	1.415	0	\N
34524	2025-08-21	60.65	63.3	60.65	63.3	0	\N
34525	2025-08-21	14.8	16.46	14.8	16.46	1019	\N
34526	2025-08-21	2.16	2.16	2.16	2.16	0	\N
34527	2025-08-21	2.46	2.46	2.46	2.46	0	\N
34528	2025-08-21	7.45	7.45	7.45	7.45	0	\N
34529	2025-08-21	18.7	18.76	18.7	18.76	30	\N
34530	2025-08-21	95.2	96.6	95.2	96.6	0	\N
34531	2025-08-21	9.35	9.35	9.35	9.35	0	\N
34532	2025-08-21	0.161	0.1665	0.161	0.1665	0	\N
34533	2025-08-21	1.825	1.825	1.825	1.825	0	\N
34534	2025-08-21	3.71	3.834	3.71	3.834	0	\N
34535	2025-08-21	22.1	22.1	22.1	22.1	1000	\N
34536	2025-08-21	20.4	20.4	20.4	20.4	0	\N
34537	2025-08-21	1442	1442	1442	1442	0	\N
34538	2025-08-21	19.68	19.9	19.68	19.8	0	\N
34539	2025-08-19	0.005	0.005	0.005	0.005	0	\N
34540	2025-08-21	22.35	22.55	22.35	22.55	27	\N
34541	2025-08-21	0.272	0.277	0.272	0.272	0	\N
34542	2025-08-21	0.0256	0.0302	0.02	0.0302	500	\N
34543	2025-08-21	4.23	4.23	4.23	4.23	0	\N
34544	2025-08-21	11.36	11.36	11.36	11.36	0	\N
34553	2025-08-21	1.12	1.12	1.12	1.12	0	\N
34555	2025-08-21	10.92	10.92	10.82	10.82	0	\N
34556	2025-08-21	10.78	10.78	10.63	10.63	10	\N
34557	2025-08-21	3.726	3.73	3.726	3.73	0	\N
34558	2025-08-21	0.374	0.374	0.374	0.374	0	\N
34559	2025-08-21	13.565	13.565	13.565	13.565	0	\N
34560	2025-08-21	5.21	5.425	5.21	5.405	352	\N
34561	2025-08-21	11.43	11.56	11.39	11.39	13	\N
34562	2025-08-21	22.12	22.12	22.12	22.12	0	\N
34563	2025-08-21	35.14	35.32	35.14	35.32	0	\N
34564	2025-08-21	13.2	13.2	13.2	13.2	0	\N
34566	2025-08-21	16.14	16.28	16.14	16.28	0	\N
34567	2025-08-21	67.05	67.3	67.05	67.3	0	\N
34568	2025-08-21	38.08	38.08	38.08	38.08	0	\N
34569	2025-08-21	8.77	8.775	8.77	8.775	0	\N
34570	2025-08-21	36.85	36.85	36.85	36.85	0	\N
34571	2025-08-21	50.9	50.9	50.9	50.9	0	\N
34572	2025-08-21	158	158	158	158	0	\N
34573	2025-08-21	6.045	6.125	6.015	6.015	0	\N
34574	2025-08-21	30.6	30.6	30.6	30.6	0	\N
34575	2025-08-21	10.91	10.91	10.91	10.91	0	\N
34576	2025-08-21	5.85	5.85	5.75	5.75	0	\N
34577	2025-08-21	0.1354	0.1354	0.1354	0.1354	0	\N
34578	2025-08-21	115.2	115.2	115.2	115.2	0	\N
34579	2025-08-21	63.15	63.15	62.6	62.6	0	\N
22396	2025-08-21	5.48	5.48	5.38	5.44	11647	\N
34580	2025-08-21	7.8	7.95	7.8	7.95	1096	\N
34581	2025-08-21	6.35	6.35	6.35	6.35	0	\N
34582	2025-08-21	1.06	1.06	1.06	1.06	0	\N
34583	2025-08-21	0.6705	0.6705	0.6705	0.6705	0	\N
34584	2025-08-21	2.005	2.005	2.005	2.005	0	\N
34585	2025-08-21	1.436	1.466	1.436	1.466	0	\N
34586	2025-08-21	30.44	30.44	30.2	30.2	0	\N
34587	2025-08-21	117.75	118.35	115.05	115.05	90	\N
34588	2025-08-21	7.655	7.655	7.655	7.655	0	\N
34590	2025-08-21	75.8	75.8	75.8	75.8	0	\N
34591	2025-08-21	0.59	0.59	0.59	0.59	0	\N
34592	2025-08-21	0.0758	0.0758	0.0758	0.0758	0	\N
34594	2025-08-21	9.985	9.985	9.985	9.985	0	\N
34595	2025-08-21	388	388	388	388	0	\N
34596	2025-08-21	4.19	4.19	4.19	4.19	0	\N
34597	2025-08-21	0.024	0.024	0.024	0.024	0	\N
34598	2025-08-21	1.53	1.53	1.53	1.53	0	\N
34599	2025-08-21	0.78	0.7915	0.7725	0.7725	11190	\N
34601	2025-08-21	0.144	0.144	0.144	0.144	0	\N
34602	2025-08-21	0.026	0.026	0.026	0.026	0	\N
34603	2025-08-21	17.04	17.04	17.04	17.04	0	\N
34604	2025-08-21	9.8	9.8	9.8	9.8	0	\N
34605	2025-08-21	23.38	23.38	23.36	23.36	0	\N
34606	2025-08-21	29.4	29.4	27.9	28.4	855	\N
34607	2025-08-21	3.3	3.3	3.3	3.3	0	\N
34608	2025-08-21	51.8	51.8	51.4	51.4	0	\N
34610	2025-08-21	62.9	62.9	62.9	62.9	0	\N
34611	2025-08-21	37.95	38	37.95	38	135	\N
34612	2025-08-21	9.53	9.53	9.46	9.46	0	\N
34619	2025-08-21	11.98	12.06	11.98	12.06	50	\N
34620	2025-08-21	186.7	186.7	186.7	186.7	0	\N
34621	2025-08-21	75.85	75.85	75.85	75.85	0	\N
34622	2025-08-21	103.35	103.35	103.35	103.35	0	\N
34623	2025-08-21	195.65	195.65	195.65	195.65	0	\N
34626	2025-08-21	38.49	38.49	38.315	38.315	0	\N
34628	2025-08-21	0.97	0.97	0.97	0.97	0	\N
34629	2025-08-21	6.9	6.9	6.3	6.3	0	\N
34630	2025-08-21	15.58	15.58	15.58	15.58	0	\N
34632	2025-08-21	61.6	61.6	60.7	60.7	0	\N
34634	2025-08-21	23.8	23.8	23.8	23.8	0	\N
34635	2025-08-21	0.464	0.464	0.464	0.464	0	\N
34639	2025-08-21	47.6	47.95	47.6	47.95	0	\N
34640	2025-08-21	0.69	0.69	0.69	0.69	0	\N
34641	2025-08-21	2.905	3.005	2.905	2.935	0	\N
34643	2025-08-21	17.1	17.1	16.8	16.8	0	\N
34644	2025-08-21	9.2	10.1	9.2	10.1	0	\N
34645	2025-08-21	0.1214	0.1236	0.1204	0.1204	0	\N
34646	2025-08-21	3.13	3.13	3.13	3.13	0	\N
34647	2025-08-21	7.15	7.15	7.1	7.1	0	\N
34648	2025-08-21	1.28	1.31	1.28	1.31	0	\N
34650	2025-08-21	0.15	0.15	0.15	0.15	0	\N
34652	2025-08-21	4.27	4.27	4.27	4.27	0	\N
34653	2025-08-21	10.75	10.75	10.55	10.55	0	\N
34656	2025-08-21	1.77	1.9	1.77	1.9	1000	\N
34657	2025-08-21	28.13	28.13	27.21	27.71	0	\N
34658	2025-08-21	0.651	0.69	0.651	0.69	0	\N
22511	2025-08-21	1.78	1.7999	1.7	1.71	5204	\N
22513	2025-08-21	12.73	12.79	12.48	12.56	5891381	\N
34659	2025-08-21	1.68	1.71	1.64	1.645	0	\N
34662	2025-08-21	6.73	6.73	6.73	6.73	0	\N
34663	2025-08-21	3.329	3.7	3.329	3.7	100	\N
34664	2025-08-21	2.76	2.89	2.76	2.89	550	\N
34665	2025-08-21	7.03	7.03	7.03	7.03	0	\N
34666	2025-08-21	0.762	0.762	0.754	0.754	0	\N
34667	2025-08-21	2.146	2.146	2.123	2.123	0	\N
34668	2025-08-21	1.85	1.85	1.85	1.85	0	\N
34672	2025-08-21	19.4	19.7	19.3	19.5	0	\N
34673	2025-08-21	2.281	2.281	2.208	2.208	0	\N
34675	2025-08-21	1.47	1.47	1.46	1.46	0	\N
34676	2025-08-21	44.2	44.2	43.8	43.8	0	\N
34677	2025-08-21	18.545	18.545	18.335	18.335	0	\N
34679	2025-08-21	0.2015	0.2015	0.197	0.197	0	\N
34680	2025-08-21	2.803	3.043	2.679	3	39260	\N
34681	2025-08-21	54.4	56.13	53.37	53.37	2	\N
34682	2025-08-21	1.39	1.39	1.36	1.36	0	\N
34683	2025-08-21	9.7	9.85	9.7	9.85	1000	\N
34684	2025-08-21	1.66	1.66	1.66	1.66	0	\N
34685	2025-08-21	81.74	81.74	80.56	80.56	0	\N
34687	2025-08-21	4.59	4.59	4.59	4.59	0	\N
34688	2025-08-21	11	11	11	11	0	\N
34690	2025-08-21	9.55	9.55	9.55	9.55	0	\N
34691	2025-08-21	0.462	0.462	0.462	0.462	0	\N
34692	2025-08-21	6.43	6.445	6.41	6.445	0	\N
34693	2025-08-21	19.436	20.08	19.436	20.08	1804	\N
34694	2025-08-21	0.003	0.003	0.003	0.003	0	\N
34695	2025-08-21	5.2	5.2	5.2	5.2	0	\N
34696	2025-08-21	0.0345	0.0345	0.0345	0.0345	0	\N
34699	2025-08-21	5.702	5.702	5.618	5.618	0	\N
34700	2025-08-21	0.05	0.05	0.05	0.05	0	\N
34704	2025-08-21	3.96	3.96	3.96	3.96	0	\N
34705	2025-08-21	1.67	1.67	1.67	1.67	0	\N
34706	2025-08-21	25.88	26.13	25.88	26.13	10	\N
34707	2025-08-21	30.1	30.3	30.1	30.3	0	\N
34708	2025-08-21	8.5	8.6	8.5	8.6	0	\N
34709	2025-08-21	16	16	16	16	0	\N
34712	2025-08-21	7.3	7.6	7	7.5	400	\N
34713	2025-08-21	7.6	7.6	7.41	7.41	350	\N
34714	2025-08-21	5	5	5	5	0	\N
34715	2025-08-21	7.15	7.15	7	7	0	\N
34717	2025-08-21	2.51	2.51	2.51	2.51	0	\N
34719	2025-08-21	0.369	0.4	0.369	0.399	59985	\N
34720	2025-08-21	39.2	39.2	39.2	39.2	0	\N
34723	2025-08-21	35.41	35.41	35.41	35.41	0	\N
34724	2025-08-21	53.8	53.8	53.6	53.6	0	\N
34725	2025-08-21	0.735	0.735	0.735	0.735	0	\N
34726	2025-08-21	0.013	0.013	0.013	0.013	0	\N
34727	2025-08-21	1.43	1.43	1.425	1.43	0	\N
34729	2025-08-21	4.811	4.851	4.721	4.851	1330	\N
34731	2025-08-21	2.668	2.668	2.668	2.668	0	\N
34733	2025-08-21	90.61	93.08	89.68	91.64	904	\N
34739	2025-08-19	14.9	14.9	14.9	14.9	10	\N
34743	2025-08-20	0.77	0.77	0.77	0.77	2098	\N
34751	2025-08-21	10.98	11.16	10.86	11.02	11526	\N
22643	2025-08-21	0.02	0.02	0.02	0.02	19000	\N
22650	2025-08-19	0.04	0.04	0.04	0.04	17500	\N
22651	2025-08-21	3.8	3.8	3.75	3.76	42400	\N
22653	2025-08-21	0.03	0.03	0.025	0.025	217730	\N
22659	2025-08-21	0.95	1.02	0.95	1.01	81000	\N
34752	2025-08-21	0.382	0.3885	0.38	0.384	2943773	\N
34755	2025-08-21	22.9	23.05	22.55	22.8	135850	\N
34759	2025-08-21	37.06	37.2	36.97	36.97	302	\N
34763	2025-08-21	12.85	12.855	12.78	12.785	2819	\N
34764	2025-08-21	103.9	103.9	103.1	103.3	106	\N
34766	2025-08-21	253.8	256.2	253.8	256.2	163	\N
34767	2025-08-21	18.175	18.27	17.92	18.075	2792	\N
34769	2025-08-21	21.34	21.56	21.34	21.56	927	\N
34770	2025-08-21	24.9	24.9	24.9	24.9	0	\N
34771	2025-08-21	68.05	68.05	68.05	68.05	0	\N
34772	2025-08-21	44.32	44.32	44.32	44.32	0	\N
34773	2025-08-21	20.45	20.5	20.45	20.5	0	\N
34774	2025-08-21	61.8	62.8	61.8	62.8	0	\N
34775	2025-08-21	5.06	5.06	5.06	5.06	0	\N
34776	2025-08-21	32.61	32.61	32.57	32.57	320	\N
34777	2025-08-21	41.535	44	40.625	43.745	2320	\N
34778	2025-08-21	102.8	102.8	101.85	101.85	30	\N
34779	2025-08-21	8.44	8.44	8.44	8.44	0	\N
34780	2025-08-21	56.6	56.6	56.6	56.6	0	\N
34781	2025-08-21	79.62	79.62	79.62	79.62	0	\N
34782	2025-08-21	28.94	29.04	28.94	29.04	3505	\N
34783	2025-08-21	229.7	232.4	229.7	230.8	348	\N
34784	2025-08-21	15.57	15.835	15.565	15.565	50	\N
34785	2025-08-21	27.59	27.59	27.59	27.59	0	\N
34786	2025-08-21	1.02	1.02	1.02	1.02	0	\N
34787	2025-08-21	135.2	135.2	134.5	134.5	40	\N
34788	2025-08-21	2112	2112	2063	2063	35	\N
34789	2025-08-21	2.97	2.97	2.95	2.95	0	\N
34790	2025-08-21	68.5	68.5	67.84	67.84	15	\N
34791	2025-08-21	21.33	21.4	21.33	21.34	596	\N
34792	2025-08-21	14.63	14.78	14.63	14.78	0	\N
34793	2025-08-21	127.9	127.9	127.9	127.9	0	\N
34794	2025-08-21	3.115	3.115	3.095	3.095	11360	\N
34795	2025-08-21	3.52	3.52	3.52	3.52	0	\N
34796	2025-08-21	8.56	9.5	8.56	8.74	260	\N
34797	2025-08-21	0.015	0.015	0.015	0.015	0	\N
34798	2025-08-21	0.456	0.456	0.42	0.42	0	\N
34799	2025-08-21	129.05	129.05	129.05	129.05	1	\N
34800	2025-08-21	27.36	27.36	27.36	27.36	0	\N
34801	2025-08-21	94.6	94.6	93.8	94.1	228	\N
34802	2025-08-21	13.02	13.02	12.9	12.9	363	\N
34803	2025-08-21	12	12	12	12	0	\N
34804	2025-08-21	30.28	30.8	30.28	30.7	1800	\N
34805	2025-08-21	4.31	4.31	4.31	4.31	0	\N
34806	2025-08-21	8.118	8.279	8.118	8.278	3691	\N
22861	2025-08-21	3.44	3.57	3.425	3.54	295958	\N
34807	2025-08-21	11.69	11.88	11.69	11.83	540	\N
34808	2025-08-21	60.7	60.7	60.7	60.7	0	\N
34809	2025-08-21	4.878	4.878	4.716	4.716	4100	\N
34810	2025-08-21	403.5	404.3	400.8	400.8	43	\N
34811	2025-08-21	97.34	97.34	96.88	96.88	296	\N
34812	2025-08-21	216.95	220	214.1	219.15	1332	\N
34813	2025-08-21	185.04	185.04	182.16	182.16	538	\N
34814	2025-08-21	290.8	294.2	290.8	294.2	52	\N
34815	2025-08-21	57.54	57.76	57.54	57.76	518	\N
34816	2025-08-21	27.17	27.17	27.17	27.17	0	\N
34817	2025-08-21	17.035	17.035	17.035	17.035	0	\N
34818	2025-08-21	16.995	17.315	16.995	17.08	100	\N
34819	2025-08-21	128.75	130	128.15	129.85	1734	\N
34824	2025-08-21	493.25	496.65	483.95	488.6	384	\N
34825	2025-08-21	43.34	43.34	43.06	43.08	760	\N
34826	2025-08-21	34.3	34.3	34.3	34.3	0	\N
34828	2025-08-21	30.77	31.085	30.77	30.84	17630	\N
34830	2025-08-21	0.2995	0.2995	0.2995	0.2995	0	\N
34831	2025-08-21	2.566	2.586	2.566	2.586	0	\N
34832	2025-08-21	6.46	6.93	6.46	6.93	18572	\N
34833	2025-08-21	58.52	58.52	58.16	58.16	0	\N
34834	2025-08-21	54	54	53.8	54	212	\N
34835	2025-08-21	11.36	11.36	11.36	11.36	0	\N
34837	2025-08-21	23.16	23.3	23.16	23.3	400	\N
34838	2025-08-21	70.4	70.4	70.4	70.4	0	\N
34839	2025-08-21	5.045	5.065	5.045	5.065	0	\N
34840	2025-08-21	41.17	41.17	41.17	41.17	0	\N
34841	2025-08-21	41.48	41.48	41.48	41.48	0	\N
34842	2025-08-21	35.33	35.33	35.33	35.33	0	\N
34843	2025-08-21	642.1	642.1	634.8	636.7	300	\N
34844	2025-08-21	61.5	61.5	61.5	61.5	0	\N
34845	2025-08-21	1.951	1.951	1.933	1.933	0	\N
34846	2025-08-21	83.78	83.78	83.14	83.14	200	\N
34847	2025-08-21	25.2	25.25	25.2	25.2	200	\N
34848	2025-08-21	91	91	86	86	268	\N
34849	2025-08-21	84.35	84.35	84.35	84.35	0	\N
34850	2025-08-21	24.64	24.94	24.6	24.6	520	\N
34851	2025-08-21	10.38	10.38	10.38	10.38	0	\N
34853	2025-08-21	8.935	9.105	8.935	9.035	1038	\N
34854	2025-08-21	8.962	8.964	8.836	8.944	13739	\N
34855	2025-08-21	13.18	13.18	13.115	13.175	4518	\N
34856	2025-08-21	126.3	126.3	124.6	124.6	120	\N
34857	2025-08-21	1.49	1.49	1.49	1.49	0	\N
34859	2025-08-21	10.05	10.1	10.04	10.04	2541	\N
34860	2025-08-21	8.4	8.4	8.4	8.4	0	\N
34861	2025-08-21	27.1	27.1	27.1	27.1	0	\N
34862	2025-08-21	2.321	2.356	2.321	2.355	3	\N
34863	2025-08-21	29.03	29.03	28.47	28.47	0	\N
34864	2025-08-21	0.0562	0.0562	0.0562	0.0562	0	\N
34865	2025-08-21	27.855	28.05	27.695	27.895	2785	\N
34866	2025-08-21	562.4	562.4	557.2	560.4	306	\N
34867	2025-08-21	15.595	15.595	15.48	15.52	2455	\N
34868	2025-08-21	90.66	90.66	90.08	90.16	1166	\N
34871	2025-08-21	2.2415	2.315	2.23	2.23	4920	\N
34872	2025-08-21	0.43	0.4456	0.4089	0.416	3488323	\N
34874	2025-08-21	24.44	24.4879	24.31	24.42	2129520	\N
34876	2025-08-21	5.2	5.495	5.2	5.46	18941	\N
34882	2025-08-21	16.94	17	16.7	16.77	15351	\N
34883	2025-08-21	12.58	12.77	12.25	12.66	8524	\N
34886	2025-08-21	1.68	1.685	1.66	1.66	5806	\N
34888	2025-08-21	2.96	2.98	2.9	2.95	48332	\N
34892	2025-08-21	2.29	2.5	2.225	2.38	114793	\N
34893	2025-08-21	4.07	4.19	4.03	4.12	49378	\N
34894	2025-08-21	2.49	2.76	2.46	2.68	67894	\N
34896	2025-08-21	1.67	1.81	1.66	1.74	240944	\N
34897	2025-08-21	1.46	1.505	1.44	1.5	1356845	\N
34900	2025-08-21	16.0153	16.1	16.0153	16.1	310	\N
34901	2025-08-21	18.79	18.8	18.68	18.68	1753	\N
34904	2025-08-21	12.23	12.72	12.23	12.56	88720	\N
34905	2025-08-21	10.07	10.34	10	10.27	3539695	\N
34906	2025-08-21	3.35	3.4719	3.26	3.31	5545	\N
34908	2025-08-21	9.68	9.815	9.545	9.69	775150	\N
34911	2025-08-21	5.5	5.8	5.5	5.79	400584	\N
34912	2025-08-21	2.55	2.62	2.49	2.56	3626698	\N
34916	2025-08-21	3.61	3.7379	3.52	3.61	141961	\N
34919	2025-08-21	1.78	1.84	1.74	1.84	564185	\N
34920	2025-08-21	16.695	16.8	16.56	16.59	6659	\N
34922	2025-08-21	3.42	3.6991	3.42	3.44	42556	\N
34923	2025-08-21	1.96	1.99	1.9	1.99	45255	\N
34926	2025-08-21	2.3	2.315	2.15	2.2	10361670	\N
34928	2025-08-21	0.68	0.7033	0.6754	0.6917	21623	\N
34930	2025-08-21	120.15	121.55	119.02	120.72	911044	\N
34932	2025-08-21	0.6	0.6126	0.5724	0.594	222645	\N
34933	2025-08-21	8.26	8.85	8.2	8.73	1020510	\N
34938	2025-08-21	3.71	4.7	3.7	4.63	6459681	\N
34940	2025-08-21	72.6	73.68	71.68	73.65	447199	\N
34945	2025-08-21	1.2	1.24	1.15	1.16	2561146	\N
34946	2025-08-21	0.5255	0.5518	0.52	0.5486	439994	\N
34955	2025-08-21	4.36	4.545	4.29	4.53	379508	\N
34957	2025-08-21	10.92	10.98	10.73	10.73	4665	\N
34959	2025-08-21	2.23	2.2751	2.14	2.19	645753	\N
34960	2025-08-21	0.5	0.5572	0.483	0.5279	4195692	\N
34967	2025-08-21	6.9	7.43	6.9	7.16	2572	\N
34969	2025-08-21	18.55	18.79	18.39	18.47	9777	\N
34977	2025-08-21	0.9	0.93	0.871	0.8934	209236	\N
34978	2025-08-21	0.716	0.7227	0.6902	0.7121	35371	\N
34984	2025-08-21	6.68	7.04	6.6	7.01	725483	\N
34985	2025-08-21	10.902	11.73	10.902	11.35	45785	\N
34987	2025-08-21	5.24	5.5606	5.1	5.33	6811	\N
34989	2025-08-21	1.26	1.33	1.24	1.28	575512	\N
34992	2025-08-21	0.0045	0.005	0.0045	0.005	0	\N
34993	2025-08-21	0.024	0.024	0.018	0.018	0	\N
34995	2025-08-21	0.172	0.172	0.172	0.172	0	\N
34996	2025-08-21	0.0175	0.0175	0.0175	0.0175	0	\N
34997	2025-08-21	0.094	0.094	0.094	0.094	0	\N
34999	2025-08-21	0.292	0.297	0.292	0.292	1997	\N
35000	2025-08-21	0.428	0.428	0.428	0.428	0	\N
35003	2025-08-21	80	84.5	80	84.5	0	\N
35004	2025-08-21	5.48	5.48	5.48	5.48	0	\N
35005	2025-08-21	0.1115	0.1115	0.1115	0.1115	0	\N
35006	2025-08-21	3	3	2.88	2.88	18	\N
35008	2025-08-21	0.43	0.7	0.43	0.7	6750	\N
35009	2025-08-21	7.05	7.05	7.05	7.05	0	\N
35010	2025-08-21	0.71	0.71	0.71	0.71	0	\N
35011	2025-08-21	1.2	1.38	1.2	1.38	300	\N
35012	2025-08-21	3.5	3.92	3.5	3.92	1120	\N
23103	2025-08-21	31.14	31.77	31.1	31.76	2570019	\N
35014	2025-08-21	26.2	26.2	25.2	25.6	1075	\N
35015	2025-08-21	1.91	1.91	1.91	1.91	0	\N
35017	2025-08-21	1.15	1.15	1.15	1.15	0	\N
35019	2025-08-20	3.365	3.615	3.365	3.615	0	\N
35020	2025-08-21	9.05	9.05	9.05	9.05	0	\N
35024	2025-08-21	27.75	27.75	27.75	27.75	0	\N
35025	2025-08-21	4.8	4.885	4.8	4.84	0	\N
35026	2025-08-21	0.349	0.3496	0.3456	0.3456	0	\N
35027	2025-08-21	3.69	3.74	3.69	3.74	0	\N
35031	2025-08-21	0.625	0.625	0.625	0.625	0	\N
35032	2025-08-21	2.4	2.4	2.4	2.4	0	\N
35036	2025-08-21	0.256	0.256	0.256	0.256	0	\N
35037	2025-08-21	26	26	26	26	0	\N
35039	2025-08-21	5.6	5.6	5.55	5.55	0	\N
35040	2025-08-21	3.24	3.24	3.24	3.24	0	\N
35042	2025-08-21	0.007	0.007	0.007	0.007	0	\N
35043	2025-08-21	0.23	0.23	0.23	0.23	0	\N
35044	2025-08-21	0.01	0.01	0.01	0.01	0	\N
35045	2025-08-21	0.0054	0.0054	0.0054	0.0054	14000	\N
35046	2025-08-21	18.1	18.1	18.1	18.1	0	\N
35047	2025-08-21	0.071	0.071	0.071	0.071	0	\N
35050	2025-08-21	0.025	0.039	0.025	0.039	7700	\N
35051	2025-08-21	0.4278	0.4278	0.4278	0.4278	4000	\N
35052	2025-08-21	0.008	0.008	0.0065	0.0065	107000	\N
35053	2025-08-21	0.0305	0.0305	0.0305	0.0305	0	\N
35054	2025-08-21	0.162	0.162	0.162	0.162	0	\N
35057	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
35058	2025-08-21	4.38	4.38	4.38	4.38	0	\N
35059	2025-08-21	0.555	0.555	0.555	0.555	0	\N
35060	2025-08-21	0.332	0.332	0.332	0.332	0	\N
35061	2025-08-21	0.0055	0.0055	0.0055	0.0055	0	\N
35063	2025-08-21	0.0185	0.0185	0.0185	0.0185	0	\N
35077	2025-08-21	0.0225	0.0225	0.0225	0.0225	0	\N
35078	2025-08-21	0.006	0.006	0.006	0.006	0	\N
35079	2025-08-21	15.35	15.35	15.35	15.35	0	\N
35080	2025-08-21	3.48	3.48	3.48	3.48	0	\N
35081	2025-08-21	7.43	7.43	7.43	7.43	0	\N
35082	2025-08-21	46.1	46.1	46.1	46.1	32	\N
35083	2025-08-21	4.11	4.11	4.11	4.11	0	\N
35084	2025-08-21	6.86	6.86	6.86	6.86	0	\N
35086	2025-08-21	4.74	4.9	4.74	4.9	0	\N
35087	2025-08-21	10.88	10.88	10.88	10.88	0	\N
35088	2025-08-21	4.78	4.78	4.78	4.78	0	\N
35089	2025-08-21	3.5	3.535	3.5	3.535	61	\N
35090	2025-08-21	37.65	37.65	37.65	37.65	0	\N
35091	2025-08-21	17.31	17.31	17.31	17.31	0	\N
35092	2025-08-21	0.434	0.434	0.434	0.434	0	\N
35093	2025-08-21	0.6	0.6	0.6	0.6	0	\N
35094	2025-08-21	1.05	1.08	1.05	1.08	0	\N
35095	2025-08-21	4.145	4.3	4.12	4.3	0	\N
35096	2025-08-21	8.95	8.95	8.95	8.95	0	\N
35099	2025-08-21	4.717	4.717	4.717	4.717	0	\N
35100	2025-08-21	0.538	0.538	0.538	0.538	0	\N
35101	2025-08-21	3.716	3.716	3.716	3.716	0	\N
35103	2025-08-21	1.18	1.26	1.18	1.26	0	\N
23253	2025-08-21	11.94	12.3499	11.79	11.85	38986	\N
23255	2025-08-21	1.48	1.5403	1.42	1.47	237077	\N
35104	2025-08-21	0.0074	0.0074	0.0074	0.0074	0	\N
35106	2025-08-21	18.21	18.23	18.21	18.23	400	\N
35107	2025-08-21	36.375	36.375	36.08	36.13	0	\N
35108	2025-08-21	2.5245	2.5255	2.5245	2.525	0	\N
35109	2025-08-21	50	50	50	50	0	\N
35110	2025-08-21	65.86	65.86	65.86	65.86	0	\N
35111	2025-08-21	44	45	44	44.8	0	\N
35112	2025-08-21	2.468	2.468	2.468	2.468	0	\N
35113	2025-08-21	14.1	14.1	13.7	13.7	0	\N
35114	2025-08-21	2.054	2.066	2.054	2.066	0	\N
35115	2025-08-21	0.266	0.266	0.262	0.264	0	\N
35116	2025-08-21	6.42	6.42	6.42	6.42	0	\N
35117	2025-08-21	0.256	0.256	0.256	0.256	0	\N
35118	2025-08-21	6.7	6.7	6.7	6.7	0	\N
35119	2025-08-21	268.35	273.05	266.75	273.05	10	\N
35120	2025-08-21	1.29	1.29	1.29	1.29	0	\N
35121	2025-08-21	0.0265	0.0265	0.0265	0.0265	0	\N
35124	2025-08-21	1.336	1.336	1.324	1.324	1000	\N
35125	2025-08-21	21.4	21.4	21.4	21.4	0	\N
35128	2025-08-21	25.84	25.84	25.84	25.84	0	\N
35129	2025-08-21	16.1	16.1	16	16	0	\N
35130	2025-08-21	1.22	1.23	1.19	1.19	0	\N
35131	2025-08-21	0.343	0.343	0.3315	0.3315	0	\N
35132	2025-08-21	9.05	9.05	9.05	9.05	0	\N
35133	2025-08-21	17.4	17.4	17.4	17.4	0	\N
35134	2025-08-21	10.3	10.3	10.3	10.3	0	\N
35137	2025-08-21	12.065	12.065	12.065	12.065	0	\N
35138	2025-08-21	7.2	7.2	7.2	7.2	0	\N
35140	2025-08-21	1.08	1.08	1.08	1.08	0	\N
35143	2025-08-21	9.67	9.7	9.53	9.7	1418	\N
35144	2025-08-21	34.6	34.6	34.4	34.4	0	\N
35150	2025-08-21	0.07	0.07	0.061	0.061	0	\N
35151	2025-08-21	34.425	34.425	34.16	34.16	0	\N
35152	2025-08-21	12.5	12.5	12	12	0	\N
35153	2025-08-21	207.7	210.8	207.7	210.8	0	\N
35156	2025-08-21	55	55	55	55	0	\N
35157	2025-08-21	6.7	6.9	6.7	6.9	285	\N
35161	2025-08-21	9.55	9.55	9.52	9.52	0	\N
35164	2025-08-21	136.6	137	135.2	135.2	0	\N
35166	2025-08-21	1.18	1.18	1.18	1.18	0	\N
35167	2025-08-21	1.56	1.56	1.56	1.56	0	\N
35168	2025-08-21	3.185	3.21	3.185	3.21	0	\N
35169	2025-08-21	4.48	4.48	4.48	4.48	0	\N
35170	2025-08-21	20.8	20.8	20.8	20.8	0	\N
35171	2025-08-21	4.218	4.253	4.217	4.217	0	\N
35173	2025-08-21	5.22	5.61	5.22	5.27	4100	\N
35174	2025-08-21	10.55	10.55	10.55	10.55	0	\N
35175	2025-08-21	0.975	0.975	0.975	0.975	0	\N
35176	2025-08-21	0.4835	0.4835	0.4835	0.4835	0	\N
35177	2025-08-21	1.19	1.216	1.176	1.176	0	\N
35179	2025-08-21	4.01	4.17	4	4.17	0	\N
35180	2025-08-21	18.15	18.15	17.7	17.7	0	\N
35181	2025-08-21	7.58	7.58	7.36	7.42	0	\N
35182	2025-08-21	4.72	4.72	4.72	4.72	0	\N
35184	2025-08-21	13.35	13.35	13.35	13.35	0	\N
35195	2025-08-21	2.19	2.19	2.19	2.19	0	\N
35198	2025-08-21	4.86	4.86	4.86	4.86	0	\N
35210	2025-08-21	0.57	0.57	0.57	0.57	0	\N
35211	2025-08-21	3.83	3.85	3.83	3.85	0	\N
35213	2025-08-21	9.41	9.52	9.41	9.52	0	\N
35214	2025-08-21	4.06	4.06	3.98	3.98	0	\N
35215	2025-08-21	6.1	6.1	6.1	6.1	0	\N
35216	2025-08-21	0.0824	0.0824	0.0824	0.0824	0	\N
35217	2025-08-21	2.91	2.95	2.91	2.95	0	\N
35224	2025-08-21	0.1925	0.1925	0.1925	0.1925	0	\N
35227	2025-08-21	5.15	5.15	5.15	5.15	0	\N
35228	2025-08-21	0.488	0.488	0.474	0.474	0	\N
35229	2025-08-21	13.09	13.115	13.09	13.115	0	\N
35231	2025-08-21	0.796	0.796	0.796	0.796	0	\N
35232	2025-08-21	0.278	0.278	0.278	0.278	0	\N
35233	2025-08-21	1.09	1.09	1.09	1.09	0	\N
35234	2025-08-21	0.0165	0.0165	0.0165	0.0165	0	\N
35235	2025-08-21	0.0115	0.0115	0.0105	0.0105	0	\N
35236	2025-08-21	0.436	0.436	0.436	0.436	0	\N
35239	2025-08-21	9.95	9.95	9.686	9.686	0	\N
35240	2025-08-21	0.48	0.48	0.48	0.48	0	\N
35241	2025-08-21	3.34	3.34	3.34	3.34	0	\N
35246	2025-08-21	2.6	2.6	2.6	2.6	0	\N
35247	2025-08-21	25	25	25	25	0	\N
35249	2025-08-21	1.45	1.56	1.45	1.56	0	\N
35251	2025-08-21	9.3	9.3	9.3	9.3	0	\N
35256	2025-08-21	7.25	7.25	7	7	0	\N
35258	2025-08-21	3.7	3.7	3.7	3.7	0	\N
35259	2025-08-21	12.2	12.2	12.2	12.2	0	\N
35260	2025-08-21	1.59	1.59	1.59	1.59	0	\N
35261	2025-08-21	0.026	0.033	0.026	0.032	0	\N
35262	2025-08-21	47.96	47.96	47.02	47.02	0	\N
35267	2025-08-21	26	26	26	26	0	\N
35271	2025-08-21	212	212	212	212	0	\N
35272	2025-08-21	2.695	2.695	2.695	2.695	0	\N
35273	2025-08-21	173	173	173	173	0	\N
35274	2025-08-21	17.8	17.8	17.8	17.8	0	\N
35275	2025-08-21	4.53	4.7	4.53	4.67	0	\N
35277	2025-08-21	16.05	16.05	16.05	16.05	0	\N
35278	2025-08-21	3.37	3.37	3.37	3.37	0	\N
35279	2025-08-21	0.0045	0.0045	0.0045	0.0045	0	\N
35280	2025-08-21	8.38	8.38	8.38	8.38	0	\N
35281	2025-08-21	3.84	3.86	3.8	3.8	0	\N
35283	2025-08-21	20.7	20.7	20.7	20.7	0	\N
35286	2025-08-21	63.6	63.6	60.3	60.3	0	\N
35287	2025-08-21	11.6	11.6	11.6	11.6	0	\N
35289	2025-08-21	3.12	3.12	3.06	3.06	0	\N
35290	2025-08-21	12.1	12.1	12.1	12.1	0	\N
35292	2025-08-21	0.61	0.61	0.575	0.575	0	\N
35293	2025-08-21	0.98	1.22	0.98	1.18	71514	\N
35294	2025-08-21	2.12	2.12	2.12	2.12	0	\N
35297	2025-08-21	0.177	0.177	0.177	0.177	0	\N
35298	2025-08-21	2.49	2.49	2.49	2.49	0	\N
35299	2025-08-21	2.59	2.59	2.59	2.59	0	\N
35303	2025-08-21	22.15	22.15	20.75	20.75	0	\N
35304	2025-08-21	0.128	0.128	0.128	0.128	0	\N
35306	2025-08-21	0.416	0.424	0.416	0.419	0	\N
35307	2025-08-21	0.023	0.023	0.023	0.023	0	\N
35308	2025-08-21	9.25	9.25	9.25	9.25	0	\N
35309	2025-08-21	5.06	5.06	5.06	5.06	0	\N
23557	2025-08-21	0.055	0.055	0.055	0.055	91000	\N
23559	2025-08-21	0.06	0.06	0.055	0.055	102000	\N
23561	2025-08-21	0.03	0.035	0.03	0.035	115000	\N
23562	2025-08-21	0.21	0.21	0.21	0.21	11500	\N
23566	2025-08-21	0.135	0.14	0.135	0.14	41000	\N
23567	2025-08-21	0.045	0.045	0.045	0.045	57000	\N
23569	2025-08-21	0.045	0.045	0.045	0.045	13400	\N
35310	2025-08-21	1.8	1.8	1.8	1.8	0	\N
35312	2025-08-21	0.247	0.253	0.247	0.253	0	\N
35315	2025-08-21	0.422	0.422	0.422	0.422	0	\N
35318	2025-08-21	6.29	6.39	6.29	6.35	0	\N
35320	2025-08-21	0.026	0.026	0.026	0.026	0	\N
35321	2025-08-21	0.002	0.002	0.002	0.002	0	\N
35328	2025-08-21	54.28	54.33	54.07	54.29	2104724	\N
35329	2025-08-21	0.56	0.579	0.4	0.4	8629259	\N
35331	2025-08-21	79.3	79.3	77.9	78.4	2478	\N
35332	2025-08-21	28.6	28.8	28.5	28.8	105	\N
35339	2025-08-21	51.8	53	51.6	52	412	\N
35342	2025-08-21	6.04	6.095	6.03	6.08	785484	\N
35376	2025-08-21	36.88	37.22	36.47	37.15	1105765	\N
35377	2025-08-21	18.43	18.63	18.41	18.56	4311274	\N
35379	2025-08-21	7.11	7.17	6.8047	6.93	1999695	\N
35382	2025-08-21	17.95	18.42	17.9008	18.29	5170895	\N
35383	2025-08-21	0.801	0.8263	0.79	0.8101	483299	\N
35385	2025-08-21	9.95	10.045	9.87	9.96	1281465	\N
35388	2025-08-21	1.58	1.69	1.58	1.59	162791	\N
35391	2025-08-21	4.55	4.885	4.53	4.65	3712660	\N
35393	2025-08-21	102.57	104.11	102.49	103.24	516198	\N
35394	2025-08-21	6.5735	6.6	6.47	6.49	12641	\N
35395	2025-08-21	11.365	12.215	10.99	12.09	32326037	\N
35397	2025-08-21	5.71	5.785	5.68	5.74	1232523	\N
35398	2025-08-21	33.36	35.03	33.15	34.72	2274256	\N
35402	2025-08-21	7.46	7.65	7.39	7.64	600400	\N
35403	2025-08-21	3.21	3.49	3.16	3.47	7524400	\N
35408	2025-08-21	3.97	4.08	3.955	4	1036269	\N
35409	2025-08-21	59.63	60.34	59.05	59.83	1075486	\N
35410	2025-08-21	3.02	3.2191	2.9501	3.1	1448802	\N
35411	2025-08-21	4.85	4.91	4.8	4.89	88031	\N
35412	2025-08-21	1.97	2.08	1.86	2.02	6956350	\N
35416	2025-08-21	3.69	3.7	3.58	3.63	415029	\N
35419	2025-08-21	64.26	64.46	63.595	63.98	1174305	\N
35420	2025-08-21	9	9.13	8.53	8.66	733372	\N
35422	2025-08-21	19.83	19.85	19.81	19.85	297301	\N
35423	2025-08-21	4.11	4.41	4.03	4.35	3253240	\N
35424	2025-08-21	9.43	9.76	9.32	9.65	743455	\N
35426	2025-08-21	1.29	1.3091	1.24	1.27	405161	\N
35429	2025-08-21	29.06	29.68	29.06	29.63	211192	\N
35430	2025-08-21	9.76	9.86	9.69	9.83	5512249	\N
35431	2025-08-21	31	32.99	31	32.96	173329	\N
35433	2025-08-21	2.36	2.37	2.3	2.31	530731	\N
35441	2025-08-21	1.41	1.435	1.38	1.4	1053833	\N
35442	2025-08-21	24.38	25.36	24.105	24.35	115992	\N
23781	2025-08-21	0.715	0.78	0.67	0.78	2	\N
23782	2025-08-21	8.28	8.28	8.28	8.28	0	\N
23783	2025-08-21	7.8	7.8	7.8	7.8	300	\N
23787	2025-08-21	3.1	3.15	3.1	3.15	0	\N
23791	2025-08-21	11.05	11.75	11.05	11.75	5070	\N
23792	2025-08-21	0.066	0.066	0.066	0.066	0	\N
23799	2025-08-21	4.62	4.696	4.62	4.69	1182	\N
35443	2025-08-21	14.42	14.45	14.1812	14.42	1653790	\N
35449	2025-08-21	1.29	1.42	1.23	1.34	358945	\N
35450	2025-08-21	8.71	8.82	8.55	8.7	1851513	\N
35452	2025-08-21	62.37	63.45	62.18	63.13	1865037	\N
35453	2025-08-21	44.9	45.05	44.21	44.58	5566601	\N
35457	2025-08-21	16.08	16.56	16.03	16.33	968641	\N
35458	2025-08-21	26.27	26.41	25.82	26.07	1255790	\N
35459	2025-08-21	10.43	10.778	10.43	10.75	2894	\N
35461	2025-08-21	19.32	19.77	19.0848	19.6	4113773	\N
35464	2025-08-21	5.89	6.72	5.89	6.38	29878	\N
35465	2025-08-21	12.14	12.15	12.12	12.13	1098602	\N
35466	2025-08-21	1.28	1.305	1.27	1.29	415671	\N
35473	2025-08-21	3.81	4.25	3.25	3.34	6927677	\N
35475	2025-08-21	2.07	2.105	2.05	2.08	237886	\N
35476	2025-08-21	28	28.51	27.63	28.31	1918794	\N
35478	2025-08-21	37.25	37.3771	36.45	37.17	10120963	\N
35480	2025-08-21	2.14	2.2665	2.1	2.16	20559	\N
35488	2025-08-21	2.46	2.67	2.41	2.45	16022	\N
35495	2025-08-21	24.74	24.74	24.71	24.72	749824	\N
35510	2025-08-21	5.04	5.175	5.0094	5.06	102977	\N
35515	2025-08-21	7.54	7.775	7.52	7.63	991494	\N
35523	2025-08-21	29.95	30.085	29.82	29.87	864339	\N
35525	2025-08-21	8.98	8.99	8.45	8.98	7855382	\N
35545	2025-08-21	9.2	9.505	9.14	9.38	1862627	\N
35546	2025-08-21	2.41	2.56	2.4	2.56	2810562	\N
35547	2025-08-21	35.45	36.6	35.14	36.25	540305	\N
35548	2025-08-21	1.98	2.0534	1.86	1.89	39040	\N
35549	2025-08-21	107.82	109.11	106.66	107.66	58599	\N
35555	2025-08-21	3.64	6.2	3.55	4.26	158867910	\N
35556	2025-08-21	1.1	1.2299	1.1	1.185	26007	\N
35557	2025-08-21	7.13	7.35	6.8	7.26	498918	\N
35559	2025-08-21	2.51	2.5669	2.445	2.46	49578	\N
35563	2025-08-21	0.9351	0.9649	0.935	0.9403	156551	\N
35564	2025-08-21	4.52	4.57	4.4	4.55	31600	\N
35566	2025-08-21	2.77	2.8978	2.76	2.85	8390	\N
35567	2025-08-21	3.44	3.48	3.37	3.48	2487143	\N
35568	2025-08-21	12.59	13.1966	12.55	12.99	157180	\N
35569	2025-08-21	34.01	34.21	33.75	33.79	890899	\N
35570	2025-08-21	5.41	5.655	5.4	5.53	1581582	\N
35575	2025-08-21	3.99	4.1	3.965	4.04	7842	\N
35578	2025-08-21	1.3	1.35	1.28	1.32	52382	\N
35580	2025-08-21	11.59	11.82	11.54	11.81	3282254	\N
35582	2025-08-21	30.32	31.425	30.25	31.17	2308736	\N
29619	2025-08-21	5.67	5.88	5.64	5.88	998091	\N
29622	2025-08-21	7.5	7.75	7.5	7.67	296078	\N
29627	2025-08-21	4.68	5.15	4.68	5.15	133934	\N
35583	2025-08-21	2.82	2.84	2.6643	2.75	473159	\N
35586	2025-08-21	4.33	4.62	4.31	4.58	1132628	\N
35587	2025-08-21	56.27	57.45	55.8	57.31	554879	\N
35588	2025-08-21	2.31	2.37	2.26	2.35	128420	\N
35591	2025-08-21	8.1365	8.5	8.1365	8.5	20145	\N
35592	2025-08-21	14.11	14.585	13.79	14.49	497103	\N
35593	2025-08-21	7.07	7.49	6.815	6.92	22206	\N
35594	2025-08-21	2.17	2.2866	2.13	2.24	71912	\N
35598	2025-08-21	18.265	18.98	18.2	18.4	7303	\N
35599	2025-08-21	0.197	0.222	0.197	0.214	367410	\N
35605	2025-08-21	4.35	4.48	4.2805	4.46	702657	\N
35606	2025-08-21	1.39	1.42	1.34	1.41	147046	\N
35607	2025-08-21	1.09	1.19	1.09	1.19	110019	\N
35608	2025-08-21	6.31	6.41	6.11	6.15	32960	\N
35609	2025-08-21	9.38	9.38	9.25	9.29	14215	\N
35610	2025-08-21	0.918	0.918	0.9	0.9148	15733	\N
35612	2025-08-21	2.44	2.44	2.31	2.33	30391	\N
35613	2025-08-21	0.762	0.7789	0.7402	0.7578	192294	\N
35614	2025-08-21	7.71	7.8001	7.62	7.68	41747	\N
35615	2025-08-21	8.25	8.47	8.15	8.47	486120	\N
35616	2025-08-21	1.1599	1.17	1.1402	1.17	14870	\N
35617	2025-08-21	39.79	41.99	39.6001	41.495	90443	\N
35619	2025-08-21	0.3956	0.493	0.3945	0.4575	158828711	\N
35620	2025-08-21	0.23	0.2497	0.23	0.241	249391	\N
35622	2025-08-21	0.98	1.03	0.9701	1.02	54586	\N
35626	2025-08-21	2.55	2.765	2.55	2.72	3231411	\N
35629	2025-08-21	8.9	9.06	8.6954	8.88	15558	\N
35639	2025-08-21	40.78	41.87	40.22	41.53	14951474	\N
35641	2025-08-21	1.58	1.6	1.47	1.54	4911093	\N
35644	2025-08-21	5.741	5.96	5.68	5.9	20635702	\N
35648	2025-08-21	15.41	15.935	15.1851	15.91	1636584	\N
35651	2025-08-21	29	29.1288	27.8201	28.62	263554	\N
35653	2025-08-21	39	39.67	38.67	39.35	617351	\N
35656	2025-08-21	3.69	3.825	3.63	3.77	210880	\N
35660	2025-08-21	10.13	11.83	9.97	11.7	418669	\N
35662	2025-08-21	4.6	5.015	4.57	4.95	9552513	\N
35670	2025-08-21	18.71	18.95	18.54	18.62	1873180	\N
35673	2025-08-21	2.34	2.35	2.2	2.26	403943	\N
35674	2025-08-21	10.76	10.98	10.73	10.93	1680695	\N
35683	2025-08-21	1.34	1.345	1.31	1.34	448762	\N
35691	2025-08-21	3.22	3.27	3.2	3.26	637323	\N
35697	2025-08-21	7.15	7.535	7.09	7.44	1256011	\N
35724	2025-08-21	7.5	7.5	7.16	7.33	1421531	\N
35728	2025-08-21	0.05	0.055	0.05	0.055	18000	\N
35738	2025-08-21	0.02	0.095	0.02	0.095	5000	\N
35744	2025-08-21	0.4	0.415	0.4	0.415	1980	\N
35747	2025-08-21	45	45	45	45	13	\N
35748	2025-08-21	0.414	0.414	0.393	0.393	6356	\N
35751	2025-08-21	15.05	15.05	15	15	462	\N
35752	2025-08-21	155	155	155	155	37	\N
35753	2025-08-21	4.38	4.49	4.37	4.49	4084	\N
35754	2025-08-21	3.69	3.69	3.59	3.6	1851	\N
29867	2025-08-21	2.33	2.45	1.91	1.91	2247341	\N
29868	2025-08-21	9.18	9.365	9.11	9.34	329597	\N
29870	2025-08-21	9.86	9.9399	9.68	9.78	13527	\N
29871	2025-08-21	39	41.1	39	40.55	24880	\N
29875	2025-08-21	2.19	2.2	2.12	2.17	1817354	\N
35755	2025-08-21	9.68	10.1	9.68	9.88	3017	\N
35757	2025-08-21	170	170	168.1	168.1	485	\N
35758	2025-08-21	111.15	111.3	110.7	111	37	\N
35759	2025-08-21	102.25	102.25	100.7	100.7	31	\N
35760	2025-08-21	35.39	35.62	35.39	35.56	807	\N
35762	2025-08-21	203.4	204.4	199.4	201.7	501	\N
35763	2025-08-21	8.91	8.988	8.728	8.728	16202	\N
35764	2025-08-21	31.5	31.6	31.2	31.44	9333	\N
35765	2025-08-21	31.355	31.68	31.245	31.625	18892	\N
35766	2025-08-21	41.33	41.33	40.55	40.55	1163	\N
35767	2025-08-21	53.74	54.06	53.65	53.88	5616	\N
35768	2025-08-21	375.2	375.8	372.8	374	1622	\N
35769	2025-08-21	47.83	48.13	47.18	47.45	6654	\N
35770	2025-08-21	36.87	37.87	36.42	37.7	30347	\N
35771	2025-08-21	43.08	43.08	43.08	43.08	0	\N
35772	2025-08-21	47.04	47.71	47.04	47.43	3282	\N
35773	2025-08-21	36.295	36.645	36.03	36.115	5239	\N
35774	2025-08-21	258.7	258.7	256.1	256.9	223	\N
35775	2025-08-21	24	24	24	24	0	\N
35776	2025-08-21	36.3	36.3	36.3	36.3	0	\N
35781	2025-08-21	5	5.1	5	5.1	1369	\N
35782	2025-08-21	26.5	26.5	26.5	26.5	0	\N
35783	2025-08-21	233.85	233.9	232.45	232.65	863	\N
35784	2025-08-21	233	233.6	231	231.55	1180	\N
35785	2025-08-21	83.1	83.1	82.16	82.95	275	\N
35786	2025-08-21	33.16	33.58	33.16	33.58	332	\N
35787	2025-08-21	86.8	87.44	86.65	87.44	371	\N
35788	2025-08-21	14.485	14.485	14.4	14.405	2923	\N
35789	2025-08-21	3.086	3.086	3.072	3.072	0	\N
35790	2025-08-21	74.36	74.36	73.98	73.98	14	\N
35791	2025-08-21	53.9	54.52	53.9	54.33	511	\N
35792	2025-08-21	68.2	68.2	68.2	68.2	0	\N
35793	2025-08-21	0.4631	0.4631	0.4587	0.4587	3000	\N
35794	2025-08-21	6.945	6.985	6.945	6.985	4	\N
35795	2025-08-21	68.63	68.98	68.5	68.94	1429	\N
35796	2025-08-21	5.569	5.623	5.545	5.623	8287	\N
35797	2025-08-21	8.388	8.388	8.25	8.273	1947	\N
35798	2025-08-21	45.15	47.08	45.15	47.05	6322	\N
35799	2025-08-21	9.15	9.15	9.15	9.15	0	\N
35800	2025-08-21	17.11	17.11	17.11	17.11	0	\N
35801	2025-08-21	43.4	43.46	43.1	43.1	0	\N
35806	2025-08-21	5.234	5.236	5.232	5.232	0	\N
35808	2025-08-21	3.87	4.122	3.87	3.936	40	\N
35809	2025-08-21	21.18	21.18	21.18	21.18	0	\N
35814	2025-08-21	6.602	6.716	6.492	6.492	4000	\N
35815	2025-08-21	8.63	8.644	8.63	8.636	0	\N
35817	2025-08-21	21.205	21.5	21.205	21.5	4741	\N
35818	2025-08-21	72.52	74.1	72.52	73.7	455	\N
35819	2025-08-21	20.8	20.8	20.8	20.8	0	\N
35820	2025-08-21	8.26	8.26	8.092	8.092	61664	\N
30206	2025-08-21	17.58	17.735	17.206	17.28	77781	\N
30207	2025-08-21	31.37	31.8	30.73	31.66	1886404	\N
30208	2025-08-21	165.25	172.1	165.25	172.1	1700	\N
30227	2025-08-21	22.218	23.88	22.03	23.7	2149484	\N
35821	2025-08-21	55.65	56.3	55.65	56.3	0	\N
35823	2025-08-21	10.425	10.425	10.425	10.425	0	\N
35824	2025-08-21	48.02	48.54	48.02	48.3	1246	\N
35825	2025-08-21	78.5	78.5	78.5	78.5	0	\N
35826	2025-08-21	28.72	28.72	28.64	28.64	75	\N
35827	2025-08-21	66.85	66.85	66.85	66.85	0	\N
35828	2025-08-21	74.68	75.78	74.68	75.78	119	\N
35829	2025-08-21	47.03	47.03	46.69	46.69	0	\N
35830	2025-08-21	27.24	27.28	27.24	27.28	0	\N
35831	2025-08-21	274.8	274.8	271.6	272.8	315	\N
35832	2025-08-21	53.45	53.45	52.95	52.95	0	\N
35833	2025-08-21	470.6	470.6	470.6	470.6	0	\N
35834	2025-08-21	22.135	22.135	22.135	22.135	20	\N
35835	2025-08-21	38.81	38.82	38.81	38.82	0	\N
35837	2025-08-21	221.4	221.4	217.9	218.25	8	\N
35838	2025-08-21	87.6	87.6	86.6	86.6	52	\N
35839	2025-08-21	34.34	34.57	34.34	34.57	675	\N
35842	2025-08-21	11.1	11.1	11.1	11.1	0	\N
35843	2025-08-21	4.042	4.042	4.042	4.042	0	\N
35845	2025-08-21	122.5	122.5	122.1	122.1	9	\N
35847	2025-08-21	4.375	4.375	4.375	4.375	0	\N
35848	2025-08-21	125.05	126.05	125.05	125.5	15	\N
35849	2025-08-21	35.52	35.52	35.51	35.51	26	\N
35850	2025-08-21	4.93	4.93	4.93	4.93	0	\N
35852	2025-08-21	0.85	0.85	0.85	0.85	0	\N
35853	2025-08-21	23.83	23.83	23.81	23.82	60	\N
35854	2025-08-21	26.53	26.75	26.53	26.75	770	\N
35856	2025-08-21	0.01	0.01	0.01	0.01	0	\N
35857	2025-08-21	2.15	2.15	2.15	2.15	0	\N
35858	2025-08-21	4.5	4.6	4.5	4.6	9	\N
35859	2025-08-21	0.359	0.454	0.359	0.39	500	\N
35860	2025-08-21	8.205	8.205	8.061	8.09	3682	\N
35861	2025-08-21	12.92	12.92	12.92	12.92	0	\N
35862	2025-08-21	59.5	59.5	59.5	59.5	0	\N
35863	2025-08-21	2.68	2.68	2.68	2.68	0	\N
35865	2025-08-21	138.2	138.4	138.2	138.4	30	\N
35866	2025-08-21	11.905	12	11.905	12	167	\N
35867	2025-08-21	174.4	174.4	174.4	174.4	0	\N
35868	2025-08-21	2.16	2.16	2.16	2.16	0	\N
35870	2025-08-21	2.175	2.184	2.152	2.184	29659	\N
35871	2025-08-21	0.5908	0.5908	0.5908	0.5908	0	\N
35873	2025-08-21	0.173	0.173	0.173	0.173	0	\N
35875	2025-08-21	48.58	48.58	48.58	48.58	0	\N
35876	2025-08-21	0.045	0.045	0.045	0.045	0	\N
35877	2025-08-21	0.054	0.054	0.054	0.054	0	\N
35878	2025-08-21	0.011	0.011	0.011	0.011	0	\N
35879	2025-08-21	0.0264	0.0264	0.0264	0.0264	0	\N
35881	2025-08-21	0.1052	0.1095	0.1052	0.109	43692	\N
35883	2025-08-21	1.092	1.092	1.092	1.092	0	\N
35884	2025-08-21	7.13	7.13	7.13	7.13	0	\N
35885	2025-08-21	30.94	30.94	30.94	30.94	0	\N
35886	2025-08-21	19.75	19.75	19.75	19.75	0	\N
30935	2025-08-21	4.49	4.6566	4.49	4.6566	409	\N
35887	2025-08-21	3.24	3.27	3.24	3.27	0	\N
35888	2025-08-21	14.35	14.35	14.35	14.35	0	\N
35889	2025-08-21	6.97	6.97	6.91	6.91	0	\N
35896	2025-08-21	0.041	0.041	0.041	0.041	0	\N
35900	2025-08-21	0.0605	0.064	0.0605	0.064	0	\N
35902	2025-08-21	0.0204	0.0204	0.0204	0.0204	0	\N
35903	2025-08-21	0.119	0.119	0.119	0.119	0	\N
35905	2025-08-21	0.49	0.49	0.49	0.49	10000	\N
35906	2025-08-21	5.58	5.65	5.58	5.65	0	\N
35907	2025-08-21	2.68	2.68	2.661	2.661	0	\N
35908	2025-08-21	0.078	0.08	0.0775	0.08	3800	\N
35910	2025-08-21	0.8513	0.8513	0.8513	0.8513	0	\N
35911	2025-08-21	2.5	2.5	2.446	2.454	4000	\N
35912	2025-08-21	0.482	0.482	0.482	0.482	0	\N
35914	2025-08-21	0.474	0.474	0.474	0.474	0	\N
35915	2025-08-21	16	16	16	16	0	\N
35916	2025-08-21	0.895	0.895	0.895	0.895	0	\N
35917	2025-08-21	2.04	2.04	2.04	2.04	0	\N
35918	2025-08-21	1.28	1.28	1.28	1.28	0	\N
35919	2025-08-21	0.515	0.515	0.515	0.515	0	\N
35920	2025-08-21	0.775	0.775	0.775	0.775	0	\N
35921	2025-08-21	1.04	1.04	1.04	1.04	0	\N
35922	2025-08-21	2	2	1.95	1.95	0	\N
35923	2025-08-21	1.0105	1.0105	1.005	1.005	0	\N
35924	2025-08-21	8.05	8.05	8.05	8.05	0	\N
35925	2025-08-21	4.38	4.38	4.38	4.38	0	\N
35927	2025-08-21	0.007	0.007	0.007	0.007	0	\N
35928	2025-08-21	0.139	0.144	0.139	0.144	2000	\N
35929	2025-08-21	0.67	0.67	0.67	0.67	0	\N
35931	2025-08-21	1.78	1.78	1.78	1.78	0	\N
35932	2025-08-21	0.034	0.034	0.034	0.034	0	\N
35933	2025-08-21	0.5	0.505	0.5	0.5	0	\N
35934	2025-08-21	0.735	0.735	0.735	0.735	0	\N
35935	2025-08-21	0.48	0.48	0.48	0.48	0	\N
35937	2025-08-21	11	11	11	11	0	\N
35938	2025-08-21	23.4	23.4	23.4	23.4	0	\N
35939	2025-08-21	0.328	0.328	0.32	0.32	0	\N
35940	2025-08-21	0.2301	0.2334	0.23	0.2334	0	\N
35941	2025-08-21	0.009	0.013	0.009	0.013	62000	\N
35942	2025-08-21	0.095	0.095	0.095	0.095	0	\N
35943	2025-08-21	1.144	1.144	1.144	1.144	0	\N
35944	2025-08-21	1.46	1.46	1.46	1.46	0	\N
35945	2025-08-21	0.33	0.33	0.33	0.33	0	\N
35946	2025-08-21	0.625	0.625	0.625	0.625	0	\N
35947	2025-08-21	0.0035	0.0035	0.0035	0.0035	0	\N
35948	2025-08-21	0.007	0.007	0.007	0.007	0	\N
35950	2025-08-21	0.012	0.012	0.012	0.012	0	\N
35951	2025-08-21	0.035	0.035	0.035	0.035	0	\N
35952	2025-08-21	4.34	4.34	4.34	4.34	0	\N
35953	2025-08-21	0.073	0.073	0.056	0.056	0	\N
35954	2025-08-21	2.156	2.156	2.156	2.156	0	\N
35957	2025-08-21	4.16	4.16	4.16	4.16	0	\N
35958	2025-08-21	0.0105	0.0105	0.0105	0.0105	0	\N
31140	2025-08-21	6.8	6.94	6.8	6.94	0	\N
31141	2025-08-21	16.35	17.03	16.35	16.81	3664	\N
31142	2025-08-21	0.264	0.264	0.264	0.264	0	\N
31144	2025-08-21	157.5	157.5	157.5	157.5	0	\N
31145	2025-08-21	22.05	22.05	22.05	22.05	0	\N
31146	2025-08-21	0.535	0.535	0.535	0.535	0	\N
31147	2025-08-21	4.96	5.38	4.96	5.38	1041	\N
31148	2025-08-21	8.65	8.65	8.65	8.65	0	\N
35959	2025-08-21	4.48	4.48	4.48	4.48	0	\N
35961	2025-08-21	0.332	0.332	0.332	0.332	0	\N
35962	2025-08-21	15.345	15.51	15.345	15.51	500	\N
35963	2025-08-21	1.06	1.06	1.06	1.06	0	\N
35964	2025-08-21	3.83	3.83	3.83	3.83	0	\N
35965	2025-08-21	1.833	1.835	1.833	1.835	1000	\N
35966	2025-08-21	2.28	2.28	2.28	2.28	0	\N
35967	2025-08-21	0.612	0.612	0.612	0.612	0	\N
35968	2025-08-21	5.286	5.286	5.286	5.286	0	\N
35969	2025-08-21	0.09	0.09	0.09	0.09	0	\N
35970	2025-08-21	0.52	0.52	0.52	0.52	0	\N
35971	2025-08-21	0.154	0.154	0.154	0.154	0	\N
35972	2025-08-21	0.055	0.055	0.055	0.055	0	\N
35973	2025-08-21	0.0625	0.0625	0.0625	0.0625	0	\N
35974	2025-08-21	1.9	1.9	1.89	1.89	0	\N
35976	2025-08-21	19.4	20.2	19.4	20	0	\N
35977	2025-08-21	22.1	22.4	22	22.4	0	\N
35979	2025-08-21	0.3	0.3	0.3	0.3	13333	\N
35981	2025-08-21	2.48	2.54	2.48	2.54	0	\N
35982	2025-08-21	23.68	23.68	23.68	23.68	0	\N
35983	2025-08-21	7.4	7.4	7.4	7.4	0	\N
35984	2025-08-21	20.6	20.8	20.6	20.8	0	\N
35985	2025-08-21	3.5	3.56	3.42	3.56	0	\N
35986	2025-08-21	23.2	24	23.2	24	0	\N
35989	2025-08-21	11.16	11.16	11.16	11.16	0	\N
35990	2025-08-21	0.412	0.412	0.41	0.412	0	\N
35991	2025-08-21	8.38	8.38	8.38	8.38	0	\N
35992	2025-08-21	0.98	0.98	0.95	0.95	0	\N
35993	2025-08-21	36.82	36.82	36.2	36.2	0	\N
35994	2025-08-21	21.45	21.45	21.45	21.45	0	\N
35995	2025-08-21	9.5	9.5	9.4	9.4	0	\N
35997	2025-08-21	10.3	10.3	10.2	10.2	0	\N
36002	2025-08-21	19.1	19.1	19.1	19.1	0	\N
36003	2025-08-21	26.4	26.4	26.4	26.4	0	\N
36004	2025-08-21	2.86	2.86	2.86	2.86	0	\N
36005	2025-08-21	5.66	5.66	5.4	5.4	0	\N
36006	2025-08-21	1.9	1.9	1.81	1.81	0	\N
36007	2025-08-21	30.65	30.65	30.49	30.49	0	\N
36008	2025-08-21	4.67	4.682	4.67	4.682	0	\N
36009	2025-08-21	1.05	1.05	1.03	1.03	0	\N
36014	2025-08-21	38	38.2	38	38.2	0	\N
36017	2025-08-21	10.8	10.8	10.8	10.8	98	\N
31208	2025-08-21	1.9	1.9	1.9	1.9	0	\N
31209	2025-08-21	22.7	22.7	22.7	22.7	0	\N
31210	2025-08-21	0.815	0.815	0.815	0.815	0	\N
31211	2025-08-21	11.02	11.02	10.9	10.96	0	\N
31212	2025-08-21	17.95	17.95	17.95	17.95	0	\N
31214	2025-08-21	52.6	52.7	52.6	52.7	50	\N
31221	2025-08-21	0.666	0.666	0.666	0.666	0	\N
36019	2025-08-21	0.0302	0.0302	0.0302	0.0302	0	\N
36021	2025-08-21	0.0005	0.001	0.0005	0.001	0	\N
36023	2025-08-21	0.0055	0.0055	0.0055	0.0055	0	\N
36024	2025-08-21	15	15.48	15	15.48	0	\N
36026	2025-08-21	7.4	7.55	7.4	7.55	0	\N
36029	2025-08-21	0.067	0.067	0.067	0.067	0	\N
36030	2025-08-21	0.781	0.781	0.781	0.781	0	\N
36032	2025-08-21	0.672	0.672	0.672	0.672	0	\N
36036	2025-08-21	7.15	7.25	7.15	7.25	506	\N
36037	2025-08-21	18.5	18.5	18.3	18.3	0	\N
36038	2025-08-21	38.4	38.4	38.4	38.4	0	\N
36039	2025-08-21	0.3	0.3	0.293	0.293	0	\N
36040	2025-08-21	0.595	0.595	0.595	0.595	0	\N
36042	2025-08-21	0.0031	0.0031	0.0031	0.0031	0	\N
36044	2025-08-21	6.92	6.98	6.92	6.98	0	\N
36046	2025-08-21	3.47	3.47	3.47	3.47	0	\N
36050	2025-08-21	0.302	0.302	0.302	0.302	0	\N
36051	2025-08-21	20.4	20.4	20.4	20.4	0	\N
36054	2025-08-21	6.95	7	6.95	7	0	\N
36056	2025-08-21	0.9	0.9	0.9	0.9	0	\N
36058	2025-08-21	4.054	4.078	4.054	4.078	0	\N
36059	2025-08-21	0.761	0.761	0.761	0.761	0	\N
36060	2025-08-21	0.0021	0.0021	0.0021	0.0021	0	\N
36061	2025-08-21	0.0876	0.0876	0.0876	0.0876	0	\N
36062	2025-08-21	0.027	0.027	0.027	0.027	0	\N
36063	2025-08-21	0.005	0.005	0.005	0.005	0	\N
36064	2025-08-21	0.2255	0.2255	0.2255	0.2255	0	\N
36066	2025-08-21	0.1545	0.1545	0.1545	0.1545	0	\N
36070	2025-08-21	0.0855	0.0855	0.0855	0.0855	0	\N
36071	2025-08-21	2.25	2.25	2.25	2.25	0	\N
36073	2025-08-21	277	277	277	277	0	\N
36077	2025-08-21	2	2	1.94	1.96	0	\N
36079	2025-08-21	12.2	12.2	12.2	12.2	0	\N
36080	2025-08-21	1.16	1.16	1.16	1.16	0	\N
36081	2025-08-21	0.001	0.001	0.001	0.001	0	\N
36082	2025-08-21	0.005	0.005	0.005	0.005	0	\N
36087	2025-08-21	2.49	2.49	2.49	2.49	0	\N
36091	2025-08-21	0.0015	0.0015	0.0015	0.0015	0	\N
36092	2025-08-21	0.006	0.006	0.006	0.006	0	\N
36094	2025-08-21	0.0119	0.015	0.0112	0.015	3	\N
36096	2025-08-21	0.0055	0.007	0.0055	0.007	0	\N
36098	2025-08-21	7.62	7.62	7.54	7.6	0	\N
36099	2025-08-21	0.548	0.548	0.548	0.548	0	\N
31327	2025-08-21	40.48	40.48	40.48	40.48	0	\N
31328	2025-08-21	0.303	0.351	0.303	0.351	6500	\N
31329	2025-08-21	51.2	51.2	51.2	51.2	0	\N
31332	2025-08-21	0.44	0.44	0.155	0.174	0	\N
31337	2025-08-21	11.89	12.155	11.74	12.08	1015178	\N
31344	2025-08-21	6.22	6.45	6.12	6.35	243669	\N
31377	2025-08-21	0.39	0.4173	0.39	0.4112	119068	\N
36100	2025-08-21	8.62	8.62	8.62	8.62	0	\N
36101	2025-08-21	0.745	0.75	0.74	0.74	0	\N
36102	2025-08-21	0.256	0.256	0.256	0.256	0	\N
36106	2025-08-21	0.228	0.228	0.228	0.228	0	\N
36107	2025-08-21	6.47	6.47	6.47	6.47	0	\N
36108	2025-08-21	8.46	8.46	8.46	8.46	0	\N
36109	2025-08-21	3.6	3.64	3.6	3.64	0	\N
36110	2025-08-21	0.0345	0.0345	0.0345	0.0345	0	\N
36111	2025-08-21	2.86	2.86	2.86	2.86	0	\N
36112	2025-08-21	2.34	2.38	2.34	2.36	0	\N
36116	2025-08-21	0.0105	0.0105	0.0105	0.0105	0	\N
36117	2025-08-21	5.86	5.86	5.86	5.86	0	\N
36119	2025-08-21	6	6.15	6	6.15	0	\N
36121	2025-08-21	19.65	19.8	19.65	19.8	0	\N
36123	2025-08-21	9.24	9.3	9.24	9.3	0	\N
36124	2025-08-21	27.2	27.2	26.45	27	0	\N
36125	2025-08-21	36.6	37.5	36.6	37.4	0	\N
36127	2025-08-21	2.88	2.88	2.88	2.88	0	\N
36132	2025-08-21	96	96	94.5	94.5	0	\N
36133	2025-08-21	1.96	1.96	1.96	1.96	0	\N
36134	2025-08-21	0.306	0.306	0.306	0.306	0	\N
36136	2025-08-21	4.725	4.725	4.725	4.725	0	\N
36138	2025-08-21	0.11	0.11	0.11	0.11	0	\N
36142	2025-08-21	0.083	0.083	0.083	0.083	0	\N
36144	2025-08-21	32	32	31	31	0	\N
36148	2025-08-21	0.169	0.169	0.169	0.169	0	\N
36149	2025-08-21	0.388	0.388	0.388	0.388	0	\N
36150	2025-08-21	0.003	0.003	0.003	0.003	0	\N
36153	2025-08-21	0.003	0.003	0.0025	0.0025	0	\N
36154	2025-08-21	0.0858	0.0936	0.0858	0.0936	0	\N
36158	2025-08-21	0.6535	0.6535	0.6535	0.6535	0	\N
36161	2025-08-21	8.25	8.7	8.25	8.7	100	\N
36163	2025-08-21	6.81	6.84	6.81	6.84	0	\N
36166	2025-08-21	1.95	1.95	1.95	1.95	0	\N
36167	2025-08-21	3.88	3.88	3.88	3.88	0	\N
36168	2025-08-21	0.052	0.052	0.052	0.052	0	\N
36171	2025-08-21	1.225	1.315	1.225	1.315	0	\N
36172	2025-08-21	0.452	0.452	0.452	0.452	0	\N
36173	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
36175	2025-08-21	8.05	8.05	8.05	8.05	0	\N
36176	2025-08-21	1.06	1.06	1.06	1.06	0	\N
36177	2025-08-21	16.7	17.05	16.7	17.05	1	\N
31566	2025-08-21	14.65	14.65	14.65	14.65	0	\N
31567	2025-08-21	0.945	0.945	0.945	0.945	0	\N
31568	2025-08-21	19.84	19.84	19.84	19.84	0	\N
31569	2025-08-21	7.5	8.4	7.5	8.3	6684	\N
31576	2025-08-21	121.1	121.1	119.5	119.5	101	\N
36178	2025-08-21	1.895	1.905	1.895	1.895	0	\N
36179	2025-08-21	1190	1280	1190	1280	0	\N
36180	2025-08-21	0.472	0.48	0.472	0.478	0	\N
36181	2025-08-21	0.0255	0.0255	0.0255	0.0255	0	\N
36182	2025-08-21	0.18	0.19	0.18	0.19	0	\N
36184	2025-08-21	1.11	1.11	1.11	1.11	0	\N
36185	2025-08-21	0.9	0.9	0.895	0.895	0	\N
36186	2025-08-21	0.431	0.438	0.424	0.438	0	\N
36190	2025-08-21	0.296	0.296	0.296	0.296	0	\N
36191	2025-08-21	0.057	0.058	0.057	0.058	0	\N
36194	2025-08-21	0.021	0.021	0.021	0.021	0	\N
36198	2025-08-21	6.5	6.54	6.5	6.5	125	\N
36200	2025-08-21	13.2	13.34	13.08	13.18	261846	\N
36201	2025-08-21	5.1	5.1	4.9	5.03	182508	\N
36202	2025-08-21	137	137.6	135.4	136.8	6685	\N
36206	2025-08-21	12.9	12.9	12.9	12.9	235	\N
36210	2025-08-21	7.8	7.86	7.74	7.84	2257	\N
36211	2025-08-21	4.8	4.88	4.76	4.88	15175	\N
36212	2025-08-21	1.5	1.5	1.5	1.5	50	\N
36213	2025-08-20	9.85	9.85	9.85	9.85	44	\N
36214	2025-08-21	1.6	1.75	1.59	1.75	20318	\N
36215	2025-08-21	9.985	10.06	9.76	9.96	112278	\N
36216	2025-08-21	3.17	3.238	3.17	3.2	104103	\N
36217	2025-08-21	30.9	31.15	30.6	30.8	2541	\N
36222	2025-08-21	0.91	0.912	0.88	0.88	5556	\N
36223	2025-08-21	1.735	1.735	1.575	1.655	12964	\N
36226	2025-08-21	0.4095	0.4095	0.395	0.399	41352	\N
36227	2025-08-21	2.58	2.595	2.54	2.585	4092	\N
36228	2025-08-21	0.408	0.428	0.4	0.402	621157	\N
36229	2025-08-21	0.2695	0.27	0.268	0.27	79030	\N
36230	2025-08-21	37.65	37.75	37.45	37.45	205	\N
36231	2025-08-21	82.1	82.1	79.6	79.6	30	\N
36232	2025-08-21	68.05	68.3	68.05	68.3	0	\N
36233	2025-08-21	0.1355	0.1355	0.1355	0.1355	0	\N
36234	2025-08-21	42.5	42.56	42.18	42.18	503	\N
36235	2025-08-21	0.59	0.59	0.59	0.59	0	\N
36236	2025-08-21	30.61	30.61	30.38	30.48	145	\N
36237	2025-08-21	9.096	9.222	9.096	9.11	0	\N
36238	2025-08-21	73.32	73.32	73	73	137	\N
36239	2025-08-21	87.2	87.2	87.2	87.2	0	\N
36240	2025-08-21	0.062	0.0778	0.062	0.0778	3819	\N
36241	2025-08-21	2.12	2.22	2.12	2.22	0	\N
36242	2025-08-21	40.68	40.68	40.68	40.68	0	\N
36243	2025-08-21	16.98	16.98	16.98	16.98	0	\N
36244	2025-08-21	2.974	2.978	2.974	2.976	1716	\N
36245	2025-08-21	52.2	52.2	51.9	51.9	0	\N
31639	2025-08-21	1.9678	1.9678	1.9504	1.9504	250	\N
31640	2025-08-21	0.5918	0.5918	0.5918	0.5918	0	\N
31641	2025-08-21	0.646	0.646	0.646	0.646	0	\N
31642	2025-08-21	12.395	12.395	12.205	12.36	86418	\N
31648	2025-08-21	0.0131	0.0131	0.0131	0.0131	0	\N
31649	2025-08-21	26.2	26.2	26.2	26.2	0	\N
31650	2025-08-21	8.59	8.59	8.59	8.59	0	\N
31655	2025-08-21	0.506	0.506	0.506	0.506	0	\N
31656	2025-08-21	18.6	18.6	18.56	18.56	0	\N
36246	2025-08-21	30.75	30.75	30.75	30.75	0	\N
36247	2025-08-21	54	54	54	54	0	\N
36248	2025-08-21	17.05	17.05	17.05	17.05	0	\N
36249	2025-08-21	58.7	58.7	58.7	58.7	0	\N
36250	2025-08-21	14.14	14.75	14.14	14.75	0	\N
36251	2025-08-21	14.24	14.24	14.24	14.24	0	\N
36252	2025-08-21	78.1	78.1	77.7	77.7	0	\N
36253	2025-08-21	13.305	13.5	13.305	13.5	166	\N
36255	2025-08-21	46.4	46.4	46.4	46.4	0	\N
36256	2025-08-21	2.32	2.32	2.32	2.32	0	\N
36259	2025-08-21	32.15	32.25	32.15	32.25	0	\N
36260	2025-08-21	64.2	64.2	63.7	63.7	20	\N
36261	2025-08-21	1581	1614	1577	1610	1900	\N
36262	2025-08-21	89	89	80	83.25	6513	\N
36263	2025-08-21	55.5	55.5	55.5	55.5	0	\N
36264	2025-08-21	76.4	76.4	75.85	76	194	\N
36265	2025-08-21	13.02	13.02	13.02	13.02	0	\N
36266	2025-08-21	18.74	18.74	18.74	18.74	0	\N
36267	2025-08-21	7.215	7.215	7.215	7.215	0	\N
36268	2025-08-21	27.5	27.5	27.5	27.5	0	\N
36269	2025-08-21	38.04	38.04	38.04	38.04	0	\N
36270	2025-08-21	28.96	28.96	28.92	28.92	0	\N
36271	2025-08-21	22.6	22.6	22.6	22.6	0	\N
36272	2025-08-21	1.29	1.29	1.29	1.29	0	\N
36273	2025-08-21	1460.8	1460.8	1442	1447	14	\N
36274	2025-08-21	25.44	25.44	25.23	25.23	0	\N
36275	2025-08-21	60.5	60.5	60.5	60.5	0	\N
36276	2025-08-21	60.36	60.36	60.36	60.36	0	\N
36277	2025-08-21	22.45	22.45	22.45	22.45	0	\N
36278	2025-08-21	28.3	28.3	28.3	28.3	0	\N
36279	2025-08-21	82.5	83.4	82.5	83.4	12	\N
36280	2025-08-21	9.32	9.32	9.32	9.32	0	\N
36281	2025-08-21	17.5	17.5	17.5	17.5	0	\N
36282	2025-08-21	0.195	0.201	0.195	0.201	450	\N
36283	2025-08-21	2.69	2.69	2.69	2.69	0	\N
36284	2025-08-21	9.595	9.595	9.595	9.595	0	\N
36286	2025-08-21	17.7	17.7	17.7	17.7	0	\N
36287	2025-08-21	11	11	11	11	0	\N
36288	2025-08-21	1.406	1.406	1.38	1.38	150	\N
36290	2025-08-21	5.15	5.16	5.14	5.14	1288	\N
36291	2025-08-21	65	65	64.1	64.1	40	\N
36292	2025-08-21	6.15	6.15	6.15	6.15	0	\N
31829	2025-08-21	1.59	1.67	1.55	1.61	1391453	\N
31834	2025-08-21	14.24	14.62	14.24	14.5	1236944	\N
31837	2025-08-21	2.3	2.31	2.08	2.21	1107881	\N
31843	2025-08-21	5.6	5.61	5.49	5.49	518919	\N
31844	2025-08-21	4.6	4.94	4.6	4.77	27447	\N
31848	2025-08-21	43.04	43.48	40.23	41.58	838643	\N
31849	2025-08-21	11.15	11.19	11.02	11.04	274736	\N
31850	2025-08-21	12.32	12.54	12.27	12.49	274249	\N
31853	2025-08-21	3.33	3.33	3.13	3.14	587996	\N
31854	2025-08-21	18.42	18.72	18.41	18.69	820222	\N
31860	2025-08-21	0.02	0.02	0.015	0.02	571539	\N
31865	2025-08-21	0.01	0.01	0.01	0.01	10500	\N
31874	2025-08-21	0.14	0.145	0.14	0.14	1245027	\N
36293	2025-08-21	30	30.1	29.3	29.3	0	\N
36294	2025-08-21	8.14	8.14	8.14	8.14	0	\N
36295	2025-08-21	0.4455	0.4455	0.4455	0.4455	0	\N
36296	2025-08-21	1.87	1.87	1.87	1.87	0	\N
36297	2025-08-21	8.08	8.08	8.08	8.08	0	\N
36298	2025-08-21	4.96	4.97	4.96	4.97	0	\N
36299	2025-08-21	8.15	8.35	8.15	8.35	0	\N
36300	2025-08-21	0.104	0.104	0.104	0.104	0	\N
36301	2025-08-21	20.65	20.7	20.65	20.7	0	\N
36302	2025-08-21	108	108	108	108	222	\N
36303	2025-08-21	71.82	71.82	71.82	71.82	0	\N
36304	2025-08-21	10.38	10.5	10.24	10.24	930	\N
36305	2025-08-21	1.41	1.41	1.41	1.41	0	\N
36308	2025-08-21	23.9	23.9	23.9	23.9	0	\N
36309	2025-08-21	6.1	6.1	6.1	6.1	0	\N
36310	2025-08-21	0.1064	0.1064	0.105	0.105	0	\N
36311	2025-08-21	18.9	18.9	18.9	18.9	0	\N
36312	2025-08-21	65.4	65.4	65.4	65.4	0	\N
36313	2025-08-21	102.4	102.4	102.4	102.4	0	\N
36314	2025-08-21	3.075	3.075	3.075	3.075	0	\N
36315	2025-08-21	5.98	5.98	5.98	5.98	0	\N
36316	2025-08-21	0.932	0.932	0.932	0.932	0	\N
36317	2025-08-21	65.9	65.9	65.9	65.9	0	\N
36318	2025-08-21	3.34	3.352	3.34	3.352	2500	\N
36319	2025-08-21	54.4	54.4	54.4	54.4	0	\N
36321	2025-08-21	6.58	7.58	6.58	7.14	154	\N
36322	2025-08-21	25.4	25.4	25.4	25.4	0	\N
36324	2025-08-21	61.88	61.88	61.88	61.88	0	\N
36325	2025-08-21	0.779	0.779	0.779	0.779	0	\N
36326	2025-08-21	38.1	38.1	38.1	38.1	0	\N
36329	2025-08-21	9.082	9.082	9.082	9.082	0	\N
36330	2025-08-21	113.8	114.2	112.3	114.1	69	\N
32036	2025-08-21	4.77	6.7	4.7255	6.325	341535	\N
36331	2025-08-21	2.235	2.235	2.215	2.215	407	\N
36333	2025-08-21	2.61	2.62	2.61	2.62	54	\N
36334	2025-08-21	0.598	0.598	0.598	0.598	0	\N
36335	2025-08-21	28.02	28.02	27.58	27.58	350	\N
36336	2025-08-21	13.03	13.03	13.03	13.03	0	\N
36337	2025-08-21	12.42	12.42	12.42	12.42	0	\N
36339	2025-08-21	10.8	10.8	10.8	10.8	0	\N
36340	2025-08-21	47.59	47.83	47.21	47.21	42	\N
36341	2025-08-21	2.35	2.35	2.35	2.35	0	\N
36342	2025-08-21	0.0727	0.0727	0.0727	0.0727	0	\N
36343	2025-08-21	0.2175	0.2175	0.208	0.208	0	\N
36344	2025-08-21	3.865	3.865	3.865	3.865	0	\N
36345	2025-08-21	8.13	8.15	8.065	8.065	210	\N
36346	2025-08-21	2.08	2.08	2.08	2.08	0	\N
36347	2025-08-21	79.92	79.92	79.49	79.49	570	\N
36349	2025-08-21	68.3	68.8	68.3	68.8	0	\N
36350	2025-08-21	0.88	0.88	0.88	0.88	0	\N
36352	2025-08-21	44.4	44.4	44.4	44.4	0	\N
36353	2025-08-21	19.25	19.95	19.25	19.7	1450	\N
36356	2025-08-21	870	870	870	870	0	\N
36357	2025-08-21	60.9	61.72	60.9	61.1	5	\N
36359	2025-08-21	0.068	0.068	0.068	0.068	0	\N
36360	2025-08-21	27.7	27.7	27.7	27.7	0	\N
36361	2025-08-21	3.955	3.955	3.955	3.955	0	\N
36362	2025-08-21	41.6	41.6	41.6	41.6	0	\N
36363	2025-08-21	63	63	63	63	0	\N
36364	2025-08-21	12.64	12.64	12.64	12.64	0	\N
36365	2025-08-21	7.85	7.85	7.85	7.85	0	\N
36366	2025-08-21	6.36	6.36	6.36	6.36	0	\N
36367	2025-08-21	1.93	1.93	1.93	1.93	0	\N
36369	2025-08-21	5.53	5.53	5.5	5.5	2000	\N
36370	2025-08-21	10	10	10	10	0	\N
36371	2025-08-21	6.86	7.76	6.86	7.76	0	\N
36372	2025-08-21	0.0638	0.0638	0.0638	0.0638	0	\N
36375	2025-08-21	79.75	79.75	79.75	79.75	0	\N
36376	2025-08-21	0.1755	0.1755	0.1755	0.1755	0	\N
36378	2025-08-21	4.98	4.98	4.95	4.966	3000	\N
36379	2025-08-21	1.442	1.442	1.442	1.442	0	\N
36380	2025-08-21	0.315	0.315	0.3125	0.3125	0	\N
36381	2025-08-21	70.9	70.9	70.9	70.9	0	\N
36382	2025-08-21	2.47	2.47	2.47	2.47	0	\N
36383	2025-08-21	5.898	5.92	5.898	5.92	0	\N
36384	2025-08-21	0.924	0.924	0.924	0.924	0	\N
36385	2025-08-21	30.35	30.35	29.55	29.95	320	\N
36386	2025-08-21	37.9	37.9	37.9	37.9	0	\N
36387	2025-08-21	3.32	3.32	3.32	3.32	0	\N
36388	2025-08-21	0.0304	0.0304	0.0304	0.0304	0	\N
36392	2025-08-21	3.83	3.83	3.83	3.83	0	\N
36393	2025-08-21	6.47	6.47	6.47	6.47	0	\N
36394	2025-08-21	46.15	47.45	46.15	47.3	0	\N
36395	2025-08-21	1.855	1.855	1.855	1.855	0	\N
36396	2025-08-21	2.535	2.535	2.535	2.535	0	\N
36398	2025-08-21	21.65	22.7	21.65	22.7	150	\N
36399	2025-08-21	27.6	27.8	27.6	27.8	0	\N
36400	2025-08-21	83.6	83.6	83.6	83.6	0	\N
36403	2025-08-21	23.56	23.56	22.68	22.68	15025	\N
36405	2025-08-21	7.92	7.97	7.89	7.89	3090	\N
32190	2025-08-21	31.4	31.4	31.4	31.4	0	\N
36406	2025-08-21	3.403	3.403	3.4	3.4	3000	\N
36407	2025-08-21	1.9	1.9	1.9	1.9	0	\N
36408	2025-08-21	121.7	121.7	121.7	121.7	0	\N
36410	2025-08-21	2.975	2.975	2.96	2.96	0	\N
36411	2025-08-21	26.7	26.7	26.7	26.7	10	\N
36412	2025-08-21	24.04	24.1	23.9	24.08	829	\N
36413	2025-08-21	47.1	47.4	47	47.4	0	\N
36414	2025-08-21	398.9	402.7	398.9	400.5	20	\N
36415	2025-08-21	20.2	20.26	20.2	20.26	0	\N
36416	2025-08-21	25	26.3	24.8	26	3015	\N
36417	2025-08-21	3.195	3.195	3.195	3.195	0	\N
36418	2025-08-21	42.3	42.3	42.3	42.3	0	\N
36419	2025-08-21	2.86	2.9	2.86	2.88	0	\N
36420	2025-08-21	57.25	57.25	57	57	1	\N
36421	2025-08-21	20.2	20.2	20.2	20.2	0	\N
36422	2025-08-21	0.926	0.926	0.926	0.926	0	\N
36423	2025-08-21	2.62	2.62	2.62	2.62	0	\N
36425	2025-08-21	0.1365	0.1365	0.1365	0.1365	0	\N
36426	2025-08-21	7.45	7.45	7.45	7.45	0	\N
36427	2025-08-21	0.359	0.359	0.359	0.359	0	\N
36428	2025-08-21	0.271	0.271	0.271	0.271	0	\N
36429	2025-08-21	93.4	93.4	88.8	93.05	3371	\N
36430	2025-08-21	28.4	28.4	28.4	28.4	0	\N
36431	2025-08-21	0.96	0.96	0.96	0.96	0	\N
36432	2025-08-21	5.96	5.96	5.96	5.96	0	\N
36434	2025-08-21	12.05	12.05	11.95	11.95	0	\N
36436	2025-08-21	0.712	0.712	0.71	0.71	0	\N
36439	2025-08-21	4.5	4.5	4.5	4.5	0	\N
36440	2025-08-21	0.228	0.228	0.228	0.228	0	\N
36441	2025-08-21	840	840	840	840	0	\N
36442	2025-08-21	1.19	1.19	1.19	1.19	0	\N
36443	2025-08-21	2.5	2.5	2.5	2.5	0	\N
36444	2025-08-21	0.141	0.1415	0.141	0.1415	0	\N
36445	2025-08-21	4.682	4.682	4.682	4.682	0	\N
36446	2025-08-21	23.3	23.3	23.3	23.3	0	\N
36447	2025-08-21	4.107	4.109	4.083	4.083	536	\N
36448	2025-08-21	0.0495	0.0495	0.0495	0.0495	0	\N
36449	2025-08-21	3.4	3.4	3.4	3.4	0	\N
36450	2025-08-21	0.75	0.75	0.745	0.745	0	\N
36451	2025-08-21	0.4292	0.4292	0.4292	0.4292	0	\N
36453	2025-08-21	0.795	0.8	0.795	0.8	0	\N
36454	2025-08-21	0.605	0.605	0.605	0.605	0	\N
36455	2025-08-21	7.15	7.15	7.15	7.15	0	\N
36456	2025-08-21	0.082	0.082	0.082	0.082	0	\N
36457	2025-08-21	0.043	0.043	0.043	0.043	0	\N
36458	2025-08-21	0.56	0.56	0.555	0.555	0	\N
36459	2025-08-21	0.432	0.432	0.432	0.432	0	\N
36460	2025-08-21	0.0825	0.0825	0.0825	0.0825	0	\N
36461	2025-08-21	2.086	2.086	2.086	2.086	0	\N
36462	2025-08-21	8.15	8.15	8.15	8.15	0	\N
36463	2025-08-21	20.8	20.8	20.8	20.8	0	\N
36464	2025-08-21	13.5	13.5	13.5	13.5	0	\N
36465	2025-08-21	0.1965	0.1965	0.194	0.194	1000	\N
32394	2025-08-21	1.22	1.24	1.19	1.2	849793	\N
32395	2025-08-21	5.39	5.4797	5.12	5.29	254904	\N
32397	2025-08-21	1.08	1.1	0.9	0.97	6928989	\N
32400	2025-08-21	8.85	9.165	8.85	9.1	194117	\N
32402	2025-08-21	0.5897	0.6096	0.56	0.59	928793	\N
32404	2025-08-21	9.14	9.6681	9.12	9.37	102326	\N
32408	2025-08-21	1.68	1.73	1.605	1.715	10301	\N
32456	2025-08-21	0.648	0.7099	0.6083	0.709	35304	\N
36468	2025-08-21	7.92	7.92	7.92	7.92	0	\N
36469	2025-08-21	2.88	2.88	2.88	2.88	0	\N
36470	2025-08-21	0.0165	0.0165	0.0165	0.0165	0	\N
36472	2025-08-21	0.02	0.02	0.02	0.02	0	\N
36473	2025-08-21	233	233	233	233	0	\N
36475	2025-08-21	1.74	1.74	1.74	1.74	0	\N
36476	2025-08-21	2.5	2.5	2.5	2.5	0	\N
36477	2025-08-21	0.0625	0.0625	0.0625	0.0625	0	\N
36480	2025-08-21	0.008	0.008	0.008	0.008	0	\N
36481	2025-08-21	0.0015	0.0015	0.0015	0.0015	0	\N
36482	2025-08-21	0.0125	0.0125	0.0125	0.0125	0	\N
36483	2025-08-21	0.0066	0.0066	0.0066	0.0066	0	\N
36488	2025-08-21	1.31	1.31	1.31	1.31	0	\N
36489	2025-08-21	1.7775	1.789	1.7775	1.789	0	\N
36490	2025-08-21	4.56	4.56	4.521	4.521	10	\N
36491	2025-08-21	4.02	4.02	4.02	4.02	0	\N
36492	2025-08-21	0.0445	0.045	0.044	0.044	0	\N
36493	2025-08-21	0.272	0.272	0.272	0.272	0	\N
36494	2025-08-21	2.44	2.44	2.44	2.44	0	\N
36496	2025-08-21	6.2	6.2	6.2	6.2	0	\N
36497	2025-08-21	1.1	1.1	1.1	1.1	0	\N
36499	2025-08-21	0.044	0.044	0.044	0.044	0	\N
36500	2025-08-21	0.0358	0.052	0.0358	0.052	102	\N
36501	2025-08-21	15.1	15.18	15.1	15.16	0	\N
36502	2025-08-21	0.037	0.037	0.037	0.037	0	\N
36503	2025-08-21	0.0574	0.0574	0.0572	0.0572	0	\N
36505	2025-08-21	2.56	2.56	2.56	2.56	0	\N
36506	2025-08-21	0.0308	0.0308	0.0308	0.0308	0	\N
36509	2025-08-21	7.49	7.56	7.26	7.48	0	\N
36510	2025-08-21	0.04	0.04	0.04	0.04	0	\N
36511	2025-08-21	0.798	0.798	0.798	0.798	0	\N
36512	2025-08-21	0.027	0.027	0.027	0.027	0	\N
36513	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
36515	2025-08-21	1.5685	1.5685	1.5685	1.5685	0	\N
36516	2025-08-21	6.25	6.45	6.25	6.45	7800	\N
36517	2025-08-21	0.125	0.125	0.125	0.125	0	\N
36518	2025-08-21	0.018	0.018	0.018	0.018	0	\N
36519	2025-08-21	5.516	5.516	5.502	5.502	0	\N
36524	2025-08-21	3.401	3.419	3.401	3.419	4369	\N
36525	2025-08-21	7.024	7.296	7.024	7.296	30	\N
32694	2025-08-21	0.409	0.409	0.409	0.409	0	\N
32697	2025-08-21	0.254	0.256	0.254	0.256	0	\N
32700	2025-08-21	0.396	0.396	0.396	0.396	0	\N
32710	2025-08-21	5.55	5.6	5.55	5.55	0	\N
32711	2025-08-21	0.081	0.081	0.081	0.081	0	\N
32714	2025-08-21	0.462	0.462	0.462	0.462	0	\N
32724	2025-08-21	17.5	17.5	17.5	17.5	0	\N
36526	2025-08-21	2.62	2.64	2.62	2.64	0	\N
36528	2025-08-21	4.024	4.046	4.024	4.046	0	\N
36529	2025-08-21	3	3	3	3	0	\N
36530	2025-08-21	0.705	0.715	0.705	0.715	2000	\N
36531	2025-08-21	0.216	0.216	0.216	0.216	0	\N
36532	2025-08-21	0.525	0.525	0.525	0.525	0	\N
36533	2025-08-21	0.169	0.169	0.169	0.169	0	\N
36535	2025-08-21	1.58	1.58	1.58	1.58	0	\N
36536	2025-08-21	0.005	0.005	0.0045	0.0045	0	\N
36537	2025-08-21	81.35	81.35	81.35	81.35	0	\N
36538	2025-08-21	0.0745	0.0745	0.0745	0.0745	0	\N
36540	2025-08-21	12.3	12.3	12.3	12.3	0	\N
36541	2025-08-21	5.7	5.7	5.7	5.7	0	\N
36543	2025-08-21	0.121	0.123	0.121	0.123	0	\N
36544	2025-08-21	1.82	1.82	1.82	1.82	0	\N
36545	2025-08-21	0.645	0.645	0.645	0.645	0	\N
36546	2025-08-21	8.35	8.35	8.35	8.35	0	\N
36547	2025-08-21	0.264	0.264	0.264	0.264	0	\N
36548	2025-08-21	12.57	12.89	12.57	12.89	200	\N
36550	2025-08-21	5.78	5.825	5.77	5.825	0	\N
36551	2025-08-21	1.08	1.08	1.08	1.08	0	\N
36552	2025-08-21	0.012	0.012	0.012	0.012	0	\N
36554	2025-08-21	53.69	54.5	53.62	54.5	2761081	\N
36555	2025-08-21	136.13	136.79	135.92	136.2	766562	\N
36556	2025-08-21	18.24	18.67	18.24	18.39	624500	\N
36557	2025-08-21	55.51	56.77	55.38	56.28	2228817	\N
36558	2025-08-21	26.5	27.795	26.5	27.78	4113083	\N
36559	2025-08-21	21.26	21.49	21.18	21.33	820538	\N
36560	2025-08-21	1.37	1.4295	1.35	1.37	3601949	\N
36561	2025-08-21	93.39	94.3172	93.25	94.03	978337	\N
36562	2025-08-21	54.15	54.48	53.73	54.37	109315	\N
36563	2025-08-21	4.54	4.565	4.53	4.55	7214231	\N
36564	2025-08-21	73.54	73.8	73.3	73.64	1131868	\N
36565	2025-08-21	2.78	2.81	2.77	2.8	4832981	\N
36566	2025-08-21	31.53	32.135	31.2	31.67	816060	\N
36567	2025-08-21	14.97	15.255	14.8499	15.21	10083796	\N
36568	2025-08-21	9.55	9.6	9.5135	9.57	1665325	\N
36569	2025-08-21	3.55	3.63	3.52	3.62	1119668	\N
36570	2025-08-21	19.8	19.815	19.69	19.75	390024	\N
36572	2025-08-21	24.72	25.068	24.62	24.77	414189	\N
36573	2025-08-21	29.71	30.06	29.365	29.5	794071	\N
36590	2025-08-21	9.97	10.1	9.9	10.1	68028	\N
36592	2025-08-21	2.45	2.515	2.435	2.49	223245	\N
36594	2025-08-21	32.7	33.045	32.28	32.84	2636771	\N
32825	2025-08-21	1.02	1.05	1	1	3142	\N
32830	2025-08-21	0.92	0.9446	0.836	0.8976	155130	\N
36595	2025-08-21	10.89	10.96	10.665	10.77	70428	\N
36606	2025-08-21	6.33	7.46	6.1723	6.73	91773	\N
36625	2025-08-21	11.5	11.7	11.401	11.64	1312644	\N
36630	2025-08-21	1.05	1.0899	1.05	1.05	1457275	\N
36636	2025-08-21	15.03	15.11	14.855	14.96	24370	\N
36638	2025-08-21	33.59	34.165	33.43	33.44	65160	\N
36647	2025-08-21	19.2	19.25	18.765	19.11	92741	\N
36652	2025-08-21	23.61	24.41	23.52	24.39	341755	\N
36654	2025-08-21	34.63	34.77	33.04	33.49	10181650	\N
36655	2025-08-21	7.87	7.99	7.81	7.98	839585	\N
36656	2025-08-21	1.42	1.48	1.42	1.45	28251	\N
36658	2025-08-21	1.84	1.84	1.8035	1.82	311916	\N
36660	2025-08-21	15	15.025	14.57	14.81	24222502	\N
36661	2025-08-21	99.4	99.805	98.91	99.67	411563	\N
36662	2025-08-21	20.6	21.26	20.6	21.24	1124585	\N
36663	2025-08-21	739.36	741.5	732.11	735.4	952689	\N
36664	2025-08-21	64.91	65.43	64.82	65.13	601371	\N
36665	2025-08-21	80.4	80.98	80.4	80.46	2536510	\N
36666	2025-08-21	5.06	5.11	4.898	5.1	8030	\N
36667	2025-08-21	169.38	175.01	169	174.75	717578	\N
36668	2025-08-21	3.93	3.96	3.905	3.94	544830	\N
36674	2025-08-21	13.75	14.02	13.75	13.83	374040	\N
36675	2025-08-21	13.18	13.23	13.04	13.09	10999469	\N
36678	2025-08-21	2.27	2.35	2.22	2.32	887698	\N
36679	2025-08-21	17.97	17.97	17.425	17.6	9631	\N
36680	2025-08-21	2.79	3.3499	2.78	3.1	220885	\N
36681	2025-08-21	1.15	1.36	1.11	1.24	673979	\N
36682	2025-08-21	1.96	2.1149	1.95	2.02	1089491	\N
36683	2025-08-21	2.06	2.2582	2.06	2.2	37839	\N
36684	2025-08-21	4.7	4.83	4.15	4.34	203140	\N
36685	2025-08-21	56.9	57.2	56.695	57.2	2936	\N
36686	2025-08-21	3.46	3.5666	3.29	3.5	7971	\N
36687	2025-08-21	19.5	19.7	19.41	19.41	10440	\N
36688	2025-08-21	1.48	1.5	1.42	1.49	65260	\N
36689	2025-08-21	9.73	9.8205	9.285	9.33	87629	\N
36691	2025-08-21	1.41	1.46	1.36	1.42	21550	\N
36692	2025-08-21	21.42	24	21.36	23.01	257199	\N
36693	2025-08-21	0.821	0.84	0.8133	0.835	54456	\N
36694	2025-08-21	1.13	1.17	1.12	1.15	160033	\N
36695	2025-08-21	0.7	0.7279	0.7	0.7001	18689	\N
36696	2025-08-21	2.715	2.715	2.55	2.55	1386	\N
36697	2025-08-21	0.9036	0.93	0.9003	0.9262	174585	\N
36698	2025-08-21	1.58	1.63	1.55	1.6	49778	\N
36699	2025-08-21	4.17	4.41	4.17	4.23	35891	\N
36700	2025-08-21	5.3	5.555	5.3	5.45	23612	\N
36702	2025-08-21	3.07	3.22	3.01	3.16	32618	\N
36703	2025-08-21	7.62	7.65	6.63	6.63	46463	\N
36706	2025-08-21	1.57	1.8	1.5	1.71	108959	\N
36707	2025-08-21	43.4	43.4	41.8505	42.13	14960	\N
36708	2025-08-21	2.07	2.21	2.03	2.21	1097581	\N
36710	2025-08-21	29.25	29.58	29.07	29.34	37788	\N
36713	2025-08-21	2.18	2.21	2.09	2.17	14460	\N
36714	2025-08-21	0.949	1.29	0.8901	0.9445	373099	\N
65151	2025-08-21	9.38	9.44	9.3644	9.44	2697	\N
33056	2025-08-21	20.15	20.15	20.15	20.15	0	\N
33057	2025-08-21	103	105	102.5	102.5	1400	\N
33058	2025-08-21	195.5	195.5	193.5	193.5	36	\N
33059	2025-08-21	70.86	71.58	70.86	71.58	0	\N
36715	2025-08-21	0.41	0.469	0.403	0.4291	63230	\N
36716	2025-08-21	1.08	1.08	1.015	1.02	439877	\N
36717	2025-08-21	5.9	6.045	5.795	5.95	1831575	\N
36719	2025-08-21	1.61	1.6708	1.61	1.6708	4895	\N
36720	2025-08-21	2.13	2.23	1.87	1.87	27276	\N
36721	2025-08-21	0.8693	0.885	0.85	0.8756	187186	\N
36722	2025-08-21	2.82	2.845	2.715	2.8	753264	\N
36725	2025-08-21	25.33	25.33	24.9	25.29	24206	\N
36726	2025-08-21	2.82	3.02	2.7741	2.94	82054	\N
36727	2025-08-21	3.1	3.125	3	3.04	51594	\N
36728	2025-08-21	1.04	1.15	0.9126	0.96	525303	\N
36730	2025-08-21	14.51	14.76	14.368	14.69	9110240	\N
36732	2025-08-21	21.84	21.84	21.46	21.6	32340	\N
36733	2025-08-21	2.03	2.09	2.0101	2.07	27097	\N
36734	2025-08-21	1.23	1.26	1.21	1.23	13657549	\N
36736	2025-08-21	6.79	7.3092	6.3919	6.45	105010	\N
36738	2025-08-21	0.7082	0.7148	0.6625	0.6856	77969	\N
36739	2025-08-21	0.75	0.805	0.75	0.7693	235498	\N
36740	2025-08-21	4.5	4.66	4.4505	4.59	133901	\N
36741	2025-08-21	11.15	11.325	10.95	11.2	10485	\N
36743	2025-08-21	29.61	30.73	29.45	30.67	105783	\N
36746	2025-08-21	2.06	2.37	1.949	1.99	11005475	\N
36747	2025-08-21	9.92	9.92	9.91	9.91	670664	\N
36748	2025-08-21	1.14	1.35	1.14	1.32	2099419	\N
36751	2025-08-21	1.33	1.4896	1.33	1.45	128305	\N
36753	2025-08-21	0.99	1.08	0.99	1.05	803672	\N
36756	2025-08-21	12.696	12.741	12.6	12.6	1654	\N
36757	2025-08-21	14.35	15.4799	14.35	14.95	29598	\N
36758	2025-08-21	7.17	7.17	7.01	7.13	3903305	\N
36759	2025-08-21	1.14	1.17	1.08	1.08	61314	\N
36769	2025-08-21	2.56	2.685	2.51	2.65	301983	\N
36772	2025-08-21	0.6612	0.6832	0.6502	0.67	247394	\N
36774	2025-08-21	5.33	5.46	5.18	5.43	159248	\N
36776	2025-08-21	15.93	15.93	15.125	15.7	125808	\N
36781	2025-08-21	5.17	6.16	4.77	5.61	2153416	\N
36782	2025-08-21	7.4	7.5	6.78	6.84	5128800	\N
36783	2025-08-21	8.91	9.49	8.91	9.18	764432	\N
36831	2025-08-21	5.675	5.9	5.67	5.85	18645348	\N
36836	2025-08-21	38.54	39.1	38	38.375	48782	\N
36842	2025-08-21	4.32	4.4	4.14	4.2	20215	\N
36844	2025-08-21	1.58	1.64	1.58	1.6	299308	\N
36845	2025-08-21	1.29	1.345	1.25	1.29	35413	\N
36846	2025-08-21	1.22	1.22	1.18	1.19	11469	\N
36847	2025-08-21	3.19	3.24	3.19	3.21	10668	\N
36848	2025-08-21	40	40	40	40	1	\N
36849	2025-08-21	1.24	1.24	1.19	1.206	26237	\N
36852	2025-08-21	11.22	11.22	10.94	10.98	93465	\N
36853	2025-08-21	8.47	8.54	7.9	8.05	33566	\N
36854	2025-08-21	21.55	21.55	21.45	21.45	2879	\N
36855	2025-08-21	5.66	5.9	5.42	5.56	29789	\N
33228	2025-08-21	27.12	27.33	26.735	27	73257	\N
33240	2025-08-21	6.14	6.25	6.14	6.25	433296	\N
33261	2025-08-21	308.4	308.6	305.2	305.2	53191	\N
33262	2025-08-21	67.2	67.2	66.6	67.02	854550	\N
36856	2025-08-21	0.21	0.21	0.21	0.21	4709	\N
36857	2025-08-21	9.15	9.15	9.15	9.15	1	\N
36858	2025-08-21	1	1.02	0.962	1.02	11818	\N
36860	2025-08-21	2.53	2.53	2.5	2.5	21	\N
36861	2025-08-21	2.39	2.39	2.26	2.26	9279	\N
36862	2025-08-21	4.95	4.98	4.62	4.62	3299	\N
36863	2025-08-21	3.43	3.43	3.4	3.43	538	\N
36864	2025-08-21	43.2	43.2	43.2	43.2	1	\N
36865	2025-08-21	5.54	5.6	5.5	5.52	31163	\N
36866	2025-08-21	7.44	7.6	7.4	7.6	3400	\N
36867	2025-08-21	5.02	5.04	4.98	4.98	2016	\N
36868	2025-08-21	20.1	20.1	20.1	20.1	1	\N
36869	2025-08-21	0.393	0.41	0.392	0.41	13181	\N
36870	2025-08-21	1.64	1.64	1.524	1.55	63008	\N
36871	2025-08-21	4.39	4.41	4.3	4.37	4861	\N
36873	2025-08-21	0.145	0.17	0.145	0.159	2567218	\N
36876	2025-08-21	3.78	3.78	3.72	3.72	346	\N
36877	2025-08-21	3.16	3.16	3.16	3.16	35	\N
36879	2025-08-19	2.26	2.26	2.22	2.22	947	\N
36880	2025-08-21	0.425	0.425	0.425	0.425	57	\N
36882	2025-08-21	0.0115	0.0123	0.0105	0.0105	7149507	\N
36883	2025-08-21	8.56	8.56	8.5	8.5	101	\N
36885	2025-08-21	1.384	1.418	1.316	1.32	25898	\N
36886	2025-08-21	1.91	1.91	1.9	1.9	3333	\N
36887	2025-08-21	1	1	0.93	0.95	38062	\N
36888	2025-08-21	0.972	0.974	0.972	0.972	1273	\N
36890	2025-08-20	49.4	49.4	49.4	49.4	8	\N
36892	2025-08-20	76.5	76.5	76.5	76.5	6	\N
36895	2025-08-21	2.87	2.9	2.86	2.89	30510523	\N
36896	2025-08-21	8.89	8.955	8.85	8.9	1800564	\N
36897	2025-08-21	59.04	59.805	58.2801	59.57	253173	\N
36898	2025-08-21	5.95	6.03	5.87	5.87	281105	\N
36899	2025-08-21	2.88	3.06	2.88	3.05	98783	\N
36905	2025-08-21	39.2	39.2	39.2	39.2	0	\N
36908	2025-08-21	98.2	98.24	97.64	97.64	4	\N
36909	2025-08-21	18.7	19	18.7	18.8	0	\N
36910	2025-08-21	17.75	17.75	17.75	17.75	0	\N
36911	2025-08-21	0.1835	0.1835	0.1835	0.1835	0	\N
36913	2025-08-21	0.0025	0.0025	0.0025	0.0025	0	\N
36914	2025-08-21	32.05	32.9	32.05	32.5	15	\N
36915	2025-08-21	26.95	27.3	26.95	27.3	0	\N
36917	2025-08-21	11.39	11.45	11.39	11.45	0	\N
36919	2025-08-21	1.442	1.442	1.442	1.442	0	\N
36920	2025-08-21	6.32	6.32	6.32	6.32	0	\N
36921	2025-08-21	8.686	8.686	8.686	8.686	0	\N
36922	2025-08-21	5.86	5.86	5.82	5.82	0	\N
36925	2025-08-21	9.1	9.1	9.1	9.1	0	\N
36927	2025-08-21	17.64	17.64	17.64	17.64	0	\N
36928	2025-08-21	19.8	19.8	19.8	19.8	0	\N
36929	2025-08-21	51.3	51.9	51.3	51.9	0	\N
36930	2025-08-21	4.13	4.13	4.13	4.13	0	\N
33336	2025-08-21	18.3	18.3	18.3	18.3	0	\N
33337	2025-08-21	0.765	0.8	0.765	0.8	0	\N
33338	2025-08-21	0.2	0.2	0.2	0.2	0	\N
33342	2025-08-21	0.193	0.193	0.193	0.193	0	\N
33347	2025-08-21	29.6	29.94	29.6	29.94	0	\N
36931	2025-08-21	1.664	1.664	1.664	1.664	0	\N
36933	2025-08-21	384	384	384	384	0	\N
36934	2025-08-21	0.699	0.699	0.699	0.699	0	\N
36935	2025-08-21	44.2	44.2	44.2	44.2	0	\N
36936	2025-08-21	3.6	3.6	3.6	3.6	0	\N
36937	2025-08-21	179.05	179.05	179.05	179.05	0	\N
36938	2025-08-21	86.64	86.64	86.64	86.64	0	\N
36941	2025-08-21	7.6	7.99	7.6	7.99	80	\N
36942	2025-08-21	4.06	4.06	4.06	4.06	0	\N
36943	2025-08-21	7.88	7.88	7.88	7.88	0	\N
36944	2025-08-21	8.8	8.95	8.8	8.95	0	\N
36945	2025-08-21	3.29	3.29	3.29	3.29	0	\N
36946	2025-08-21	1.842	1.842	1.842	1.842	0	\N
36947	2025-08-21	58.8	58.8	58.8	58.8	0	\N
36948	2025-08-21	221	221	221	221	0	\N
36950	2025-08-21	1.84	1.84	1.84	1.84	0	\N
36951	2025-08-21	22.15	22.6	22.15	22.6	50	\N
36952	2025-08-21	0.01	0.01	0.01	0.01	900	\N
36953	2025-08-21	10.28	10.28	10.28	10.28	0	\N
36954	2025-08-21	0.266	0.266	0.266	0.266	0	\N
36955	2025-08-21	8.28	8.28	8.28	8.28	0	\N
36956	2025-08-21	0.0162	0.0162	0.0159	0.0159	111	\N
36957	2025-08-21	10.92	11	10.92	11	0	\N
36958	2025-08-21	30.18	30.18	30.18	30.18	0	\N
36960	2025-08-21	0.268	0.268	0.268	0.268	0	\N
36961	2025-08-21	33.2	33.2	33.2	33.2	0	\N
36962	2025-08-21	28.5	28.5	28.5	28.5	0	\N
36963	2025-08-21	5.77	5.77	5.77	5.77	0	\N
36964	2025-08-21	24.7	24.7	24.05	24.05	0	\N
36965	2025-08-21	23.6	23.6	23.6	23.6	0	\N
36966	2025-08-21	3.935	4.185	3.935	4.155	0	\N
36967	2025-08-21	10.3	10.3	10.3	10.3	0	\N
36968	2025-08-21	1.65	1.65	1.65	1.65	0	\N
36969	2025-08-21	2.694	2.714	2.694	2.714	0	\N
36970	2025-08-21	16.65	16.65	16.65	16.65	0	\N
36971	2025-08-21	26.7	26.7	26.55	26.55	0	\N
36974	2025-08-21	51.2	51.2	51.2	51.2	0	\N
36975	2025-08-21	23.2	23.2	23.2	23.2	0	\N
36978	2025-08-21	3.16	3.16	3.16	3.16	0	\N
36979	2025-08-21	39.15	39.15	39.15	39.15	0	\N
36980	2025-08-21	0.0848	0.0848	0.0848	0.0848	0	\N
36981	2025-08-21	0.384	0.384	0.377	0.377	0	\N
36982	2025-08-21	54.2	54.2	54.2	54.2	0	\N
36983	2025-08-21	2.73	2.73	2.73	2.73	0	\N
36984	2025-08-21	17.48	17.48	17.48	17.48	0	\N
36985	2025-08-21	0.399	0.399	0.399	0.399	0	\N
36986	2025-08-21	1.754	1.754	1.754	1.754	0	\N
36987	2025-08-21	1.464	1.464	1.464	1.464	0	\N
36995	2025-08-21	11.69	11.69	11.69	11.69	0	\N
33431	2025-08-21	1.17	1.17	1.17	1.17	0	\N
33433	2025-08-21	6.8	6.8	6.8	6.8	0	\N
33434	2025-08-21	7.15	7.15	7.15	7.15	0	\N
33436	2025-08-21	1.85	1.87	1.85	1.87	800	\N
33437	2025-08-21	1.8	1.81	1.8	1.8	7	\N
33438	2025-08-21	12.4	12.4	12.4	12.4	0	\N
33440	2025-08-21	1.27	1.27	1.27	1.27	0	\N
33441	2025-08-21	3.28	3.6	3.28	3.6	1550	\N
33442	2025-08-21	3.84	3.84	3.84	3.84	0	\N
33443	2025-08-21	14.05	14.05	14.05	14.05	0	\N
33445	2025-08-21	1.85	1.85	1.85	1.85	0	\N
33446	2025-08-21	0.485	0.485	0.485	0.485	0	\N
36996	2025-08-21	0.896	0.896	0.896	0.896	0	\N
36997	2025-08-21	2.772	2.772	2.772	2.772	0	\N
36998	2025-08-21	17.41	17.41	17.12	17.12	810	\N
36999	2025-08-21	5.44	5.44	5.44	5.44	0	\N
37001	2025-08-21	0.06	0.06	0.06	0.06	0	\N
37002	2025-08-21	3.325	3.325	3.245	3.245	0	\N
37005	2025-08-21	3.66	3.66	3.66	3.66	0	\N
37006	2025-08-21	100.4	110.2	100.4	110.2	230	\N
37008	2025-08-21	3.42	3.42	3.42	3.42	0	\N
37009	2025-08-21	24.74	24.74	24.74	24.74	0	\N
37011	2025-08-21	97.47	99.5	97.47	99.05	302376	\N
37012	2025-08-21	10.73	10.9	10.62	10.82	153947	\N
37013	2025-08-21	2.79	2.85	2.78	2.81	8884	\N
37014	2025-08-21	31.67	32	31.39	31.92	207959	\N
37017	2025-08-21	10.43	10.53	10.43	10.49	40483	\N
37018	2025-08-21	4.62	4.79	4.55	4.6	86300	\N
37019	2025-08-21	1.39	1.44	1.36	1.37	113288	\N
37020	2025-08-21	16.22	16.58	15.92	16.28	74602	\N
37030	2025-08-21	7.02	7.15	6.9903	7.08	101722	\N
37031	2025-08-21	1.3	1.35	1.275	1.34	132081	\N
37038	2025-08-21	3.14	3.459	3.09	3.2	288803	\N
37041	2025-08-21	19.135	20.07	19.08	19.59	16685849	\N
37047	2025-08-21	3.74	3.84	3.655	3.69	997449	\N
37050	2025-08-21	3.55	3.98	3.55	3.65	325581	\N
37059	2025-08-21	6.48	6.565	6.34	6.34	33530	\N
37063	2025-08-21	19.65	20.45	19.65	20.4	58813	\N
37071	2025-08-21	3.03	3.14	3.0036	3.14	107716	\N
37079	2025-08-21	0.0789	0.0839	0.073	0.0806	67229289	\N
37083	2025-08-21	14.16	14.25	14	14.02	63864	\N
37098	2025-08-21	7.46	7.82	7.31	7.31	14961	\N
37105	2025-08-21	1.18	1.2	1.07	1.14	411436	\N
37106	2025-08-21	1.14	1.18	1.125	1.17	513518	\N
33526	2025-08-21	4.72	4.72	4.68	4.68	2581	\N
33527	2025-08-21	9.27	9.27	9.22	9.26	7738	\N
33528	2025-08-21	1.01	1.01	1	1.005	2851	\N
37113	2025-08-21	4.13	4.365	4.08	4.32	6286618	\N
37126	2025-08-21	2.18	2.39	2.16	2.28	496677	\N
37127	2025-08-21	7.85	8.18	7.82	7.88	17311	\N
37128	2025-08-21	53.4	54.2	52.6	54.2	13485	\N
37129	2025-08-21	41.2	41.5	40.4	41.4	1858	\N
37130	2025-08-21	120.6	121	116.6	116.8	3814	\N
37132	2025-08-21	21.86	22.19	21.55	21.73	899427	\N
37133	2025-08-21	49.7	51	49.2	50.2	17757	\N
37134	2025-08-21	10	10.14	9.86	10	15739	\N
37135	2025-08-21	13.8	13.95	13.8	13.95	44	\N
37136	2025-08-21	285.5	287	282	287	1520	\N
37137	2025-08-21	72	72	70.8	71.2	10754	\N
37139	2025-08-21	6.86	6.86	6.86	6.86	50	\N
37140	2025-08-21	850	850	844	844	24	\N
37143	2025-08-21	7.85	8.3	7.85	8.3	0	\N
37144	2025-08-21	0.758	0.758	0.758	0.758	0	\N
37145	2025-08-21	0.001	0.001	0.001	0.001	0	\N
37146	2025-08-21	2.248	2.248	2.248	2.248	0	\N
37147	2025-08-21	13.5	13.5	13.5	13.5	0	\N
37149	2025-08-21	2.02	2.02	2.02	2.02	0	\N
37150	2025-08-21	14.4	14.4	14.4	14.4	0	\N
37151	2025-08-21	5.34	5.34	5.34	5.34	0	\N
37152	2025-08-21	2.52	2.52	2.52	2.52	0	\N
37154	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
37156	2025-08-21	0.2992	0.311	0.2992	0.311	58000	\N
37157	2025-08-21	0.0295	0.0295	0.0295	0.0295	0	\N
37158	2025-08-21	0.136	0.146	0.136	0.146	0	\N
37161	2025-08-21	199	199	199	199	0	\N
37162	2025-08-21	0.975	0.975	0.975	0.975	0	\N
37163	2025-08-21	0.496	0.496	0.496	0.496	0	\N
37166	2025-08-21	0.041	0.0525	0.041	0.0525	10000	\N
37167	2025-08-21	20.2	20.25	20	20.05	1603	\N
37168	2025-08-21	0.94	0.94	0.94	0.94	0	\N
37169	2025-08-21	18.524	18.524	18.482	18.512	0	\N
37170	2025-08-21	0.282	0.282	0.282	0.282	0	\N
37171	2025-08-21	21.195	21.195	21.13	21.13	0	\N
37173	2025-08-21	0.0185	0.0185	0.0185	0.0185	0	\N
37174	2025-08-21	0.06	0.06	0.06	0.06	0	\N
37176	2025-08-21	4.373	4.525	4.373	4.525	1136	\N
37177	2025-08-21	123.04	123.04	123.04	123.04	0	\N
37178	2025-08-21	14.516	14.516	14.516	14.516	0	\N
37179	2025-08-21	1.83	1.83	1.83	1.83	0	\N
37180	2025-08-21	0.001	0.001	0.001	0.001	0	\N
37182	2025-08-21	7.952	8.146	7.936	7.936	27853	\N
37183	2025-08-21	2.3	2.32	2.3	2.32	250	\N
37185	2025-08-21	0.0665	0.0665	0.0665	0.0665	0	\N
37187	2025-08-21	0.5	0.5	0.5	0.5	0	\N
37188	2025-08-21	99	99	99	99	0	\N
37189	2025-08-21	0.0015	0.0015	0.0015	0.0015	0	\N
37190	2025-08-21	0.202	0.202	0.202	0.202	0	\N
37191	2025-08-21	6.415	6.415	6.35	6.35	0	\N
37192	2025-08-21	0.815	0.815	0.815	0.815	0	\N
33737	2025-08-21	2.66	2.86	2.66	2.78	13454	\N
33744	2025-08-21	12.12	12.33	12	12.28	1028507	\N
37193	2025-08-21	0.436	0.436	0.436	0.436	0	\N
37194	2025-08-21	0.358	0.358	0.358	0.358	0	\N
37197	2025-08-21	0.0106	0.0106	0.0106	0.0106	0	\N
37203	2025-08-21	1.01	1.01	1.01	1.01	0	\N
37204	2025-08-21	2.97	2.97	2.97	2.97	0	\N
37206	2025-08-21	0.222	0.222	0.222	0.222	0	\N
37208	2025-08-21	6.1	6.1	6.1	6.1	0	\N
37209	2025-08-21	0.214	0.214	0.214	0.214	0	\N
37211	2025-08-21	1.69	1.96	1.69	1.89	2500	\N
37212	2025-08-21	0.88	0.88	0.88	0.88	0	\N
37213	2025-08-21	13	13	12.9	12.9	0	\N
37216	2025-08-21	0.328	0.33	0.328	0.33	0	\N
37217	2025-08-21	3.725	3.725	3.725	3.725	0	\N
37218	2025-08-21	1.644	1.644	1.644	1.644	0	\N
37220	2025-08-21	9.96	10	9.96	10	230	\N
37221	2025-08-21	12.826	12.826	12.814	12.814	0	\N
37223	2025-08-21	0.035	0.036	0.035	0.036	32700	\N
37224	2025-08-21	29.95	29.95	29.95	29.95	0	\N
37225	2025-08-21	22	22	22	22	0	\N
37226	2025-08-21	0.204	0.204	0.204	0.204	0	\N
37228	2025-08-21	0.899	0.899	0.899	0.899	0	\N
37229	2025-08-21	0.07	0.07	0.07	0.07	0	\N
37230	2025-08-21	52.38	52.38	52.26	52.26	0	\N
37231	2025-08-21	0.045	0.045	0.045	0.045	0	\N
37232	2025-08-21	1.03	1.04	1.02	1.04	0	\N
37233	2025-08-21	0.03	0.0355	0.03	0.0355	8272	\N
37235	2025-08-21	0.0265	0.0265	0.0265	0.0265	0	\N
37236	2025-08-21	11.1	11.1	11.1	11.1	0	\N
37239	2025-08-21	32	32	32	32	0	\N
37240	2025-08-21	11.155	11.155	11.155	11.155	0	\N
37242	2025-08-21	8.99	8.99	8.9	8.9	50	\N
37246	2025-08-21	0.11	0.11	0.11	0.11	0	\N
37247	2025-08-21	5.3	5.35	5.3	5.35	0	\N
37248	2025-08-21	0.0135	0.0135	0.0135	0.0135	0	\N
37253	2025-08-21	0.0006	0.0006	0.0006	0.0006	1000000	\N
37255	2025-08-21	0.069	0.069	0.069	0.069	0	\N
37256	2025-08-21	7.15	7.15	7.15	7.15	0	\N
37257	2025-08-21	0.67	0.67	0.67	0.67	0	\N
37258	2025-08-21	0.29	0.29	0.29	0.29	0	\N
37259	2025-08-21	24.6	24.6	24.6	24.6	0	\N
37261	2025-08-21	1.95	1.95	1.95	1.95	0	\N
37262	2025-08-21	0.0494	0.0494	0.0494	0.0494	0	\N
37263	2025-08-21	0.0666	0.0666	0.0666	0.0666	0	\N
37265	2025-08-21	3.85	3.85	3.85	3.85	0	\N
37267	2025-08-21	0.257	0.257	0.257	0.257	0	\N
37268	2025-08-21	2.17	2.17	2.17	2.17	0	\N
37269	2025-08-21	0.484	0.484	0.484	0.484	0	\N
37270	2025-08-21	0.869	0.869	0.869	0.869	0	\N
37274	2025-08-21	4.735	4.735	4.735	4.735	0	\N
37277	2025-08-21	2.43	2.43	2.43	2.43	0	\N
37278	2025-08-21	182	182	182	182	0	\N
37280	2025-08-21	1.395	1.395	1.395	1.395	0	\N
37281	2025-08-21	22.1	22.1	22.1	22.1	0	\N
37282	2025-08-21	45.4	45.4	45.4	45.4	0	\N
37283	2025-08-21	7	7	7	7	0	\N
33921	2025-08-21	143.5	143.5	141	141	18	\N
33922	2025-08-21	1985	2000	1975	2000	81	\N
33926	2025-08-21	3.51	3.51	3.47	3.47	9764	\N
33929	2025-08-21	20.8	21.2	20.8	21.1	226	\N
33930	2025-08-20	1.05	1.05	1.05	1.05	76	\N
33932	2025-08-21	8640	8740	8640	8740	19	\N
33941	2025-08-21	39.5	39.7	39.4	39.5	14638	\N
33944	2025-08-21	46.8	47.5	45.7	45.7	4981	\N
33947	2025-08-21	83.8	83.8	83.2	83.8	1207	\N
33951	2025-08-21	10.68	10.86	10.66	10.68	27026	\N
37284	2025-08-21	2.96	2.96	2.96	2.96	0	\N
37285	2025-08-21	2.93	3.15	2.93	3.15	5	\N
37286	2025-08-21	0.982	0.982	0.982	0.982	0	\N
37287	2025-08-21	1.77	1.87	1.77	1.87	0	\N
37289	2025-08-21	55.2	55.2	55.2	55.2	0	\N
37291	2025-08-21	0.798	0.798	0.798	0.798	0	\N
37292	2025-08-21	29.35	30.45	29.35	30.4	0	\N
37297	2025-08-21	1	1	1	1	0	\N
37299	2025-08-21	1.125	1.125	1.125	1.125	0	\N
37301	2025-08-21	0.836	0.84	0.832	0.84	0	\N
37302	2025-08-21	1.425	1.425	1.315	1.32	0	\N
37303	2025-08-21	0.402	0.426	0.402	0.426	0	\N
37304	2025-08-21	30	30	30	30	0	\N
37305	2025-08-21	2.38	2.53	2.38	2.53	300	\N
37306	2025-08-21	2.1	2.1	2.1	2.1	0	\N
37307	2025-08-21	4.5	4.81	4.5	4.78	0	\N
37308	2025-08-21	108	108	108	108	0	\N
37309	2025-08-21	16.84	16.88	16.78	16.78	0	\N
37310	2025-08-21	1.05	1.05	1	1.02	0	\N
37312	2025-08-21	4.92	4.95	4.89	4.95	0	\N
37314	2025-08-21	4.64	4.64	4.64	4.64	0	\N
37315	2025-08-21	20.6	20.6	20.6	20.6	0	\N
37316	2025-08-21	1.895	1.895	1.895	1.895	0	\N
37317	2025-08-21	0.268	0.268	0.268	0.268	0	\N
37318	2025-08-21	0.302	0.302	0.302	0.302	0	\N
37319	2025-08-21	5.008	5.008	5.008	5.008	0	\N
37320	2025-08-21	5.47	5.47	5.47	5.47	0	\N
37321	2025-08-21	7.32	7.32	7.32	7.32	0	\N
37322	2025-08-21	4.73	4.75	4.73	4.74	0	\N
37324	2025-08-21	0.8	0.805	0.8	0.805	0	\N
37325	2025-08-21	0.53	0.53	0.53	0.53	0	\N
37326	2025-08-21	0.284	0.284	0.284	0.284	0	\N
37327	2025-08-21	9.2	9.5	9.2	9.5	0	\N
37329	2025-08-21	0.005	0.005	0.005	0.005	0	\N
37331	2025-08-21	19.75	19.75	19.75	19.75	0	\N
37334	2025-08-21	3.25	3.25	3.25	3.25	0	\N
37335	2025-08-21	13.7	13.7	13.7	13.7	0	\N
37336	2025-08-21	0.002	0.005	0.002	0.005	250000	\N
37337	2025-08-21	0.384	0.398	0.384	0.398	0	\N
34004	2025-08-21	30	30	30	30	0	\N
34005	2025-08-21	4.575	4.575	4.575	4.575	0	\N
34008	2025-08-21	17.6	17.6	17.5	17.5	40	\N
37338	2025-08-21	3.26	3.26	3.24	3.24	0	\N
37339	2025-08-21	11	11	11	11	0	\N
37340	2025-08-21	11.4	11.55	11.4	11.55	500	\N
37341	2025-08-21	0.494	0.494	0.494	0.494	0	\N
37342	2025-08-21	1.47	1.47	1.47	1.47	0	\N
37343	2025-08-21	1.985	1.985	1.985	1.985	0	\N
37345	2025-08-21	2.98	2.98	2.98	2.98	0	\N
37346	2025-08-21	0.418	0.434	0.418	0.434	0	\N
37347	2025-08-21	3.95	3.95	3.6	3.6	0	\N
37348	2025-08-21	0.147	0.1845	0.147	0.1845	0	\N
37349	2025-08-21	4.31	4.31	4.31	4.31	0	\N
37351	2025-08-21	35	35	34.9	34.9	0	\N
37352	2025-08-21	10.6	10.6	10.6	10.6	0	\N
37353	2025-08-21	2.23	2.23	2.23	2.23	0	\N
37355	2025-08-21	0.92	1	0.92	1	0	\N
37356	2025-08-21	29	29	29	29	0	\N
37358	2025-08-21	0.99	1.01	0.965	1.01	0	\N
37359	2025-08-21	0.313	0.314	0.303	0.314	0	\N
37360	2025-08-21	4.6	4.6	4.6	4.6	0	\N
37361	2025-08-21	0.452	0.452	0.452	0.452	0	\N
37362	2025-08-21	1.36	1.36	1.36	1.36	0	\N
37363	2025-08-21	0.404	0.404	0.404	0.404	0	\N
37365	2025-08-21	0.328	0.328	0.328	0.328	0	\N
37368	2025-08-21	0.053	0.053	0.053	0.053	0	\N
37369	2025-08-21	8.8	8.8	8.75	8.75	0	\N
37371	2025-08-20	0.05	0.05	0.05	0.05	21000	\N
37376	2025-08-21	0.185	0.185	0.185	0.185	4500	\N
37383	2025-08-20	0.05	0.05	0.05	0.05	70000	\N
37386	2025-08-21	0.1	0.1	0.1	0.1	2000	\N
37387	2025-08-21	0.17	0.2	0.17	0.2	7500	\N
37388	2025-08-21	1.16	1.22	1.16	1.16	5500	\N
37391	2025-08-21	0.025	0.025	0.025	0.025	2000	\N
37394	2025-08-21	0.125	0.125	0.125	0.125	1000	\N
37396	2025-08-21	0.16	0.16	0.155	0.155	34499	\N
37397	2025-08-20	0.05	0.05	0.05	0.05	11000	\N
37401	2025-08-19	0.02	0.02	0.02	0.02	9000	\N
37405	2025-08-21	0.64	0.64	0.57	0.58	971500	\N
37407	2025-08-21	0.055	0.06	0.055	0.06	49000	\N
37409	2025-08-21	0.34	0.34	0.34	0.34	40090	\N
37411	2025-08-21	0.2	0.205	0.195	0.195	64500	\N
37414	2025-08-21	0.27	0.27	0.255	0.255	37500	\N
37417	2025-08-21	0.95	0.97	0.95	0.97	6000	\N
37418	2025-08-21	0.1	0.1	0.095	0.095	162000	\N
37420	2025-08-21	0.395	0.41	0.395	0.41	13000	\N
37423	2025-08-21	0.115	0.115	0.115	0.115	35000	\N
37424	2025-08-21	1.95	1.98	1.93	1.94	11600	\N
34073	2025-08-21	10.25	10.25	10.25	10.25	0	\N
34076	2025-08-21	0.0064	0.0064	0.0064	0.0064	0	\N
34077	2025-08-21	2.6	2.6	2.6	2.6	0	\N
34079	2025-08-21	29.4	29.4	29.4	29.4	0	\N
34080	2025-08-21	1.5	1.5	1.5	1.5	0	\N
37425	2025-08-19	0.07	0.07	0.07	0.07	30000	\N
37426	2025-08-19	0.07	0.07	0.07	0.07	24000	\N
37427	2025-08-21	0.72	0.72	0.72	0.72	500	\N
37428	2025-08-21	0.09	0.1	0.09	0.1	61000	\N
37430	2025-08-19	0.035	0.035	0.035	0.035	20000	\N
37431	2025-08-21	0.69	0.69	0.65	0.65	72600	\N
37434	2025-08-21	0.19	0.2	0.175	0.18	17500	\N
37436	2025-08-21	0.8	0.8	0.79	0.8	27500	\N
37437	2025-08-21	3.75	3.86	3.75	3.86	4021	\N
37439	2025-08-21	1.24	1.44	1.15	1.42	11300	\N
37442	2025-08-21	2.11	2.17	2.11	2.17	10100	\N
37443	2025-08-21	0.26	0.26	0.25	0.26	12000	\N
37444	2025-08-21	0.13	0.13	0.13	0.13	7000	\N
37445	2025-08-20	0.075	0.075	0.075	0.075	3000	\N
37450	2025-08-21	0.105	0.105	0.105	0.105	1963	\N
37453	2025-08-21	0.03	0.035	0.03	0.035	75000	\N
37459	2025-08-20	0.015	0.015	0.015	0.015	142000	\N
37465	2025-08-21	3.07	3.07	2.99	2.99	3627	\N
37467	2025-08-21	0.58	0.58	0.58	0.58	6000	\N
37469	2025-08-21	0.095	0.095	0.08	0.08	18000	\N
37478	2025-08-21	8.21	8.38	8.21	8.25	3100	\N
37496	2025-08-19	1.77	1.77	1.76	1.76	1700	\N
37503	2025-08-20	0.135	0.135	0.13	0.13	4000	\N
37513	2025-08-21	0.65	0.65	0.62	0.62	34500	\N
37522	2025-08-21	0.01	0.01	0.01	0.01	2000	\N
37535	2025-08-19	0.075	0.075	0.075	0.075	3300	\N
37536	2025-08-21	0.52	0.52	0.52	0.52	2000	\N
37537	2025-08-21	1.88	1.95	1.85	1.87	41500	\N
37540	2025-08-21	0.05	0.055	0.05	0.055	130000	\N
37541	2025-08-21	0.07	0.07	0.07	0.07	32000	\N
37542	2025-08-21	0.23	0.23	0.23	0.23	500	\N
37545	2025-08-21	2.37	2.37	2.37	2.37	400	\N
37548	2025-08-21	0.375	0.375	0.375	0.375	500	\N
37557	2025-08-21	0.075	0.075	0.07	0.07	90000	\N
37559	2025-08-21	0.22	0.22	0.22	0.22	4000	\N
37564	2025-08-21	3.76	3.87	3.75	3.815	21161	\N
37570	2025-08-20	0.19	0.19	0.18	0.19	17000	\N
34221	2025-08-21	1.575	1.575	1.535	1.545	24593	\N
34222	2025-08-21	2.93	2.94	2.93	2.94	796	\N
34229	2025-08-21	0.754	0.754	0.752	0.752	37479	\N
34230	2025-08-21	1.69	1.7	1.69	1.7	2597	\N
34231	2025-08-21	0.314	0.314	0.302	0.302	110	\N
34233	2025-08-21	11.8	11.8	11.8	11.8	4	\N
34234	2025-08-21	2.96	2.96	2.96	2.96	1	\N
37571	2025-08-21	0.85	0.85	0.85	0.85	14500	\N
37572	2025-08-21	0.66	0.68	0.66	0.68	3000	\N
37577	2025-08-21	0.06	0.06	0.06	0.06	32000	\N
37578	2025-08-20	0.065	0.065	0.06	0.065	74000	\N
37580	2025-08-21	0.24	0.24	0.24	0.24	3000	\N
37584	2025-08-20	0.08	0.08	0.08	0.08	1000	\N
37591	2025-08-20	0.08	0.08	0.08	0.08	5000	\N
37592	2025-08-21	1.36	1.43	1.36	1.39	13800	\N
37593	2025-08-21	1.75	1.78	1.75	1.755	53300	\N
37596	2025-08-21	0.225	0.23	0.22	0.22	22501	\N
37606	2025-08-21	0.31	0.32	0.31	0.32	41500	\N
37608	2025-08-20	0.09	0.09	0.09	0.09	4000	\N
37610	2025-08-21	0.035	0.04	0.035	0.04	126000	\N
37614	2025-08-21	0.055	0.055	0.05	0.05	4000	\N
37615	2025-08-21	0.125	0.125	0.125	0.125	2000	\N
37616	2025-08-21	0.095	0.095	0.095	0.095	14000	\N
37617	2025-08-21	1.43	1.43	1.43	1.43	700	\N
37622	2025-08-21	0.94	0.95	0.92	0.92	11000	\N
37625	2025-08-21	0.5	0.5	0.5	0.5	3500	\N
37626	2025-08-21	0.05	0.05	0.05	0.05	4000	\N
37627	2025-08-21	0.19	0.19	0.19	0.19	15022	\N
37628	2025-08-21	0.59	0.6	0.57	0.6	28500	\N
37632	2025-08-21	0.085	0.085	0.085	0.085	36000	\N
37633	2025-08-21	0.065	0.065	0.065	0.065	1000	\N
37636	2025-08-21	19.23	20.2	19.23	20.03	53826	\N
37640	2025-08-20	0.18	0.18	0.18	0.18	20000	\N
37645	2025-08-21	0.095	0.095	0.09	0.09	3550	\N
37646	2025-08-19	0.04	0.04	0.04	0.04	1000	\N
37647	2025-08-21	0.195	0.2	0.195	0.2	13500	\N
37648	2025-08-21	0.03	0.03	0.03	0.03	1000	\N
37650	2025-08-21	0.08	0.09	0.08	0.09	164000	\N
37651	2025-08-20	0.11	0.11	0.11	0.11	50000	\N
34433	2025-08-21	1.39	1.4	1.35	1.36	76871	\N
34436	2025-08-21	1.05	1.19	1.03	1.16	600768	\N
37656	2025-08-21	0.19	0.2	0.19	0.2	6500	\N
37658	2025-08-21	0.03	0.035	0.03	0.035	481000	\N
37659	2025-08-21	1.01	1.01	0.97	0.97	29500	\N
37660	2025-08-21	0.055	0.055	0.055	0.055	4000	\N
37662	2025-08-20	0.16	0.16	0.14	0.14	34000	\N
37664	2025-08-21	0.03	0.03	0.03	0.03	82000	\N
37667	2025-08-21	0.9	0.9	0.88	0.88	19500	\N
37668	2025-08-21	0.71	0.72	0.7	0.7	13500	\N
37674	2025-08-21	0.425	0.425	0.41	0.41	20500	\N
37676	2025-08-21	0.285	0.285	0.28	0.285	362000	\N
37678	2025-08-21	0.99	0.99	0.99	0.99	2000	\N
37681	2025-08-21	0.06	0.06	0.06	0.06	14000	\N
37682	2025-08-21	0.25	0.265	0.25	0.26	6500	\N
37685	2025-08-19	0.03	0.03	0.03	0.03	176000	\N
37690	2025-08-21	1.62	1.78	1.61	1.64	22500	\N
37691	2025-08-21	2	2.04	2	2.04	6800	\N
37692	2025-08-21	0.095	0.095	0.095	0.095	13000	\N
37693	2025-08-21	0.105	0.105	0.1	0.1	4500	\N
37694	2025-08-21	0.7	0.71	0.7	0.71	6500	\N
37696	2025-08-21	2.56	2.56	2.5	2.5	2600	\N
37700	2025-08-19	0.025	0.025	0.025	0.025	70000	\N
37701	2025-08-21	0.035	0.035	0.035	0.035	120000	\N
37702	2025-08-21	0.74	0.77	0.73	0.76	106500	\N
37704	2025-08-21	0.85	0.87	0.82	0.86	38000	\N
37706	2025-08-21	0.03	0.03	0.03	0.03	12000	\N
37710	2025-08-21	0.45	0.455	0.45	0.455	18000	\N
37712	2025-08-20	0.015	0.015	0.015	0.015	2000	\N
37719	2025-08-19	0.025	0.025	0.025	0.025	30000	\N
37720	2025-08-21	3.82	3.85	3.82	3.85	200	\N
37721	2025-08-21	0.41	0.42	0.41	0.42	38000	\N
37722	2025-08-21	4.67	4.82	4.67	4.76	21000	\N
37723	2025-08-21	0.415	0.415	0.39	0.39	24000	\N
37724	2025-08-21	0.62	0.63	0.62	0.63	25500	\N
37725	2025-08-21	0.1	0.1	0.085	0.085	225500	\N
37728	2025-08-21	0.165	0.165	0.165	0.165	500	\N
37729	2025-08-21	0.065	0.065	0.065	0.065	44000	\N
37732	2025-08-21	0.26	0.26	0.26	0.26	7803	\N
37734	2025-08-21	0.305	0.31	0.3	0.3	9000	\N
37736	2025-08-21	14.88	14.95	14.36	14.61	27317	\N
37737	2025-08-21	0.095	0.095	0.095	0.095	3000	\N
37746	2025-08-21	0.22	0.22	0.22	0.22	5000	\N
37747	2025-08-20	0.08	0.085	0.08	0.085	42477	\N
37749	2025-08-21	0.58	0.58	0.58	0.58	4000	\N
37750	2025-08-21	0.155	0.165	0.155	0.165	19000	\N
37753	2025-08-21	0.415	0.415	0.4	0.41	16500	\N
37756	2025-08-21	0.47	0.47	0.45	0.45	15000	\N
34545	2025-08-21	2.06	2.06	2.06	2.06	0	\N
34546	2025-08-21	67.35	67.9	66.85	66.85	75	\N
34547	2025-08-21	18.05	18.05	18.05	18.05	0	\N
34548	2025-08-21	98.95	98.95	98.1	98.1	0	\N
34549	2025-08-21	34.85	35.25	34.75	35	5450	\N
34550	2025-08-21	42.485	42.955	42.375	42.955	1635	\N
34551	2025-08-21	281.2	281.5	281.2	281.5	1	\N
34552	2025-08-21	38.45	38.45	38.45	38.45	0	\N
37757	2025-08-21	0.305	0.31	0.305	0.31	8000	\N
37758	2025-08-21	0.4	0.4	0.39	0.39	14000	\N
37760	2025-08-21	0.1	0.1	0.1	0.1	4250	\N
37761	2025-08-21	0.11	0.11	0.105	0.11	103000	\N
37762	2025-08-21	0.43	0.43	0.43	0.43	500	\N
37763	2025-08-21	0.215	0.215	0.215	0.215	4000	\N
37771	2025-08-21	0.175	0.175	0.175	0.175	2000	\N
37781	2025-08-20	0.035	0.035	0.035	0.035	4000	\N
37785	2025-08-20	0.55	0.55	0.53	0.53	21000	\N
37787	2025-08-21	1.39	1.42	1.25	1.39	96720	\N
37794	2025-08-21	0.235	0.245	0.235	0.245	27500	\N
37795	2025-08-19	0.09	0.09	0.09	0.09	5000	\N
37799	2025-08-21	0.485	0.485	0.475	0.48	8000	\N
37803	2025-08-21	189.73	191.69	187.68	190.07	54201	\N
37804	2025-08-21	27.81	28.22	27.81	28.22	500	\N
37808	2025-08-21	25.02	25.64	24.96	25.55	7500	\N
37811	2025-08-21	22.76	23.25	22.71	23.14	21938	\N
37813	2025-08-21	54.84	55.19	54.83	55.06	1640	\N
37815	2025-08-21	3.19	3.24	3.19	3.21	3700	\N
37818	2025-08-21	0.97	1	0.96	1	10200	\N
37819	2025-08-21	0.175	0.175	0.175	0.175	8000	\N
37820	2025-08-21	1.68	1.68	1.68	1.68	100	\N
37823	2025-08-21	0.86	0.86	0.86	0.86	500	\N
37825	2025-08-21	70.2	70.47	69.95	70.32	20190	\N
37826	2025-08-21	6.37	6.42	6.37	6.4	10760	\N
37828	2025-08-21	0.025	0.03	0.025	0.025	20000	\N
37830	2025-08-21	2.62	2.62	2.44	2.49	8600	\N
37833	2025-08-19	0.41	0.41	0.41	0.41	1000	\N
37834	2025-08-21	0.48	0.48	0.48	0.48	4500	\N
37836	2025-08-21	44.53	45.02	44.38	44.56	8311	\N
37837	2025-08-21	7.25	7.25	7.21	7.21	1000	\N
37839	2025-08-21	1.71	1.79	1.69	1.77	4400	\N
37842	2025-08-21	0.3475	0.3475	0.345	0.345	2500	\N
37843	2025-08-19	0.065	0.065	0.065	0.065	1000	\N
37846	2025-08-21	2.19	2.19	2.16	2.16	1700	\N
37847	2025-08-21	35.29	36.16	35.29	36.16	12564	\N
37854	2025-08-21	2.9	2.91	2.83	2.91	24500	\N
37857	2025-08-21	2.59	2.69	2.59	2.655	23200	\N
34613	2025-08-21	24.1	24.1	24.1	24.1	0	\N
34614	2025-08-21	29.05	29.05	29.05	29.05	180	\N
34615	2025-08-21	62.1	62.1	61.95	62.1	530	\N
34616	2025-08-21	32.34	32.44	31.54	31.76	964	\N
34617	2025-08-21	13.72	13.72	13.72	13.72	0	\N
34618	2025-08-21	13.69	13.69	13.45	13.45	218	\N
37858	2025-08-21	1.46	1.53	1.42	1.49	15500	\N
37862	2025-08-21	0.94	1	0.94	1	41000	\N
37863	2025-08-21	10.66	11.01	10.6	11	105546	\N
37864	2025-08-21	1.65	1.68	1.61	1.63	21800	\N
37865	2025-08-21	5.33	5.41	5.27	5.39	11288	\N
37866	2025-08-21	0.31	0.315	0.31	0.315	1000	\N
37867	2025-08-20	1.08	1.14	1.07	1.1	9800	\N
37869	2025-08-21	1.435	1.55	1.435	1.54	384400	\N
37871	2025-08-19	11.04	11.04	11.04	11.04	100	\N
37873	2025-08-21	14.81	15.63	14.81	15.19	17318	\N
37874	2025-08-21	22.69	23.56	22.62	23.55	33925	\N
37875	2025-08-21	54.17	55.03	53.84	54.57	8094	\N
37877	2025-08-21	26.54	26.54	26.54	26.54	500	\N
37878	2025-08-21	95.72	98.03	95.72	97.43	29000	\N
37880	2025-08-21	72.97	72.97	72.7	72.7	436	\N
37881	2025-08-21	20.07	20.2	20.07	20.2	200	\N
37883	2025-08-21	88.29	88.85	88.29	88.76	1108	\N
37884	2025-08-21	14.84	15.01	14.77	15.01	2300	\N
37886	2025-08-21	2.38	2.39	2.36	2.36	7300	\N
37887	2025-08-21	15.18	15.2	15.07	15.2	5263	\N
37888	2025-08-21	9.91	9.91	9.91	9.91	401	\N
37889	2025-08-21	6.04	6.4	6.02	6.37	22711	\N
37892	2025-08-21	54.19	54.48	53.93	54.15	18789	\N
37893	2025-08-21	46.39	46.63	46.23	46.37	11904	\N
37895	2025-08-21	46.93	47.42	46.49	46.49	1603	\N
37896	2025-08-21	12.79	12.92	12.78	12.85	55500	\N
37898	2025-08-21	4.63	4.63	4.63	4.63	300	\N
37902	2025-08-21	6.47	6.49	6.47	6.49	19800	\N
37903	2025-08-21	20.37	21.49	20.25	21.46	19300	\N
37904	2025-08-21	8.5	8.57	8.5	8.57	800	\N
37905	2025-08-21	11.53	11.53	11.53	11.53	800	\N
37906	2025-08-20	11.3	11.33	11.29	11.33	601	\N
37907	2025-08-21	0.125	0.125	0.115	0.12	15098	\N
37909	2025-08-21	9.95	9.96	9.95	9.96	318	\N
37913	2025-08-21	37.2	38.01	37.2	38.01	1700	\N
37915	2025-08-21	8.72	8.87	8.72	8.76	1800	\N
37917	2025-08-21	43.38	43.38	43.15	43.34	14822	\N
37918	2025-08-20	3.979	3.979	3.979	3.979	2585	\N
37936	2025-08-21	5.715	5.7275	5.67	5.68	7013200	\N
37937	2025-08-21	24.98	25.56	24.98	25.44	5058200	\N
37938	2025-08-21	11.465	11.99	11.465	11.87	1734700	\N
37939	2025-08-21	0.8905	0.8975	0.88	0.8805	6474600	\N
37940	2025-08-21	2.097	2.138	2.083	2.138	48942200	\N
34756	2025-08-21	1.57	1.58	1.54	1.55	6620	\N
34758	2025-08-21	22.6	22.8	22.6	22.8	130	\N
34760	2025-08-21	10.12	10.18	9.95	9.95	11450	\N
34761	2025-08-21	3.285	3.285	3.285	3.285	0	\N
37942	2025-08-21	3.36	3.395	3.36	3.39	5922300	\N
37943	2025-08-21	3.42	3.55	3.42	3.525	2866900	\N
37944	2025-08-21	3.392	3.406	3.344	3.376	3331900	\N
37945	2025-08-21	1.752	1.7605	1.746	1.746	4074800	\N
37946	2025-08-21	10.76	10.77	10.6	10.695	19969400	\N
37947	2025-08-21	2.088	2.154	2.088	2.107	16772400	\N
37948	2025-08-21	3.69	3.694	3.651	3.6685	279585700	\N
37949	2025-08-21	0.861	0.874	0.861	0.874	817100	\N
37951	2025-08-21	2.165	2.195	2.165	2.195	6231500	\N
37956	2025-08-20	0.549	0.549	0.514	0.514	178400	\N
37957	2025-08-21	26.75	26.835	26.67	26.765	108841300	\N
37958	2025-08-21	3.2275	3.2275	3.1525	3.175	6336600	\N
37959	2025-08-21	1.0915	1.1035	1.0885	1.1	23919600	\N
37960	2025-08-21	1.981	1.9835	1.952	1.965	24340600	\N
38118	2025-08-21	1.94	1.94	1.9	1.9	0	\N
38120	2025-08-21	5.87	6	5.61	5.82	317464	\N
38128	2025-08-21	11.8	11.8	11.6	11.6	1	\N
38131	2025-08-21	1.642	1.646	1.64	1.646	1326	\N
38133	2025-08-21	1.6	1.6188	1.54	1.6188	5278	\N
38135	2025-08-21	3.15	3.2381	2.96	2.99	102978	\N
38136	2025-08-21	4.405	4.48	4.405	4.48	0	\N
38137	2025-08-21	3.02	3.05	2.98	3.04	16156	\N
38138	2025-08-21	0.5066	0.51	0.4601	0.47	994693	\N
38139	2025-08-21	0.8055	0.8055	0.78	0.78	60146	\N
38140	2025-08-21	3.16	3.16	3.04	3.11	682224	\N
38143	2025-08-21	0.6502	0.669	0.62	0.644	93393	\N
38144	2025-08-21	4.289	4.45	4.11	4.29	30939	\N
38147	2025-08-21	0.5121	0.5555	0.5054	0.5411	484981	\N
38148	2025-08-21	2.82	2.82	2.7501	2.82	149467	\N
38151	2025-08-21	5.84	5.85	5.5601	5.6	30328	\N
38153	2025-08-21	9.65	10.38	9.59	10.37	1969450	\N
38154	2025-08-21	2.83	3	2.7007	2.98	273601	\N
38159	2025-08-21	3	3.17	2.98	3.16	2489400	\N
38160	2025-08-21	0.7	0.7193	0.68	0.715	654074	\N
38162	2025-08-21	0.4822	0.4968	0.4757	0.4789	1993055	\N
38163	2025-08-21	0.7099	0.738	0.7005	0.7005	18747	\N
38168	2025-08-21	61.5	62	61.5	62	9028	\N
38171	2025-08-21	1.29	1.3599	1.282	1.35	122773	\N
38172	2025-08-21	2.97	3.0188	2.824	3	19665	\N
38174	2025-08-21	10.25	10.42	10.2001	10.32	78769	\N
38177	2025-08-21	0.93	0.99	0.9269	0.9658	1151318	\N
38178	2025-08-21	3.84	3.94	3.8	3.91	493417	\N
38179	2025-08-21	0.3482	0.3482	0.3273	0.3339	1129684	\N
38180	2025-08-21	9.05	9.25	8.88	8.98	865448	\N
38181	2025-08-21	1.54	1.5595	1.5156	1.53	40897	\N
38183	2025-08-21	3.73	3.99	3.725	3.91	4032346	\N
38185	2025-08-21	0.679	0.722	0.6755	0.7192	2696547	\N
38187	2025-08-21	23.43	24.5	23.155	24.38	298463	\N
38188	2025-08-21	0.8108	0.8504	0.7217	0.8497	10536	\N
38189	2025-08-21	4.75	4.9277	4.71	4.76	14396	\N
34820	2025-08-21	6	6	6	6	0	\N
34821	2025-08-21	179.4	181.32	179.34	181.32	1327	\N
34822	2025-08-21	33.75	33.75	33.2	33.2	669	\N
34823	2025-08-21	18.88	18.98	18.865	18.895	2029	\N
38190	2025-08-21	6.34	6.66	6.25	6.51	141048	\N
38191	2025-08-21	5.6	5.8	5.58	5.8	174306	\N
38192	2025-08-21	3.3	3.47	3.285	3.45	2981470	\N
38193	2025-08-21	20.63	21.155	20.51	20.84	48871	\N
38194	2025-08-21	1.52	1.62	1.52	1.59	416082	\N
38195	2025-08-21	6.63	6.97	6.62	6.92	511182	\N
38197	2025-08-21	2.73	2.77	2.6833	2.76	1139957	\N
38199	2025-08-21	1.7	1.9599	1.6408	1.71	614429	\N
38200	2025-08-21	4.91	4.93	4.71	4.71	1485030	\N
38201	2025-08-21	1.55	1.58	1.55	1.58	69220	\N
38203	2025-08-21	0.8	0.8166	0.7951	0.8105	616086	\N
38205	2025-08-21	1.9	1.935	1.87	1.92	1271872	\N
38206	2025-08-21	1.12	1.1413	1.09	1.12	40160	\N
38207	2025-08-21	4.19	4.296	4.15	4.28	269578	\N
38208	2025-08-21	3.63	3.71	3.63	3.67	165550	\N
38209	2025-08-21	7.7	7.92	7.61	7.9	10113574	\N
38210	2025-08-21	2.83	2.9	2.76	2.84	521140	\N
38212	2025-08-21	0.366	0.366	0.3481	0.3516	389598	\N
38214	2025-08-21	3.425	3.56	3.35	3.38	4817	\N
38216	2025-08-21	1.21	1.21	1.16	1.18	545865	\N
38217	2025-08-21	3.09	3.135	3.07	3.1	2439222	\N
38218	2025-08-21	5.84	6.0199	5.81	5.95	4272934	\N
38219	2025-08-21	7.86	7.9599	7.5	7.85	19280	\N
38220	2025-08-21	1.92	1.96	1.89	1.95	31931759	\N
38221	2025-08-21	0.8435	0.8771	0.84	0.8729	4327239	\N
38222	2025-08-21	5.26	5.45	5.255	5.44	13186094	\N
38224	2025-08-21	1.18	1.3	1.18	1.28	541465	\N
38225	2025-08-21	2.08	2.12	2.01	2.1	3994680	\N
38226	2025-08-21	1.2	1.25	1.19	1.24	3402293	\N
38227	2025-08-21	17.24	17.27	16.72	16.95	3773	\N
38228	2025-08-21	39.65	40.9224	39.64	40.05	3783	\N
38229	2025-08-21	64.52	67.69	62.9	67.2	88977	\N
38231	2025-08-21	2.425	2.425	2.4	2.4	2611	\N
38232	2025-08-21	1.14	1.14	1.13	1.14	8487	\N
38233	2025-08-21	10.8	10.8	10.19	10.74	2195	\N
38234	2025-08-21	6.99	7.18	6.99	7.13	23883	\N
38235	2025-08-21	10.99	11.17	10.8	11.01	9801	\N
38236	2025-08-21	17.04	17.56	16.86	17.5	37350	\N
38239	2025-08-21	6.5	6.5	6.2701	6.41	3765	\N
38240	2025-08-21	0.8342	0.9499	0.8342	0.86	11040	\N
38243	2025-08-21	165.33	167.2	165.33	165.87	33009	\N
38244	2025-08-21	1.47	1.48	1.38	1.45	32123	\N
38245	2025-08-21	17.98	18.34	17.84	18.34	33724	\N
38246	2025-08-21	1.9088	1.9427	1.9088	1.9427	1994	\N
38247	2025-08-21	0.38	0.38	0.38	0.38	1000	\N
38248	2025-08-21	3529.5	3610.08	3477.11	3610.08	5427	\N
38250	2025-08-21	0.425	0.437	0.4182	0.4295	263228	\N
38251	2025-08-21	66.03	67.04	66.03	66.61	28078	\N
38252	2025-08-21	2.87	3.33	2.86	3.27	68542	\N
38253	2025-08-21	0.4	0.51	0.38	0.4421	4900537	\N
65160	2025-08-21	80	83.5	80	81	100	\N
34917	2025-08-21	7.94	8.02	7.74	7.83	1958238	\N
38254	2025-08-21	5.38	5.525	5.38	5.525	883	\N
38255	2025-08-21	115.95	115.95	111	111	41	\N
38257	2025-08-21	0.5855	0.5939	0.575	0.5939	58080	\N
38259	2025-08-21	25	25.35	24.5	24.5	19437	\N
38262	2025-08-21	1.54	1.59	1.539	1.58	269097	\N
38263	2025-08-21	4.87	5.005	4.865	4.99	136945	\N
38264	2025-08-21	237.52	242.4	237.145	240.61	2126784	\N
38265	2025-08-21	3.89	3.99	3.75	3.76	42787	\N
38266	2025-08-21	4.6	4.7136	4.58	4.62	12077	\N
38267	2025-08-21	0.5802	0.615	0.569	0.5796	1158827	\N
38268	2025-08-21	4.33	4.59	4.22	4.54	5021483	\N
38269	2025-08-21	11.01	11.01	11.01	11.01	153	\N
38270	2025-08-21	3.4	3.4999	3.35	3.43	65267	\N
38272	2025-08-21	26.24	26.625	25.59	25.59	7505	\N
38273	2025-08-21	2.97	2.97	2.69	2.7	470858	\N
38274	2025-08-20	2.45	2.45	2.4208	2.44	794	\N
38276	2025-08-21	1.82	1.98	1.76	1.92	3548485	\N
38278	2025-08-20	8.2565	8.2565	8.02	8.02	916	\N
38279	2025-08-21	0.85	0.85	0.83	0.8348	88850	\N
38281	2025-08-21	1.6	1.63	1.6	1.62	150858	\N
38282	2025-08-21	8.19	8.99	8.05	8.83	126819	\N
38283	2025-08-21	9.65	9.89	9.5101	9.61	274134	\N
38284	2025-08-21	1.24	1.27	1.2301	1.27	197740	\N
38286	2025-08-21	53.8	54.74	53.75	54.6	81072	\N
38287	2025-08-21	9.38	9.67	9.3265	9.62	8031928	\N
38289	2025-08-21	3.79	3.91	3.78	3.88	189067	\N
38290	2025-08-21	1.42	1.49	1.42	1.48	6069	\N
38291	2025-08-21	0.45	0.4679	0.4444	0.455	923081	\N
38292	2025-08-21	1.61	2.02	1.52	1.72	492365	\N
38293	2025-08-21	0.68	0.6927	0.6629	0.681	123272	\N
38294	2025-08-21	0.19	0.1989	0.19	0.1969	155599	\N
38295	2025-08-21	19.99	19.99	18.925	19.02	52034	\N
38296	2025-08-21	1.62	1.76	1.62	1.71	110011	\N
38298	2025-08-21	0.7353	0.79	0.73	0.7763	520090	\N
38303	2025-08-21	45.03	46.48	43.6	45.67	16326	\N
38304	2025-08-21	0.66	0.6799	0.6599	0.666	118971	\N
38305	2025-08-21	0.3366	0.347	0.335	0.3403	330022	\N
38307	2025-08-20	31.76	31.76	31.76	31.76	494	\N
38308	2025-08-21	1.18	1.19	1.15	1.17	842741	\N
38309	2025-08-21	0.95	1.07	0.8802	1.07	5128059	\N
38311	2025-08-21	26.7	27.4494	26.7	27.35	74160	\N
38312	2025-08-21	6.66	6.82	6.5101	6.82	16672	\N
38313	2025-08-21	177.07	179.94	173.82	177.28	833949	\N
38314	2025-08-21	8.72	9.41	8.65	9.4	16004453	\N
38316	2025-08-21	3.34	3.57	3.28	3.56	485276	\N
38317	2025-08-21	24.67	25.85	24.37	25.71	934933	\N
38318	2025-08-21	22.77	23.5	22.77	23.34	2632781	\N
38319	2025-08-21	6.06	6.16	6.06	6.13	55529	\N
38320	2025-08-21	0.8291	0.86	0.8211	0.8534	1085499	\N
38321	2025-08-21	3.03	3.13	2.95	3.03	28328	\N
38322	2025-08-21	0.193	0.1973	0.193	0.1952	67005	\N
38324	2025-08-21	1.39	1.45	1.38	1.44	356860	\N
38325	2025-08-21	2.49	2.718	2.49	2.69	68407	\N
38326	2025-08-21	0.856	0.86	0.835	0.84	12023	\N
35067	2025-08-21	0.0658	0.0658	0.0658	0.0658	0	\N
35068	2025-08-21	0.041	0.041	0.041	0.041	0	\N
35069	2025-08-21	1.1	1.1	1.1	1.1	0	\N
35070	2025-08-21	0.0002	0.0002	0.0002	0.0002	0	\N
35071	2025-08-21	0.059	0.059	0.059	0.059	0	\N
35072	2025-08-21	0.064	0.064	0.064	0.064	0	\N
35073	2025-08-21	0.005	0.005	0.005	0.005	0	\N
35074	2025-08-21	0.0268	0.0268	0.0268	0.0268	0	\N
35075	2025-08-21	0.37	0.37	0.37	0.37	0	\N
35076	2025-08-21	0.0335	0.0335	0.0335	0.0335	0	\N
38327	2025-08-21	0.707	0.7298	0.65	0.6801	92537	\N
38328	2025-08-21	1.07	1.1	1.07	1.08	57087	\N
38329	2025-08-21	8.1499	8.1499	7.31	7.31	12500	\N
38330	2025-08-21	1.62	1.69	1.61	1.65	255194	\N
38331	2025-08-21	71	71.06	71	71.06	571	\N
38332	2025-08-21	0.9361	0.951	0.9034	0.93	1850071	\N
38334	2025-08-21	83.19	84.71	83.19	84.42	315855	\N
38335	2025-08-21	30.58	30.89	30.06	30.57	23959	\N
38339	2025-08-21	1.16	1.19	1.15	1.17	105197	\N
38340	2025-08-21	0.61	0.6299	0.59	0.6299	32836	\N
38342	2025-08-21	1.44	1.45	1.4104	1.44	34325	\N
38343	2025-08-21	6.65	6.93	6.6301	6.73	70126	\N
38344	2025-08-21	2.37	2.465	2.36	2.46	525215	\N
38345	2025-08-21	1.77	1.77	1.66	1.74	79494	\N
38346	2025-08-21	0.5855	0.5915	0.5855	0.5888	38451	\N
38348	2025-08-21	0.8955	0.9392	0.881	0.8985	1368984	\N
38349	2025-08-21	4.41	4.525	4.39	4.47	3993222	\N
38350	2025-08-21	109.94	112.25	109.81	110.3	34469	\N
38351	2025-08-21	2.4807	2.6099	2.43	2.43	11430	\N
38352	2025-08-21	8.81	9.488	8.75	9.17	147023	\N
38354	2025-08-21	18.29	18.29	18.2	18.2	1475	\N
38356	2025-08-21	1.35	1.39	1.35	1.37	37972	\N
38358	2025-08-21	0.44	0.4499	0.4335	0.4341	4848847	\N
38359	2025-08-21	1.1	1.15	1.09	1.12	828758	\N
38371	2025-08-21	269.6	269.6	269.6	269.6	0	\N
38372	2025-08-21	1.412	1.412	1.412	1.412	0	\N
38377	2025-08-21	159	159	159	159	0	\N
38386	2025-08-21	31.22	31.255	29.79	29.95	1266273	\N
38388	2025-08-21	23.1	23.1	23.1	23.1	0	\N
38406	2025-08-21	3.94	4.37	3.94	4.34	213894	\N
38411	2025-08-21	1.04	1.08	1.025	1.05	1650	\N
38412	2025-08-21	0.0104	0.0104	0.0104	0.0104	0	\N
38418	2025-08-21	2.94	2.94	2.92	2.92	12	\N
38425	2025-08-21	9.2	9.2	9.2	9.2	0	\N
38428	2025-08-21	57.7	57.95	57.5	57.95	0	\N
35194	2025-08-21	0.008	0.008	0.008	0.008	0	\N
35196	2025-08-21	0.011	0.011	0.011	0.011	0	\N
35197	2025-08-21	3.88	3.94	3.84	3.84	0	\N
35200	2025-08-21	2.6	2.6	2.6	2.6	0	\N
35201	2025-08-21	9	9	9	9	0	\N
35202	2025-08-21	2.44	2.44	2.44	2.44	0	\N
35203	2025-08-21	0.78	0.78	0.78	0.78	0	\N
35204	2025-08-21	13.6	15.2	13.6	15.2	320	\N
35205	2025-08-21	342	342	342	342	0	\N
35207	2025-08-21	1400	1400	1400	1400	0	\N
35208	2025-08-21	12.1	12.1	12.1	12.1	0	\N
35209	2025-08-21	4.515	4.715	4.515	4.62	119	\N
38432	2025-08-21	4.54	4.54	4.54	4.54	0	\N
38435	2025-08-21	6.426	6.53	6.426	6.53	9135	\N
38438	2025-08-21	7.58	7.99	7.58	7.835	18304	\N
38440	2025-08-21	9.96	9.96	9.96	9.96	0	\N
38441	2025-08-21	1.125	1.125	1.125	1.125	0	\N
38442	2025-08-19	0.005	0.005	0.005	0.005	50000	\N
38445	2025-08-21	1.2	1.24	1.18	1.21	54953	\N
38448	2025-08-21	0.4549	0.4798	0.4549	0.479	85963	\N
38449	2025-08-21	19.1	19.1	19.1	19.1	0	\N
38452	2025-08-21	0.11	0.11	0.11	0.11	0	\N
38453	2025-08-21	0.96	0.96	0.96	0.96	0	\N
38455	2025-08-21	0.08	0.08	0.08	0.08	243000	\N
38458	2025-08-21	171.6	174.8	171.6	173.8	1567	\N
38459	2025-08-21	32.1	32.6	31.95	32.5	76335	\N
38463	2025-08-21	1.95	2	1.82	1.92	26086	\N
38467	2025-08-21	0.7	0.7	0.7	0.7	0	\N
38471	2025-08-21	31.245	32.53	30.34	32.44	11477200	\N
38472	2025-08-21	13.47	13.47	13.32	13.39	8390000	\N
38473	2025-08-21	217.1	222.9	217.1	219.1	1308900	\N
38474	2025-08-21	4.205	4.245	4.205	4.225	4283800	\N
38475	2025-08-21	6.25	6.25	6.02	6.2	5340700	\N
38478	2025-08-21	1.954	1.975	1.937	1.955	84502200	\N
38479	2025-08-21	0.6	0.6	0.583	0.584	7505500	\N
38483	2025-08-21	3.13	3.13	3.13	3.13	246500	\N
38485	2025-08-21	8.802	8.802	8.649	8.72	10222100	\N
38486	2025-08-21	6.14	6.2	6.14	6.18	92700	\N
38487	2025-08-21	170.7	172.1	170.5	170.8	209200	\N
38488	2025-08-21	1.758	1.764	1.726	1.741	11311500	\N
38491	2025-08-21	2.3465	2.371	2.336	2.3705	47391200	\N
35313	2025-08-21	5.7	5.7	5.7	5.7	0	\N
35314	2025-08-21	0.005	0.005	0.005	0.005	0	\N
35322	2025-08-21	0.535	0.535	0.468	0.468	0	\N
35323	2025-08-21	0.1435	0.1435	0.1435	0.1435	0	\N
35330	2025-08-21	3.629	3.634	3.607	3.622	85389	\N
35333	2025-08-21	0.568	0.568	0.516	0.532	32455	\N
35340	2025-08-21	98.99	101	98.66	101	587	\N
35362	2025-08-21	45.05	46.48	44.48	46.18	745275	\N
38493	2025-08-21	39.86	39.94	38.98	39.52	8727300	\N
38495	2025-08-21	2.9205	2.9448	2.9115	2.925	382337900	\N
38496	2025-08-21	1.754	1.814	1.754	1.794	5382700	\N
38497	2025-08-20	0.61	0.61	0.61	0.61	302500	\N
38499	2025-08-21	9.3	9.5	9.3	9.37	12320200	\N
38500	2025-08-21	6.91	6.95	6.8775	6.915	16925000	\N
38501	2025-08-21	30.6	30.7	30.2	30.62	4140200	\N
38502	2025-08-21	0.544	0.546	0.542	0.546	7786700	\N
38503	2025-08-21	1.374	1.382	1.372	1.38	709000	\N
38504	2025-08-21	22	22.5	21.75	22.25	617600	\N
38506	2025-08-21	1.0215	1.0215	1.008	1.016	9507000	\N
38507	2025-08-21	2.45	2.45	2.425	2.425	64000	\N
38509	2025-08-21	9.25	9.49	9.25	9.41	212800	\N
38510	2025-08-21	13.94	13.945	13.465	13.84	15441300	\N
38511	2025-08-21	3.884	3.889	3.821	3.864	80385100	\N
38516	2025-08-21	3.73	3.81	3.73	3.785	3173000	\N
38517	2025-08-21	16.74	16.74	16.52	16.54	353200	\N
38519	2025-08-21	3.937	3.959	3.901	3.936	52660100	\N
38520	2025-08-19	0.208	0.2245	0.208	0.211	170600	\N
38521	2025-08-21	2.5425	2.595	2.5425	2.57	39690400	\N
38522	2025-08-21	48.3	48.32	47.78	47.86	2737800	\N
38523	2025-08-21	82.46	82.74	81.58	82.46	2827100	\N
38524	2025-08-21	1.896	1.91	1.876	1.906	3342400	\N
38525	2025-08-21	2.84	2.86	2.81	2.84	7777100	\N
38526	2025-08-21	4.57	4.57	4.55	4.565	92600	\N
38530	2025-08-20	4.697	4.697	4.697	4.697	2577	\N
38531	2025-08-21	402.1	402.1	398.4	398.4	207	\N
38532	2025-08-20	3.717	3.717	3.717	3.717	2906	\N
38534	2025-08-21	8.322	8.3245	8.276	8.283	33741	\N
38535	2025-08-19	22.3725	22.3725	22.3725	22.3725	180	\N
38537	2025-08-20	15.36	15.435	15.31	15.31	2583	\N
38540	2025-08-19	6.85	6.85	6.85	6.5	30	\N
38541	2025-08-21	73.48	73.48	73.22	73.22	1115	\N
38542	2025-08-21	82.5	82.55	82	82	164	\N
38552	2025-08-21	11.02	11.1258	10.935	11.07	4080774	\N
38558	2025-08-20	0.025	0.025	0.025	0.025	90400	\N
38559	2025-08-21	0.36	0.37	0.35	0.35	92600	\N
38567	2025-08-21	8.82	8.84	8.725	8.745	84547	\N
38569	2025-08-19	138.13	140.53	138.13	140.53	1047	\N
38571	2025-08-21	0.1572	0.1732	0.1538	0.1608	65522	\N
38580	2025-08-21	15.3	15.3	15.3	15.3	0	\N
35491	2025-08-21	8.04	8.41	7.86	7.95	1454324	\N
35492	2025-08-21	23.62	23.91	23.62	23.74	1025036	\N
38596	2025-08-21	11.3	11.3	11.3	11.3	0	\N
38598	2025-08-21	9.82	9.82	9.82	9.82	0	\N
38606	2025-08-21	0.81	0.81	0.81	0.81	1500	\N
38609	2025-08-21	3.08	3.08	2.93	2.94	7600	\N
38612	2025-08-21	43.99	43.99	43.99	43.99	11	\N
38615	2025-08-21	4.82	5.05	4.8	5.05	0	\N
38616	2025-08-21	88.6	89	88.4	88.4	0	\N
38617	2025-08-21	0.74	0.78	0.74	0.78	42500	\N
38618	2025-08-21	0.054	0.054	0.054	0.054	0	\N
38619	2025-08-21	2.41	2.41	2.355	2.36	0	\N
38641	2025-08-21	53.19	53.5139	52.94	53.17	27041	\N
38667	2025-08-21	0.065	0.07	0.065	0.07	493000	\N
38685	2025-08-20	2.12	2.12	2.12	2.12	75	\N
38739	2025-08-20	0.48	0.48	0.48	0.48	1623	\N
38828	2025-08-21	0.2506	0.2506	0.24	0.249	195919	\N
38829	2025-08-21	1.01	1.05	1.01	1.045	24810	\N
38831	2025-08-21	1.27	1.61	1.135	1.27	3782728	\N
38960	2025-08-21	1.89	2.04	1.86	2.04	9800	\N
38961	2025-08-21	0.08	0.08	0.08	0.08	13000	\N
38962	2025-08-21	87.65	87.75	85.9	86.3	133996	\N
38968	2025-08-21	34.5	34.5	34.5	34.5	0	\N
38969	2025-08-21	0.122	0.122	0.122	0.122	0	\N
38970	2025-08-21	9.09	9.09	9.09	9.09	275	\N
38971	2025-08-21	0.074	0.074	0.068	0.068	0	\N
38975	2025-08-21	3.94	3.94	3.94	3.94	332	\N
38976	2025-08-21	44808.21	44892.61	44579.03	44785.5	0	\N
38977	2025-08-21	10.1	10.1	10.1	10.1	0	\N
38979	2025-08-21	2.21	2.21	2.21	2.21	0	\N
38980	2025-08-21	1.85	1.85	1.85	1.85	0	\N
38981	2025-08-21	11.1	11.1	11.1	11.1	0	\N
38985	2025-08-21	1.97	2.04	1.95	2.02	50812	\N
38988	2025-08-21	0.77	0.7919	0.7611	0.7896	470675	\N
38989	2025-08-21	1.875	1.97	1.875	1.888	6300	\N
38990	2025-08-21	0.469	0.471	0.469	0.471	2000	\N
38992	2025-08-21	125	125	125	125	0	\N
38993	2025-08-21	2267.9	2277	2251.5	2275.6	0	\N
38994	2025-08-21	15.72	17.24	15.65	16.6	0	\N
38995	2025-08-21	9288.14	9309.2	9257.45	9309.2	0	\N
38996	2025-08-21	24274.42	24306.06	24179.91	24293.34	0	\N
38997	2025-08-21	5469.92	5470.6	5439.27	5462.16	0	\N
38998	2025-08-21	42783.26	42926.11	42564.3	42610.17	0	\N
38999	2025-08-21	25165.94	25216.42	25000.85	25104.61	0	\N
39002	2025-08-21	0.0085	0.0085	0.0085	0.0085	0	\N
39003	2025-08-21	1.18	1.18	1.15	1.17	0	\N
39007	2025-08-21	6.62	6.95	6.5506	6.79	3525917	\N
39008	2025-08-21	0.73	0.7872	0.702	0.73	90376	\N
39009	2025-08-21	49.2	49.2	49.2	49.2	0	\N
39010	2025-08-21	33.8	33.8	33.8	33.8	0	\N
39011	2025-08-21	1.98	1.98	1.98	1.98	0	\N
39013	2025-08-21	0.136	0.136	0.136	0.136	0	\N
39014	2025-08-21	104.8	105	103.4	103.8	1943	\N
39017	2025-08-21	23.95	25.42	23.76	25.26	194639	\N
39018	2025-08-21	1.06	1.13	1	1.06	427778	\N
39020	2025-08-21	14.9	15.7	14.9	15.7	0	\N
39021	2025-08-21	0.127	0.134	0.127	0.134	0	\N
35687	2025-08-21	17.37	17.625	16.99	17.6	602942	\N
35695	2025-08-21	25.09	25.54	24.885	25.34	192031	\N
35696	2025-08-21	2.82	2.96	2.81	2.95	68195	\N
35701	2025-08-21	3.91	4.19	3.81	3.99	137714	\N
35733	2025-08-21	0.265	0.265	0.265	0.265	1500	\N
35736	2025-08-21	0.115	0.115	0.1	0.11	81384	\N
35740	2025-08-21	206.85	215	205	209	549	\N
35743	2025-08-21	135	148	135	148	1080	\N
39022	2025-08-21	0.46	0.54	0.46	0.5	95000	\N
39023	2025-08-21	7.54	7.595	7.485	7.57	1189944	\N
39024	2025-08-21	4.38	4.55	4.3	4.42	498101	\N
39028	2025-08-21	0.015	0.015	0.015	0.015	20000	\N
39030	2025-08-21	1.99	2	1.99	2	1500	\N
39036	2025-08-21	3.38	3.43	3.38	3.39	2400	\N
39043	2025-08-19	0.91	0.91	0.91	0.91	1000	\N
39078	2025-08-20	0.065	0.065	0.065	0.065	1000	\N
39164	2025-08-21	0.235	0.235	0.225	0.235	95500	\N
39340	2025-08-21	5.55	5.62	5.55	5.58	1200	\N
39349	2025-08-21	7.13	7.14	7.13	7.14	1500	\N
39350	2025-08-21	19.67	20.05	19.67	20.05	1900	\N
39351	2025-08-21	88.35	89.09	88.19	89.07	116272	\N
39352	2025-08-21	165.64	167.3	165.5	167.08	3871	\N
39353	2025-08-21	57.33	57.39	55.64	55.73	14930	\N
39355	2025-08-21	2.03	2.03	2	2.02	1400	\N
39356	2025-08-21	3.03	3.03	2.96	2.97	2100	\N
39358	2025-08-21	15.1	15.3	14.8	14.83	3700	\N
39359	2025-08-21	7.38	7.38	7.22	7.22	1300	\N
39362	2025-08-21	5.39	5.39	5.39	5.39	3600	\N
39365	2025-08-21	41.4	41.45	41.37	41.37	400	\N
39368	2025-08-21	122	122	117.86	119.31	22100	\N
39369	2025-08-21	130.81	131.81	130.45	131.7	16059	\N
39370	2025-08-21	43.34	44.13	43.3	44.13	37771	\N
39376	2025-08-20	11.8	11.93	11.76	11.8	5000	\N
39377	2025-08-21	0.095	0.095	0.09	0.09	161000	\N
39378	2025-08-21	1.23	1.23	1.23	1.23	329	\N
39379	2025-08-21	163.72	165.11	163.72	164.66	4642	\N
39380	2025-08-21	40.37	40.86	40.31	40.82	49249	\N
39381	2025-08-21	81.71	83.02	81.71	82.78	1489	\N
39388	2025-08-21	48.97	49.56	48.94	49.5	49361	\N
39401	2025-08-21	18.3	18.56	18.3	18.48	2301	\N
39409	2025-08-21	10.6	10.65	10.58	10.58	40600	\N
39410	2025-08-21	34.15	34.82	34.15	34.445	37984	\N
39411	2025-08-21	41.81	41.98	41.63	41.72	62646	\N
39412	2025-08-21	18.5	18.5	18.5	18.5	200	\N
39413	2025-08-21	79.25	80.51	79.22	80.15	8830	\N
35810	2025-08-21	8.068	8.122	8.068	8.111	13093	\N
35811	2025-08-21	2.184	2.184	2.184	2.184	0	\N
35813	2025-08-21	15.058	15.2	15.058	15.164	2551	\N
39414	2025-08-21	38.2	38.2	37.36	37.36	700	\N
39421	2025-08-21	13.42	13.47	13.35	13.35	4700	\N
39422	2025-08-21	5.89	5.94	5.87	5.87	2200	\N
39423	2025-08-21	17.24	17.91	17.24	17.77	2605	\N
39424	2025-08-21	2.41	2.41	2.4	2.41	5050	\N
39425	2025-08-21	14.26	14.26	14.25	14.26	300	\N
39428	2025-08-21	22.28	22.74	22.28	22.65	27079	\N
39429	2025-08-21	41.35	41.36	41.07	41.15	14362	\N
39430	2025-08-21	7.16	7.16	7.13	7.15	894	\N
39431	2025-08-21	0.42	0.445	0.42	0.44	49500	\N
39433	2025-08-21	3.68	3.68	3.66	3.66	6900	\N
39434	2025-08-21	18.18	18.38	18.18	18.26	15158	\N
39435	2025-08-21	18.02	18.16	17.96	18.04	24800	\N
39436	2025-08-21	11.91	12.05	11.91	11.96	38600	\N
39437	2025-08-21	26.84	26.95	26.83	26.87	6400	\N
39438	2025-08-21	69.54	69.61	69.33	69.58	1411	\N
39439	2025-08-21	6.09	6.1	6.07	6.07	5610	\N
39440	2025-08-21	9.24	9.27	9.23	9.23	800	\N
39442	2025-08-21	11.51	11.71	11.51	11.71	5900	\N
39443	2025-08-21	14.77	14.77	14.71	14.71	800	\N
39444	2025-08-21	14.18	14.29	14.16	14.27	6800	\N
39445	2025-08-21	18.24	18.39	18.24	18.28	31176	\N
39446	2025-08-21	0.415	0.415	0.405	0.405	21500	\N
39447	2025-08-21	12.95	13.14	12.84	13.06	18983	\N
39449	2025-08-21	4.87	4.93	4.86	4.89	52000	\N
39450	2025-08-21	4.17	4.2	4.17	4.18	1900	\N
39451	2025-08-19	16.88	16.88	16.88	16.88	263	\N
39452	2025-08-21	2.54	2.54	2.54	2.54	200	\N
39453	2025-08-21	7.9	7.92	7.86	7.86	11006	\N
39454	2025-08-21	15.05	15.08	15.01	15.05	5400	\N
39455	2025-08-21	5.75	5.78	5.75	5.78	1900	\N
39456	2025-08-21	21.4	21.73	21.25	21.665	3200	\N
39457	2025-08-21	17.72	17.82	17.665	17.75	9500	\N
39458	2025-08-21	18.61	18.9	18.61	18.82	2300	\N
39460	2025-08-21	16.28	16.32	16.25	16.26	7000	\N
39461	2025-08-21	12.28	12.32	12.23	12.26	11675	\N
39462	2025-08-21	1.61	1.61	1.61	1.61	1500	\N
39463	2025-08-21	19.2	19.2	19.05	19.05	8459	\N
39464	2025-08-21	13.33	13.33	13.3	13.3	15520	\N
39465	2025-08-21	0.83	0.83	0.83	0.83	500	\N
39466	2025-08-21	14.71	14.71	14.58	14.61	16500	\N
39467	2025-08-21	33.05	33.05	32.86	32.9	600	\N
39470	2025-08-21	15.09	15.18	15.08	15.12	1200	\N
39471	2025-08-21	51.09	51.47	51.09	51.35	5501	\N
39474	2025-08-21	17.4525	17.68	17.4175	17.605	98963200	\N
39475	2025-08-21	10.34	10.425	10.29	10.37	347185700	\N
39477	2025-08-21	6.731	6.759	6.702	6.728	65550000	\N
39478	2025-08-21	1.009	1.009	0.9876	0.9899	301874600	\N
39479	2025-08-21	13.87	13.9	13.805	13.86	23477600	\N
35890	2025-08-21	22.7	23.42	22.7	23.32	650	\N
35891	2025-08-21	1.29	1.29	1.29	1.29	0	\N
35893	2025-08-21	16.11	16.11	16.11	16.11	0	\N
35894	2025-08-21	13.92	14.4	13.92	14.4	16	\N
35897	2025-08-21	8.017	8.017	8.001	8.001	4200	\N
35898	2025-08-21	2.5	2.571	2.5	2.571	0	\N
35899	2025-08-21	0.644	0.644	0.643	0.643	0	\N
35904	2025-08-21	0.2485	0.2485	0.2485	0.2485	0	\N
39480	2025-08-21	0.9304	0.9315	0.903	0.9184	184752600	\N
39482	2025-08-21	4.728	4.804	4.728	4.796	24608200	\N
39485	2025-08-21	10.605	10.6125	10.5375	10.59	67811700	\N
39486	2025-08-21	11.585	11.705	11.565	11.695	14551800	\N
39487	2025-08-21	0.9015	0.9195	0.9015	0.915	1061700	\N
39488	2025-08-21	4.202	4.22	4.179	4.1968	333275100	\N
39490	2025-08-21	2.123	2.126	2.11	2.1215	301654300	\N
39499	2025-08-21	5.13	5.165	5.08	5.11	5756300	\N
39504	2025-08-21	0.724	0.758	0.724	0.758	5222000	\N
39506	2025-08-21	1.44	1.44	1.425	1.425	135200	\N
39507	2025-08-21	12.45	12.45	12.45	12.45	16700	\N
39512	2025-08-21	2.065	2.08	2.04	2.065	965100	\N
39517	2025-08-21	1.422	1.432	1.422	1.426	7224800	\N
39520	2025-08-20	0.869	0.869	0.86	0.86	10500	\N
39521	2025-08-21	0.4595	0.483	0.4595	0.483	858200	\N
39523	2025-08-21	0.615	0.63	0.615	0.623	6509000	\N
39525	2025-08-21	0.49	0.493	0.49	0.493	1934700	\N
39528	2025-08-21	0.69	0.698	0.664	0.681	4911600	\N
39529	2025-08-20	1.165	1.165	1.165	1.165	5200	\N
39537	2025-08-21	1.1145	1.121	1.107	1.121	2052800	\N
39538	2025-08-21	12.24	12.24	11.81	12.04	479700	\N
39540	2025-08-21	7.09	7.135	7.09	7.135	70800	\N
39545	2025-08-21	16.19	16.23	16.06	16.18	4336900	\N
39560	2025-08-21	13.65	13.65	13.45	13.45	48000	\N
39573	2025-08-19	0.0312	0.0312	0.0312	0.0312	433800	\N
39575	2025-08-20	0.0899	0.0899	0.0899	0.0899	1880700	\N
39577	2025-08-21	3.325	3.39	3.315	3.375	3232800	\N
39580	2025-08-21	3.5475	3.5475	3.45	3.4625	1722200	\N
39588	2025-08-21	4.686	4.698	4.624	4.653	29565000	\N
39598	2025-08-21	1.696	1.72	1.687	1.7	2121700	\N
39601	2025-08-21	12.66	12.66	12.54	12.63	280500	\N
39605	2025-08-21	8.54	8.55	8.33	8.46	4914500	\N
39614	2025-08-21	1.94	1.94	1.938	1.938	1164400	\N
39615	2025-08-21	0.2798	0.281	0.2798	0.281	519700	\N
39622	2025-08-21	0.42	0.42	0.4165	0.417	1708300	\N
39630	2025-08-21	7.7	7.7	7.7	7.7	28100	\N
36015	2025-08-21	8.8	8.85	8.8	8.85	462	\N
39641	2025-08-21	3.1183	3.1183	3.1183	3.1183	475300	\N
39649	2025-08-21	10.68	10.9	10.64	10.9	6410500	\N
39653	2025-08-21	2.6659	2.6659	2.65	2.6574	133261100	\N
39675	2025-08-21	1.202	1.202	1.184	1.191	2397100	\N
39683	2025-08-21	8.3	8.3	8.11	8.12	133700	\N
39685	2025-08-21	1.3	1.3	1.285	1.29	1001700	\N
39686	2025-08-21	0.0972	0.0974	0.0949	0.096	8797200	\N
39693	2025-08-21	5.03	5.03	5.03	5.03	23700	\N
39699	2025-08-21	0.309	0.3235	0.309	0.3165	15066200	\N
39700	2025-08-21	0.886	0.886	0.886	0.886	111400	\N
39704	2025-08-20	0.1975	0.1975	0.1975	0.1975	80000000	\N
39710	2025-08-21	0.7115	0.7115	0.7115	0.7115	21400	\N
39716	2025-08-21	3.7825	3.825	3.7825	3.825	134600	\N
39749	2025-08-20	22.95	22.95	22.5	22.5	699600	\N
39750	2025-08-21	0.697	0.702	0.697	0.702	30300	\N
39784	2025-08-21	0.587	0.587	0.587	0.587	175400	\N
39786	2025-08-20	0.69	0.7	0.69	0.7	10676000	\N
39801	2025-08-21	0.358	0.3595	0.358	0.3595	259600	\N
39804	2025-08-21	10.325	10.325	10.09	10.155	988400	\N
39882	2025-08-21	0.599	0.599	0.593	0.594	911600	\N
39895	2025-08-21	3.698	3.698	3.636	3.662	4951800	\N
39904	2025-08-21	2.135	2.145	2.11	2.11	1041000	\N
39905	2025-08-21	12.15	12.15	12.05	12.1	220900	\N
39907	2025-08-21	2.66	2.7275	2.65	2.71	646900	\N
39922	2025-08-21	13.15	13.15	13.125	13.15	148800	\N
39926	2025-08-20	1.745	1.745	1.73	1.73	80200	\N
39927	2025-08-21	0.8425	0.847	0.829	0.837	5389000	\N
39928	2025-08-21	4.75	4.75	4.695	4.71	705700	\N
39939	2025-08-21	18.175	18.175	18.175	18.175	1791400	\N
39959	2025-08-21	0.1481	0.1585	0.1471	0.1548	30816800	\N
40026	2025-08-21	3.725	3.75	3.71	3.74	4190700	\N
40059	2025-08-21	24.5	24.5	24.5	24.5	31000	\N
40061	2025-08-21	1.636	1.655	1.634	1.634	1883400	\N
40135	2025-08-20	2.35	2.385	2.34	2.34	163900	\N
40146	2025-08-21	1.355	1.355	1.355	1.355	7967300	\N
40155	2025-08-20	0.583	0.583	0.583	0.583	140700	\N
40173	2025-08-21	2.27	2.295	2.27	2.295	203100	\N
40177	2025-08-21	0.674	0.674	0.65	0.654	709700	\N
40188	2025-08-21	8.46	8.49	8.4	8.49	33200	\N
36155	2025-08-21	0.056	0.056	0.056	0.056	0	\N
36159	2025-08-21	3.54	3.72	3.54	3.72	0	\N
36162	2025-08-21	2.67	2.67	2.55	2.56	0	\N
40206	2025-08-20	7.5	7.5	7.36	7.36	428600	\N
40235	2025-08-21	2.8	2.8	2.8	2.8	105000	\N
40260	2025-08-21	0.616	0.616	0.61	0.61	1010200	\N
40283	2025-08-21	41.85	41.85	41.75	41.8	2134200	\N
40346	2025-08-21	3.425	3.465	3.36	3.375	645200	\N
40355	2025-08-21	278.85	278.85	278.85	278.85	3	\N
40397	2025-08-21	4.526	4.526	4.526	4.526	0	\N
40398	2025-08-21	0.0002	0.0002	0.0002	0.0002	0	\N
40400	2025-08-21	0.017	0.017	0.017	0.017	0	\N
40405	2025-08-21	6.01	6.05	5.935	5.97	440561	\N
40409	2025-08-21	26.55	26.55	26.55	26.55	0	\N
40410	2025-08-21	0.0205	0.0205	0.0205	0.0205	0	\N
40411	2025-08-21	3.2	3.2	3.2	3.2	0	\N
40412	2025-08-21	2.55	2.55	2.55	2.55	0	\N
40413	2025-08-21	2.18	2.18	2.18	2.18	0	\N
40414	2025-08-21	7.38	7.38	7.38	7.38	0	\N
40415	2025-08-21	5.38	5.38	5.38	5.38	0	\N
40416	2025-08-21	108	108	108	108	0	\N
40417	2025-08-21	13.5	13.5	13.5	13.5	0	\N
40418	2025-08-21	2.27	2.32	2.1	2.11	114449	\N
40420	2025-08-21	76.4	76.4	76.4	76.4	0	\N
40421	2025-08-21	33.5	33.5	33.5	33.5	0	\N
40422	2025-08-21	559.11	559.3	556.46	559.07	0	\N
40423	2025-08-21	7.3807	7.373	7.3291	7.3171	0	\N
40424	2025-08-21	4.6185	4.6249	4.6147	4.6238	0	\N
40425	2025-08-21	106.193	106.6709	106.1778	106.6588	0	\N
40426	2025-08-21	5.1725	5.1581	5.1742	5.1587	0	\N
40427	2025-08-21	1.1203	1.1206	1.1201	1.1197	0	\N
40428	2025-08-21	0.5357	0.5362	0.5348	0.5359	0	\N
40429	2025-08-21	0.5796	0.5815	0.5794	0.5815	0	\N
40430	2025-08-21	183.2314	183.4269	183.2583	183.437	0	\N
40431	2025-08-21	12.735	12.6783	12.6496	12.5844	0	\N
40433	2025-08-21	1.9331	1.9269	1.9333	1.9257	0	\N
40434	2025-08-21	1.7255	1.7196	1.726	1.7199	0	\N
40435	2025-08-21	8.925	8.8696	8.9305	8.8721	0	\N
40436	2025-08-21	0.9243	0.922	0.923	0.9217	0	\N
40438	2025-08-21	5.78	5.81	5.19	5.25	25040	\N
40439	2025-08-21	3.45	3.45	3.45	3.45	35700	\N
40441	2025-08-21	4336.02	4340.09	4204.63	4244.69	0	\N
40443	2025-08-21	869.21	883.79	833.39	839.73	0	\N
40446	2025-08-21	0.881	0.8923	0.8466	0.8586	0	\N
40447	2025-08-21	187.94	190.06	179.4	181.08	0	\N
40448	2025-08-21	0.2217	0.2244	0.2139	0.2166	0	\N
40449	2025-08-21	0.116	0.1159	0.1159	0.1159	0	\N
40450	2025-08-21	1.12	1.1153	1.1213	1.1157	0	\N
40451	2025-08-21	0.2165	0.2162	0.2167	0.2163	0	\N
40452	2025-08-21	0.2426	0.2423	0.2427	0.2422	0	\N
40453	2025-08-21	22.9932	23.0643	23.0089	23.0672	0	\N
40459	2025-08-21	1.58	1.6274	1.57	1.617	10325	\N
40460	2025-08-21	1.08	1.1	1.0406	1.09	153479	\N
40589	2025-08-21	9.68	9.68	9.68	9.68	0	\N
40590	2025-08-21	2.54	2.54	2.54	2.54	0	\N
40594	2025-08-21	0.5	0.5	0.447	0.447	0	\N
40624	2025-08-21	0.504	0.504	0.504	0.504	0	\N
40625	2025-08-21	1.35	1.35	1.35	1.35	0	\N
40626	2025-08-21	7.45	7.45	7.45	7.45	0	\N
40627	2025-08-21	0.072	0.072	0.072	0.072	0	\N
40628	2025-08-21	0.01	0.01	0.01	0.01	0	\N
40633	2025-08-21	58.2	60	58.2	60	125	\N
40635	2025-08-21	39	39	39	39	0	\N
40637	2025-08-21	3.22	3.22	3.22	3.22	0	\N
40640	2025-08-21	12.8151	12.8151	12.75	12.75	1192	\N
40642	2025-08-21	14.57	14.685	14.23	14.68	1095747	\N
40643	2025-08-21	3.67	3.79	3.6	3.77	33660	\N
40644	2025-08-21	3.61	3.7796	3.5421	3.6	116805	\N
40648	2025-08-21	0.6499	0.7043	0.6183	0.6674	765092	\N
40649	2025-08-21	0.03	0.03	0.025	0.025	20502	\N
40651	2025-08-21	2.76	3	2.6	2.78	13142	\N
40652	2025-08-21	2.57	2.57	2.48	2.48	30191	\N
40655	2025-08-21	0.1354	0.136	0.135	0.136	0	\N
40656	2025-08-21	0.004	0.004	0.004	0.004	0	\N
40658	2025-08-21	0.018	0.018	0.018	0.018	0	\N
40659	2025-08-21	1.11	1.11	1.11	1.11	0	\N
40660	2025-08-21	20.6	20.6	20.6	20.6	0	\N
40662	2025-08-21	0.19	0.19	0.19	0.19	0	\N
40663	2025-08-21	142	142	139.56	139.56	0	\N
40664	2025-08-21	568	568	568	568	0	\N
40667	2025-08-21	0.105	0.12	0.1	0.12	538502	\N
40668	2025-08-21	0.57	0.57	0.55	0.56	32402	\N
40669	2025-08-21	2.77	2.9383	2.62	2.78	68894	\N
40671	2025-08-21	3.04	3.04	2.98	2.98	0	\N
40672	2025-08-21	34.6	34.6	34.4	34.6	0	\N
40677	2025-08-21	25.2	25.2	25.2	25.2	0	\N
40679	2025-08-21	0.107	0.107	0.107	0.107	0	\N
40681	2025-08-21	0.272	0.272	0.27	0.27	0	\N
40687	2025-08-21	0.153	0.153	0.153	0.153	0	\N
40688	2025-08-21	1.298	1.302	1.298	1.302	0	\N
40690	2025-08-21	8.611	8.862	8.459	8.738	3080	\N
40691	2025-08-21	2.08	2.08	1.99	1.99	0	\N
40692	2025-08-21	0.414	0.414	0.414	0.414	0	\N
40695	2025-08-21	0.2803	0.3088	0.276	0.294	6285653	\N
40696	2025-08-21	0.007	0.007	0.007	0.007	0	\N
40698	2025-08-21	3.23	3.33	3.2	3.33	433036	\N
40700	2025-08-21	44	44.57	43.58	43.89	585194	\N
40702	2025-08-21	2.87	2.87	2.87	2.87	0	\N
40703	2025-08-21	24.19	24.2	23.97	24.17	487602	\N
40704	2025-08-21	1	1.03	1	1.02	1095414	\N
40706	2025-08-21	8.44	8.44	8.44	8.44	0	\N
40707	2025-08-21	9.5	9.72	9.48	9.72	420357	\N
40710	2025-08-21	3.58	3.6	3.58	3.58	0	\N
40712	2025-08-21	12.2	12.2	11.9	11.9	0	\N
40713	2025-08-21	1.29	1.29	1.29	1.29	0	\N
40714	2025-08-21	0.364	0.364	0.364	0.364	0	\N
40720	2025-08-21	0.175	0.19	0.17	0.175	8125	\N
40721	2025-08-21	2.32	2.32	2.2	2.2	0	\N
40722	2025-08-21	3.812	3.869	3.81	3.855	0	\N
40723	2025-08-21	4.293	4.349	4.291	4.331	0	\N
40724	2025-08-21	4.895	4.945	4.893	4.92	0	\N
40725	2025-08-21	0.326	0.326	0.326	0.326	0	\N
40727	2025-08-21	0.141	0.141	0.141	0.141	0	\N
40728	2025-08-21	29.25	29.49	29.04	29.1	666334	\N
40729	2025-08-21	2.56	2.56	2.56	2.56	0	\N
40730	2025-08-21	0.0815	0.0815	0.0785	0.079	0	\N
40733	2025-08-21	0.038	0.038	0.038	0.038	0	\N
40736	2025-08-21	0.0135	0.0135	0.0135	0.0135	0	\N
40738	2025-08-21	16.36	16.36	16.36	16.36	0	\N
40739	2025-08-21	1.24	1.24	1.24	1.24	0	\N
40741	2025-08-21	0.53	0.57	0.53	0.57	100	\N
40743	2025-08-21	7.11	7.22	7.11	7.16	17808	\N
40744	2025-08-21	3.31	3.31	3.28	3.3	888	\N
40745	2025-08-21	2.95	3.05	2.95	3.02	92477	\N
40746	2025-08-21	2.749	2.749	2.749	2.749	0	\N
40747	2025-08-21	0.012	0.012	0.012	0.012	40000	\N
40748	2025-08-21	7.04	7.04	6.75	6.75	0	\N
40753	2025-08-21	46.07	46.28	46.07	46.28	3079	\N
40755	2025-08-21	5.3	5.47	5.3	5.45	506086	\N
40756	2025-08-21	3.55	3.69	3.466	3.64	4513	\N
40766	2025-08-21	34.03	34.3	33.815	34.11	2812448	\N
40770	2025-08-19	0.05	0.06	0.05	0.06	41000	\N
40794	2025-08-21	0.28	0.28	0.278	0.278	0	\N
40795	2025-08-21	0.735	0.735	0.735	0.735	0	\N
40821	2025-08-21	2.53	2.53	2.53	2.53	0	\N
40844	2025-08-21	3.945	3.945	3.945	3.945	0	\N
40845	2025-08-21	2.08	2.33	2.08	2.33	158	\N
40846	2025-08-21	3.86	3.87	3.86	3.87	0	\N
40848	2025-08-21	73.8	73.8	73.8	73.8	0	\N
40855	2025-08-20	0.02	0.03	0.02	0.02	243500	\N
40856	2025-08-21	0.02	0.02	0.02	0.02	30000	\N
40883	2025-08-21	0.3901	0.3901	0.3901	0.3901	0	\N
40894	2025-08-21	0.635	0.635	0.635	0.635	0	\N
40905	2025-08-21	1.6	1.63	1.537	1.63	52655	\N
40908	2025-08-21	0.003	0.003	0.003	0.003	0	\N
40915	2025-08-21	3.355	3.49	3.3091	3.38	9670	\N
40919	2025-08-21	3.22	4.38	3.21	4.1	3423417	\N
40924	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
40928	2025-08-21	43.02	43.64	42.4301	43.2	21362	\N
40935	2025-08-21	4.96	4.97	4.8	4.8	2630	\N
40958	2025-08-21	0.005	0.005	0.005	0.005	0	\N
41454	2025-08-19	0.438	0.438	0.438	0.438	703700	\N
41805	2025-08-21	14.33	14.7551	14.21	14.7	1345081	\N
41806	2025-08-21	0.0534	0.0534	0.0534	0.0534	0	\N
41807	2025-08-21	0.0365	0.0365	0.0365	0.0365	0	\N
41809	2025-08-21	12.05	12.08	11.95	11.9999	41241	\N
41811	2025-08-21	0.0964	0.0964	0.0964	0.0964	0	\N
41815	2025-08-21	0.0975	0.0975	0.0975	0.0975	0	\N
41817	2025-08-21	1.92	1.9212	1.9	1.9	105241	\N
41818	2025-08-21	13.5	14.391	13.22	13.43	40289	\N
41819	2025-08-21	0.809	0.809	0.784	0.8	485585	\N
41829	2025-08-21	0.055	0.055	0.055	0.055	4153	\N
41830	2025-08-21	0.22	0.24	0.22	0.24	982050	\N
41831	2025-08-21	0.055	0.055	0.045	0.05	174020	\N
41832	2025-08-21	0.121	0.121	0.121	0.121	0	\N
41833	2025-08-21	0.0295	0.0295	0.028	0.028	0	\N
41835	2025-08-21	26.56	26.91	26.2	26.72	1080060	\N
41837	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
36389	2025-08-21	0.514	0.566	0.508	0.566	6201	\N
36391	2025-08-21	12.6	13.3	12.6	13.05	1150	\N
41838	2025-08-21	0.386	0.393	0.386	0.393	5055	\N
41839	2025-08-21	22.5	22.55	22.45	22.55	0	\N
41841	2025-08-21	0.0405	0.0405	0.0405	0.0405	0	\N
41843	2025-08-21	0.0654	0.0766	0.0654	0.0766	5000	\N
41844	2025-08-21	0.0165	0.0165	0.0165	0.0165	0	\N
41847	2025-08-21	0.185	0.185	0.18	0.18	5500	\N
41848	2025-08-21	0.12	0.12	0.12	0.12	0	\N
41853	2025-08-21	0.18	0.1802	0.18	0.1802	2051	\N
41854	2025-08-21	0.095	0.12	0.095	0.11	1662539	\N
41859	2025-08-21	25.37	26.0443	25.36	26.03	372922	\N
41860	2025-08-21	6.24	6.24	6.2	6.2	127	\N
41863	2025-08-21	52.22	52.49	51.62	51.79	298555	\N
41865	2025-08-21	0.218	0.219	0.199	0.199	14467	\N
41866	2025-08-21	0.0595	0.0595	0.059	0.059	0	\N
41867	2025-08-21	0.013	0.013	0.013	0.013	0	\N
41871	2025-08-21	34	34.88	33.905	34.49	1821419	\N
41874	2025-08-21	0.1472	0.1472	0.1472	0.1472	0	\N
41877	2025-08-21	14.53	15.09	14.3	14.87	1520540	\N
41880	2025-08-21	2.035	2.145	2.035	2.1225	28077900	\N
41881	2025-08-21	0.345	0.345	0.345	0.345	0	\N
41884	2025-08-21	0.23	0.235	0.22	0.23	14375	\N
41886	2025-08-21	0.045	0.045	0.043	0.043	100000	\N
41887	2025-08-21	16.55	17.33	15.61	17.14	239611	\N
41891	2025-08-21	1.05	1.15	1.0401	1.1	40846	\N
41893	2025-08-21	2.811	2.8485	2.7725	2.7725	0	\N
41894	2025-08-21	1.726	1.726	1.726	1.726	0	\N
41895	2025-08-21	0.596	0.648	0.596	0.644	61300	\N
41901	2025-08-21	4.69	4.7	4.6364	4.64	1429	\N
41903	2025-08-21	0.013	0.013	0.013	0.013	0	\N
41904	2025-08-21	3.67	3.7	3.67	3.7	0	\N
41907	2025-08-21	0.0815	0.0815	0.0815	0.0815	0	\N
41908	2025-08-21	3.14	3.25	3.135	3.22	1790904	\N
41909	2025-08-21	8.85	9.19	8.73	9.03	3230710	\N
41911	2025-08-21	0.019	0.019	0.019	0.019	0	\N
41913	2025-08-20	0.08	0.08	0.08	0.08	32000	\N
41916	2025-08-21	0.0165	0.0165	0.0165	0.0165	0	\N
41917	2025-08-21	15.7	15.83	15.56	15.74	1567633	\N
41921	2025-08-21	2.25	2.5	2.25	2.432	28971	\N
41923	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
41925	2025-08-21	0.11	0.11	0.11	0.11	0	\N
41926	2025-08-21	0.0445	0.0445	0.0445	0.0445	0	\N
41928	2025-08-21	3	3	3	3	0	\N
41929	2025-08-21	0.012	0.012	0.012	0.012	0	\N
41934	2025-08-21	0.136	0.136	0.136	0.136	0	\N
41935	2025-08-21	0.685	0.685	0.685	0.685	0	\N
41936	2025-08-21	5.1	5.1	5.1	5.1	0	\N
41938	2025-08-21	34.08	34.45	33.97	34.27	125207	\N
41940	2025-08-21	0.244	0.244	0.244	0.244	0	\N
41941	2025-08-21	1.44	1.44	1.44	1.44	0	\N
41942	2025-08-21	0.12	0.12	0.115	0.115	98000	\N
41943	2025-08-21	13.79	13.985	13.755	13.89	2473255	\N
41946	2025-08-21	24.12	24.64	23.685	24.44	769489	\N
41951	2025-08-21	0.065	0.065	0.065	0.065	3000	\N
42033	2025-08-21	0.3775	0.3775	0.3775	0.3775	0	\N
42115	2025-08-21	0.558	0.594	0.558	0.572	0	\N
42140	2025-08-21	7	7	7	7	0	\N
42440	2025-08-21	0.72	0.83	0.72	0.79	290171	\N
42468	2025-08-19	0.08	0.08	0.08	0.08	2000	\N
42485	2025-08-21	0.34	0.34	0.34	0.34	500	\N
42493	2025-08-21	51.25	51.77	51.25	51.77	300	\N
42919	2025-08-20	0.015	0.02	0.015	0.02	19600	\N
42920	2025-08-21	0.12	0.123	0.12	0.123	250	\N
42922	2025-08-21	0.072	0.072	0.072	0.072	0	\N
42923	2025-08-21	15.44	16.02	15.36	16.02	0	\N
42924	2025-08-21	40.89	41.2492	40.7	41.04	1231714	\N
42925	2025-08-21	10.1	10.1	9.85	10	0	\N
42926	2025-08-21	8.55	8.65	8.55	8.65	0	\N
42927	2025-08-21	0.33	0.392	0.33	0.392	0	\N
42929	2025-08-21	8.75	8.75	8.65	8.75	912	\N
42933	2025-08-21	0.275	0.275	0.275	0.275	3000	\N
42934	2025-08-21	1.82	1.85	1.74	1.8	654911	\N
42935	2025-08-21	0.99	1.02	0.985	1	24133	\N
42944	2025-08-21	0.256	0.256	0.256	0.256	0	\N
42946	2025-08-21	59.01	59.34	58.525	59.01	1079621	\N
42949	2025-08-21	0.0605	0.0605	0.0605	0.0605	0	\N
42953	2025-08-21	1.58	1.58	1.58	1.58	0	\N
42954	2025-08-21	0.145	0.145	0.14	0.14	44500	\N
42955	2025-08-21	0.019	0.019	0.019	0.019	0	\N
42958	2025-08-21	0.08	0.08	0.08	0.08	63000	\N
42960	2025-08-21	1.12	1.19	1.12	1.15	7071	\N
42962	2025-08-21	0.013	0.013	0.013	0.013	0	\N
42966	2025-08-21	3.92	3.92	3.92	3.92	0	\N
42967	2025-08-21	13.9	14	13.9	14	0	\N
42969	2025-08-21	0.096	0.096	0.0856	0.0856	0	\N
42970	2025-08-21	3.28	3.56	3.25	3.45	110062	\N
42974	2025-08-21	1.27	1.34	1.27	1.32	112073	\N
42979	2025-08-21	0.94	0.94	0.9177	0.9209	17843	\N
42981	2025-08-21	0.06	0.06	0.06	0.06	0	\N
42982	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
42983	2025-08-21	0.19	0.19	0.19	0.19	0	\N
42984	2025-08-21	0.0035	0.0035	0.0035	0.0035	0	\N
42987	2025-08-21	0.158	0.158	0.158	0.158	0	\N
42989	2025-08-21	0.0185	0.0185	0.0185	0.0185	0	\N
42994	2025-08-21	0.0055	0.0055	0.0055	0.0055	0	\N
42997	2025-08-21	0.025	0.025	0.025	0.025	3000	\N
42999	2025-08-21	6.85	6.85	6.85	6.85	0	\N
43002	2025-08-21	55	55	54.4	54.4	0	\N
43003	2025-08-21	0.0015	0.0015	0.0015	0.0015	0	\N
43007	2025-08-21	98.12	98.575	98.057	98.535	0	\N
43009	2025-08-21	8.39	8.7893	8.17	8.66	265325	\N
43010	2025-08-21	0.499	0.67	0.499	0.67	2000	\N
43015	2025-08-21	0.014	0.014	0.014	0.014	0	\N
43016	2025-08-21	0.086	0.086	0.086	0.086	0	\N
43017	2025-08-21	55	55	54	54	0	\N
43019	2025-08-21	2.155	2.25	2.04	2.08	36263	\N
43020	2025-08-21	6.8	6.8	6.8	6.8	500	\N
44000	2025-08-21	20.6	20.6	20.6	20.6	184	\N
44003	2025-08-21	0.41	0.415	0.41	0.41	36500	\N
44007	2025-08-21	15.995	15.995	15.995	15.995	0	\N
44011	2025-08-21	0.007	0.007	0.007	0.007	0	\N
44015	2025-08-21	82.07	82.28	81.47	82.06	22452	\N
44016	2025-08-21	12.11	12.3	12.01	12.27	1008843	\N
44017	2025-08-21	68.6	71.4	68	71.4	1711	\N
44019	2025-08-19	0.75	0.75	0.75	0.75	500	\N
44020	2025-08-21	0.0205	0.0205	0.0205	0.0205	0	\N
44021	2025-08-21	0.055	0.055	0.055	0.055	2500	\N
44023	2025-08-21	0.347	0.366	0.347	0.366	0	\N
44027	2025-08-21	45.7	47	45.7	46	102	\N
44030	2025-08-21	63.28	63.28	62.94	62.94	52	\N
44031	2025-08-21	2.74	2.8	2.74	2.8	0	\N
44032	2025-08-21	4.14	4.21	4.081	4.12	92675	\N
44034	2025-08-21	0.511	0.555	0.511	0.555	1250	\N
44035	2025-08-21	24.85	25.32	24.785	25.22	271770	\N
44036	2025-08-21	4.95	4.9999	4.73	4.825	348004	\N
44040	2025-08-21	2.5	2.51	2.39	2.5	3750	\N
44046	2025-08-21	12.49	12.49	12.47	12.47	393	\N
44047	2025-08-21	49.56	49.97	49.27	49.44	281154	\N
44049	2025-08-21	13.44	13.6	13.3	13.48	4738	\N
44050	2025-08-21	4.26	4.26	4.14	4.14	0	\N
44051	2025-08-21	1.43	1.43	1.43	1.43	0	\N
44052	2025-08-21	61.5	61.5	61.5	61.5	0	\N
44053	2025-08-21	0.428	0.428	0.428	0.428	0	\N
44054	2025-08-21	9.76	9.76	9.76	9.76	0	\N
44055	2025-08-21	11.88	12.03	11.88	11.9	70328	\N
44056	2025-08-21	0.001	0.002	0.001	0.002	60	\N
36787	2025-08-21	6.19	6.25	6.09	6.21	7502003	\N
36790	2025-08-21	10.6	10.625	10.52	10.56	184283	\N
36792	2025-08-21	2	2.08	1.9801	2.055	125942	\N
36797	2025-08-21	6.39	6.52	6.25	6.47	135444	\N
36798	2025-08-21	5.27	5.9	5.23	5.87	184852	\N
36799	2025-08-21	6.42	6.68	6.13	6.47	58069	\N
36813	2025-08-21	11.88	12.06	11.77	11.87	1818043	\N
36816	2025-08-21	1.9	1.94	1.745	1.77	1225753	\N
36825	2025-08-21	7.56	7.92	7.51	7.73	542256	\N
44057	2025-08-21	154	154	153	154	192	\N
44062	2025-08-21	1.89	1.9	1.89	1.89	0	\N
44066	2025-08-21	0.012	0.03	0.012	0.03	0	\N
44068	2025-08-21	12.8	12.8	12.26	12.45	14539	\N
44074	2025-08-21	0.98	0.98	0.98	0.98	0	\N
44075	2025-08-21	0.0085	0.0085	0.0085	0.0085	0	\N
44078	2025-08-21	0.085	0.095	0.085	0.095	224630	\N
44080	2025-08-21	0.0085	0.0085	0.0025	0.0025	0	\N
44081	2025-08-21	0.213	0.213	0.213	0.213	0	\N
44082	2025-08-21	0.042	0.055	0.042	0.055	18182	\N
44083	2025-08-21	0.006	0.006	0.006	0.006	0	\N
44084	2025-08-21	1.81	1.81	1.81	1.81	0	\N
44085	2025-08-21	10.5	10.5	10.4	10.5	0	\N
44088	2025-08-21	0.0125	0.0125	0.0125	0.0125	0	\N
44091	2025-08-21	3.16	3.16	3.16	3.16	0	\N
44093	2025-08-21	11.8	11.8	11.05	11.05	1013	\N
44094	2025-08-21	2.17	2.21	2.13	2.205	5510228	\N
44098	2025-08-21	25.23	25.76	25.23	25.76	15015	\N
44124	2025-08-21	0.11	0.12	0.11	0.12	29000	\N
44125	2025-08-19	0.085	0.085	0.085	0.085	1000	\N
44169	2025-08-21	24.4	24.4	24.4	24.4	0	\N
44188	2025-08-21	13.6	13.94	13.6	13.87	182352	\N
44189	2025-08-21	0.129	0.129	0.129	0.129	0	\N
44248	2025-08-21	1.15	1.15	1.15	1.15	0	\N
44249	2025-08-21	21.5	21.5	21.5	21.5	0	\N
44261	2025-08-21	3.16	3.27	3.11	3.22	100487	\N
44262	2025-08-21	1.89	1.95	1.85	1.89	100320	\N
44676	2025-08-19	0.59	0.59	0.59	0.59	500	\N
44677	2025-08-20	0.055	0.055	0.05	0.05	54000	\N
45088	2025-08-21	0.05	0.05	0.05	0.05	358015	\N
45089	2025-08-21	0.045	0.05	0.045	0.05	21000	\N
45092	2025-08-21	2.46	2.59	2.38	2.49	484131	\N
45095	2025-08-21	0.012	0.012	0.012	0.012	0	\N
45097	2025-08-21	0.1655	0.1655	0.1655	0.1655	0	\N
36918	2025-08-21	6.04	6.04	6.04	6.04	0	\N
45098	2025-08-21	0.1749	0.175	0.1562	0.1587	21519369	\N
45100	2025-08-21	0.0025	0.0025	0.0025	0.0025	0	\N
45102	2025-08-21	0.131	0.131	0.131	0.131	0	\N
45103	2025-08-21	0.0985	0.0985	0.0985	0.0985	0	\N
45106	2025-08-20	0.04	0.04	0.04	0.04	600000	\N
45108	2025-08-21	1.03	1.03	1.03	1.03	0	\N
45109	2025-08-21	18.51	19.39	18.39	19.37	759576	\N
45110	2025-08-21	3.82	4.35	3.82	4.13	629791	\N
45111	2025-08-21	11.69	11.69	11.69	11.69	0	\N
45113	2025-08-21	0.012	0.012	0.012	0.012	0	\N
45115	2025-08-21	13.135	13.2	12.6	12.68	16656	\N
45132	2025-08-21	41.4	41.4	41.4	41.4	0	\N
45137	2025-08-21	23.02	23.73	21.59	21.71	27822	\N
45139	2025-08-21	0.0545	0.0545	0.0545	0.0545	0	\N
45140	2025-08-21	0.134	0.134	0.134	0.134	0	\N
45141	2025-08-21	1.584	1.584	1.584	1.584	0	\N
45142	2025-08-21	1.64	1.74	1.64	1.74	0	\N
45145	2025-08-21	0.04	0.04	0.04	0.04	0	\N
45146	2025-08-21	0.036	0.036	0.036	0.036	0	\N
45152	2025-08-21	0.028	0.028	0.028	0.028	0	\N
45153	2025-08-21	26.25	26.32	26.03	26.03	15645	\N
45155	2025-08-21	1.11	1.11	1.11	1.11	300	\N
45159	2025-08-21	0.145	0.165	0.14	0.145	90500	\N
45166	2025-08-21	11.2	11.2	11.2	11.2	0	\N
45167	2025-08-21	3.554	3.652	3.554	3.65	0	\N
45168	2025-08-21	6.29	6.29	5.81	6.05	10619	\N
45170	2025-08-21	0.045	0.045	0.045	0.045	16000	\N
45171	2025-08-21	0.113	0.113	0.113	0.113	0	\N
45174	2025-08-21	8.65	8.71	8.5	8.64	3525112	\N
45178	2025-08-21	0.346	0.346	0.346	0.346	0	\N
45180	2025-08-21	8.5	8.5	8.35	8.35	0	\N
45182	2025-08-21	6.15	6.15	6.15	6.15	0	\N
45183	2025-08-21	1.13	1.13	1.13	1.13	0	\N
45184	2025-08-21	0.1	0.1	0.09	0.09	10000	\N
45185	2025-08-21	2.85	2.85	2.64	2.64	4599	\N
45187	2025-08-21	3.41	3.46	3.31	3.44	72049	\N
45188	2025-08-21	7.65	8.38	7.5006	7.99	607796	\N
45194	2025-08-21	6.47	6.47	6.43	6.43	512	\N
45197	2025-08-21	0.0565	0.0565	0.0565	0.0565	0	\N
45198	2025-08-21	1.97	2.02	1.94	2.01	13569697	\N
45199	2025-08-21	0.0395	0.0395	0.0395	0.0395	0	\N
45200	2025-08-21	0.109	0.109	0.109	0.109	0	\N
45201	2025-08-21	6.5	6.5	6.4	6.4	0	\N
45202	2025-08-21	0.09	0.09	0.09	0.09	0	\N
45203	2025-08-21	0.278	0.278	0.278	0.278	0	\N
45204	2025-08-21	0.45	0.465	0.425	0.465	200505	\N
45205	2025-08-20	0.13	0.13	0.12	0.12	42300	\N
45206	2025-08-21	0.65	0.65	0.65	0.65	19651	\N
45207	2025-08-21	0.0365	0.0365	0.0365	0.0365	0	\N
45209	2025-08-21	11.9734	11.9734	11.9734	11.9734	100	\N
45210	2025-08-21	4.14	4.3299	4.0117	4.18	204277	\N
45212	2025-08-21	19.66	20.275	19.3	19.84	808904	\N
45214	2025-08-21	5.9	5.9	5.85	5.85	0	\N
45215	2025-08-21	1.8356	1.8356	1.7842	1.8	1030	\N
36988	2025-08-21	144.7	144.7	144.7	144.7	0	\N
36989	2025-08-21	4.234	4.276	4.234	4.276	0	\N
36990	2025-08-21	7.2	7.2	7.1	7.1	0	\N
36991	2025-08-21	3.834	3.834	3.816	3.816	2500	\N
36992	2025-08-21	25.32	25.32	25.32	25.32	0	\N
36993	2025-08-21	2.656	2.656	2.656	2.656	0	\N
45216	2025-08-21	0.48	0.48	0.48	0.48	0	\N
45219	2025-08-21	0.0755	0.0755	0.0755	0.0755	0	\N
45220	2025-08-21	1.0805	1.0805	1.049	1.049	0	\N
45221	2025-08-21	0.011	0.0114	0.011	0.0112	0	\N
45224	2025-08-21	0.0085	0.0085	0.0085	0.0085	0	\N
45225	2025-08-21	0.15	0.15	0.15	0.15	1650	\N
45228	2025-08-21	0.54	0.54	0.54	0.54	0	\N
45231	2025-08-21	11.9	11.9	11.9	11.9	0	\N
45326	2025-08-21	4.29	4.65	4.18	4.4091	21051	\N
46095	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
46096	2025-08-21	0.0015	0.0015	0.0015	0.0015	0	\N
46097	2025-08-21	3	3.0599	2.95	3.01	110112	\N
46100	2025-08-21	0.52	0.52	0.52	0.52	0	\N
46102	2025-08-21	4.49	4.7147	4.38	4.59	102146	\N
46104	2025-08-21	0.001	0.001	0.001	0.001	0	\N
46107	2025-08-21	4.135	4.18	4.12	4.18	0	\N
46108	2025-08-21	0.0006	0.0006	0.0006	0.0006	0	\N
46113	2025-08-21	0.195	0.195	0.195	0.195	0	\N
46114	2025-08-21	66.09	66.09	63.87	64.04	2080327	\N
46117	2025-08-21	17.66	17.89	17.66	17.8	2529	\N
46119	2025-08-21	7.1	7.1	6.65	7.1	0	\N
46120	2025-08-21	9.7	9.7	9.65	9.65	0	\N
46121	2025-08-21	5.85	5.85	5.8	5.8	0	\N
46122	2025-08-21	0.0085	0.0085	0.0085	0.0085	0	\N
46124	2025-08-21	3.52	3.52	3.52	3.52	0	\N
46130	2025-08-21	0.085	0.12	0.07	0.07	146734	\N
46131	2025-08-21	0.125	0.125	0.125	0.125	10025	\N
46132	2025-08-21	0.12	0.12	0.11	0.115	93833	\N
46133	2025-08-21	26.53	26.94	22.8	23.06	5650709	\N
46134	2025-08-21	1.85	2.96	1.83	2.76	32830523	\N
46135	2025-08-21	2.69	2.79	2.68	2.772	11486	\N
46140	2025-08-20	0.36	0.36	0.36	0.36	500	\N
46143	2025-08-21	15.41	15.41	14.29	14.61	857614	\N
46145	2025-08-21	0.2002	0.2002	0.191	0.191	0	\N
46146	2025-08-21	0.578	0.578	0.578	0.578	0	\N
46147	2025-08-21	0.236	0.24	0.223	0.2294	702401	\N
46149	2025-08-21	0.31	0.33	0.3	0.33	41650	\N
46150	2025-08-19	0.14	0.14	0.135	0.135	5858	\N
46151	2025-08-21	5.9	5.9	5.9	5.9	0	\N
46152	2025-08-21	1.23	1.24	1.165	1.2	86205	\N
46153	2025-08-21	11.16	11.4	11.02	11.26	1318971	\N
46154	2025-08-21	0.132	0.143	0.1	0.119	294575	\N
46157	2025-08-21	4.37	4.46	3.95	4.03	93152	\N
46158	2025-08-21	4.81	4.81	4.73	4.73	36327	\N
46159	2025-08-21	0.054	0.054	0.054	0.054	0	\N
46161	2025-08-21	11.93	11.93	11.32	11.52	12868	\N
46163	2025-08-21	3.295	3.38	3.295	3.38	1600	\N
46165	2025-08-21	2.3893	2.4655	2.3893	2.4101	14974	\N
46170	2025-08-21	2.26	2.28	2.24	2.24	0	\N
46171	2025-08-21	0.014	0.014	0.014	0.014	0	\N
46173	2025-08-19	5.81	5.81	5.81	5.81	200	\N
46179	2025-08-21	7.8	7.9316	7.77	7.92	50706	\N
46183	2025-08-21	3.605	3.605	3.605	3.605	0	\N
46189	2025-08-21	2.54	2.55	2.48	2.5	123241	\N
46192	2025-08-21	0.836	0.836	0.812	0.836	10290	\N
46193	2025-08-21	1.524	1.524	1.524	1.524	0	\N
46200	2025-08-21	3.94	4.22	3.83	4.18	2752430	\N
46201	2025-08-21	50.8	50.8	50.56	50.56	0	\N
46203	2025-08-21	1.8	2.01	1.78	1.99	837649	\N
46213	2025-08-21	1.73	1.73	1.5841	1.67	4956	\N
46215	2025-08-21	0.055	0.055	0.055	0.055	0	\N
46216	2025-08-21	0.0245	0.0245	0.0245	0.0245	0	\N
46218	2025-08-21	0.6666	0.6836	0.6553	0.6836	15544	\N
46219	2025-08-21	1.09	1.14	1.08	1.08	29450	\N
46229	2025-08-21	0.191	0.196	0.187	0.193	160000	\N
46231	2025-08-21	23.44	23.44	23.44	23.44	0	\N
46233	2025-08-21	0.2351	0.2449	0.2302	0.237	303972	\N
46241	2025-08-21	0.67	0.67	0.67	0.67	0	\N
46242	2025-08-21	3.62	3.62	3.62	3.62	0	\N
46243	2025-08-21	8.665	8.665	8.665	8.665	0	\N
46244	2025-08-21	0.148	0.148	0.148	0.148	0	\N
46245	2025-08-21	3.02	3.02	3.02	3.02	0	\N
46246	2025-08-21	2.35	2.35	2.35	2.35	0	\N
46250	2025-08-21	0.0085	0.0085	0.0085	0.0085	0	\N
46255	2025-08-21	6.95	7.1	6.8	7.05	0	\N
46256	2025-08-21	17.58	17.58	17.58	17.58	0	\N
46257	2025-08-21	0.07	0.0805	0.07	0.0805	31246	\N
46258	2025-08-21	0.029	0.0295	0.029	0.0295	0	\N
46260	2025-08-21	59.81	60.355	59.629	60.15	295475	\N
46261	2025-08-21	7.35	7.4	7.35	7.4	0	\N
46262	2025-08-21	1.49	1.5436	1.49	1.5001	4421	\N
46263	2025-08-21	0.0975	0.0975	0.081	0.081	1442	\N
46265	2025-08-21	0.3912	0.3932	0.3912	0.3932	7000	\N
46267	2025-08-20	1.29	1.29	1.29	1.29	0	\N
46268	2025-08-21	0.62	0.62	0.58	0.58	35857	\N
46269	2025-08-21	0.04	0.04	0.04	0.04	45843	\N
46270	2025-08-21	22.55	22.55	22.55	22.55	0	\N
46271	2025-08-19	13	13	12.4	12.45	2024	\N
46272	2025-08-21	5.47	6.28	5.42	6.05	29263	\N
46339	2025-08-21	16.9	17.3	16.7	17.2	2365	\N
46385	2025-08-21	12.43	12.43	11.3	12.12	4251	\N
46404	2025-08-21	0.017	0.017	0.017	0.017	0	\N
47071	2025-08-21	7.39	7.52	7.39	7.51	22923	\N
47072	2025-08-21	0.014	0.014	0.014	0.014	0	\N
47074	2025-08-21	0.2095	0.2376	0.2095	0.215	384644	\N
47076	2025-08-20	0.405	0.405	0.405	0.405	500	\N
47077	2025-08-21	2.9	2.97	2.76	2.83	21346	\N
47079	2025-08-21	3.98	4.35	3.98	4.19	154993	\N
47081	2025-08-21	2.06	2.08	1.78	1.9	803860	\N
47084	2025-08-21	0.655	0.66	0.65	0.66	0	\N
47087	2025-08-21	2	2.02	1.85	1.96	53205	\N
47091	2025-08-21	1.43	1.49	1.4	1.451	97469	\N
47097	2025-08-21	6.87	6.95	6.82	6.9	19998	\N
47103	2025-08-21	0.56	0.6	0.56	0.59	44500	\N
47110	2025-08-21	11.6	11.6	11.6	11.6	0	\N
47113	2025-08-21	0.0295	0.0295	0.0295	0.0295	0	\N
47116	2025-08-21	58.8	58.8	58.8	58.8	0	\N
47117	2025-08-21	0.0605	0.0605	0.0605	0.0605	0	\N
37298	2025-08-21	2.55	2.74	2.55	2.73	0	\N
47118	2025-08-21	12.795	12.795	12.29	12.61	2632362	\N
47120	2025-08-21	91.16	91.18	90.16	90.7	328040	\N
47121	2025-08-21	0.039	0.0425	0.039	0.0425	15555	\N
47124	2025-08-21	0.0375	0.0375	0.037	0.037	0	\N
47131	2025-08-21	1.01	1.0397	1	1.0397	1280	\N
47132	2025-08-21	0.394	0.3976	0.3316	0.3492	1991501	\N
47134	2025-08-21	3.46	3.6	3.46	3.6	0	\N
47135	2025-08-21	3.48	3.48	3.46	3.46	0	\N
47136	2025-08-21	1.55	1.66	1.45	1.66	116296	\N
47137	2025-08-21	2.49	2.49	2.44	2.44	0	\N
47138	2025-08-21	1.1699	1.1812	1.16	1.16	12445	\N
47139	2025-08-21	1.08	1.08	1.04	1.07	62979	\N
47140	2025-08-20	4.6	4.6	4.48	4.48	1338	\N
47143	2025-08-21	0.0215	0.0215	0.0215	0.0215	0	\N
47144	2025-08-21	9.45	9.45	9.45	9.45	0	\N
47145	2025-08-21	12.51	12.6705	12.38	12.41	112226	\N
47146	2025-08-21	0.685	0.685	0.685	0.685	0	\N
47150	2025-08-21	1.38	1.38	1.35	1.35	2900	\N
47153	2025-08-19	88.25	88.25	88.25	88.25	10	\N
47157	2025-08-21	0.015	0.015	0.015	0.015	0	\N
47160	2025-08-21	0.362	0.362	0.344	0.346	0	\N
47162	2025-08-21	4.74	4.74	4.74	4.74	0	\N
47164	2025-08-21	0.154	0.154	0.154	0.154	0	\N
47167	2025-08-21	85.5	85.5	83.76	84.24	305403	\N
47170	2025-08-21	0.0506	0.053	0.043	0.0445	29554031	\N
47171	2025-08-21	0.0345	0.0345	0.0345	0.0345	0	\N
47172	2025-08-21	1.955	2.17	1.855	2.17	3650	\N
47174	2025-08-21	12.01	12.1	11.98	11.98	602	\N
47177	2025-08-21	0.7665	0.7698	0.7565	0.7665	101770100	\N
47178	2025-08-21	0.001	0.001	0.001	0.001	0	\N
47179	2025-08-21	0.875	0.875	0.875	0.875	0	\N
47182	2025-08-21	1.9719	2.0433	1.96	1.98	7083	\N
47183	2025-08-21	0.8	0.848	0.77	0.7755	3154164	\N
47184	2025-08-21	1.42	1.44	1.39	1.39	99835	\N
47186	2025-08-21	11.75	11.75	11.7	11.75	368	\N
47187	2025-08-21	37.21	37.975	37.21	37.66	366440	\N
47188	2025-08-21	0.089	0.089	0.089	0.089	0	\N
47189	2025-08-21	4.34	4.385	4.34	4.36	0	\N
47190	2025-08-21	0.1875	0.1885	0.187	0.1885	0	\N
47191	2025-08-21	5.56	5.86	5.56	5.86	4391	\N
47192	2025-08-21	0.315	0.333	0.315	0.333	48	\N
47196	2025-08-21	31.05	32.05	31.05	31.85	0	\N
47198	2025-08-21	60.13	60.755	59.995	60.11	33227	\N
47199	2025-08-21	1.64	1.65	1.64	1.65	0	\N
47200	2025-08-21	0.0414	0.0414	0.0414	0.0414	0	\N
47201	2025-08-21	0.0375	0.0375	0.0375	0.0375	0	\N
47202	2025-08-21	1.61	1.68	1.61	1.65	1933110	\N
47204	2025-08-21	10.6	10.7	10.6	10.7	0	\N
47206	2025-08-21	2.36	2.55	2.1584	2.2	238848	\N
47209	2025-08-21	0.4	0.4	0.4	0.4	1667	\N
47210	2025-08-21	0.294	0.294	0.294	0.294	0	\N
47214	2025-08-21	0.0305	0.0305	0.03	0.0305	0	\N
47216	2025-08-21	0.553	0.58	0.5403	0.5711	130377	\N
47217	2025-08-21	1.7048	1.74	1.6884	1.73	5487	\N
47219	2025-08-21	0.6354	0.65	0.622	0.622	3457	\N
47222	2025-08-21	4.05	4.18	3.97	4.12	3835	\N
47227	2025-08-21	1.25	1.27	1.25	1.27	1400	\N
47242	2025-08-21	3.36	3.36	3.3	3.3	0	\N
47243	2025-08-21	0.202	0.202	0.202	0.202	0	\N
47244	2025-08-21	1.916	1.916	1.907	1.907	0	\N
47245	2025-08-21	36.85	38.35	36.85	38.35	0	\N
47246	2025-08-21	41.8	41.8	40.6	40.6	0	\N
47248	2025-08-21	0.064	0.064	0.063	0.063	0	\N
47249	2025-08-21	3.86	3.86	3.82	3.82	0	\N
47250	2025-08-21	0.1966	0.1966	0.1966	0.1966	0	\N
47343	2025-08-21	0.133	0.133	0.133	0.133	0	\N
47991	2025-08-21	3.64	3.64	3.64	3.64	0	\N
47996	2025-08-21	21.43	21.59	21.35	21.44	8979431	\N
48000	2025-08-19	0.045	0.045	0.045	0.045	10000	\N
48005	2025-08-21	0.58	0.64	0.58	0.64	2111	\N
48006	2025-08-21	18.228	18.228	18.168	18.216	0	\N
48008	2025-08-21	3.278	3.278	3.278	3.278	0	\N
48016	2025-08-21	0.065	0.075	0.065	0.075	9000	\N
48017	2025-08-21	46.12	47.88	46.12	47.79	1700	\N
48018	2025-08-21	0.185	0.185	0.185	0.185	0	\N
48019	2025-08-21	0.007	0.007	0.007	0.007	0	\N
48021	2025-08-21	7.79	8.1	7.7001	7.97	83947	\N
48022	2025-08-21	0.177	0.177	0.177	0.177	0	\N
48023	2025-08-21	22.58	22.84	22.58	22.84	0	\N
48024	2025-08-21	4.98	4.98	4.9	4.9	0	\N
48025	2025-08-21	0.135	0.135	0.135	0.135	0	\N
48026	2025-08-21	9.9	9.9	9.6	9.6	0	\N
48027	2025-08-21	48	48	48	48	0	\N
48033	2025-08-19	23.1	23.1	23.1	23.1	96	\N
48034	2025-08-21	1.73	1.78	1.73	1.78	4592	\N
48039	2025-08-21	6.9	6.9	6.9	6.9	0	\N
48040	2025-08-21	6.45	6.45	6.43	6.44	0	\N
48041	2025-08-21	0.55	0.6	0.55	0.6	2001	\N
48042	2025-08-21	0.305	0.335	0.305	0.335	2000	\N
48044	2025-08-20	11.53	11.67	11.53	11.65	13627	\N
48050	2025-08-21	0.05	0.05	0.05	0.05	0	\N
48051	2025-08-21	16.18	16.43	16.18	16.27	35440	\N
48052	2025-08-21	0.218	0.218	0.218	0.218	0	\N
48056	2025-08-21	8.09	8.26	8.09	8.1	40175	\N
48057	2025-08-21	1.76	1.8	1.7384	1.745	59910	\N
48058	2025-08-21	0.552	0.552	0.463	0.47	0	\N
48061	2025-08-21	0.94	0.94	0.92	0.92	5000	\N
48062	2025-08-21	5.1	5.1	4.98	4.98	0	\N
48074	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
48076	2025-08-21	0.368	0.368	0.368	0.368	0	\N
48077	2025-08-21	6.46	6.58	6.46	6.58	0	\N
48078	2025-08-21	0.406	0.406	0.406	0.406	0	\N
48079	2025-08-21	2.35	2.37	2.28	2.29	33081	\N
48080	2025-08-19	11.8	11.8	11.8	11.8	702	\N
48082	2025-08-21	231.9	231.9	231.9	231.9	5	\N
48084	2025-08-20	429.7	429.7	429.7	429.7	2	\N
48085	2025-08-21	998.5	998.5	998.5	998.5	9	\N
48087	2025-08-21	0.1498	0.1796	0.1438	0.1454	12010	\N
48090	2025-08-21	0.25	0.25	0.235	0.25	111435	\N
48091	2025-08-21	3.85	3.88	3.7	3.71	29332	\N
48092	2025-08-21	52.2	53	50.8	53	182	\N
48093	2025-08-21	10.74	10.98	10.2801	10.32	19806	\N
48094	2025-08-21	0.179	0.19	0.1725	0.1809	452961	\N
48095	2025-08-21	0.1295	0.142	0.1295	0.142	14516	\N
48096	2025-08-21	1.41	1.435	1.38	1.41	32135	\N
48097	2025-08-21	85	85	83.92	83.92	400	\N
48102	2025-08-21	21.6	21.6	21.6	21.6	0	\N
48104	2025-08-21	0.139	0.139	0.139	0.139	0	\N
48105	2025-08-21	0.555	0.555	0.555	0.555	0	\N
48107	2025-08-21	0.041	0.041	0.041	0.041	0	\N
48109	2025-08-21	1.25	1.2829	1.24	1.24	213781	\N
48110	2025-08-21	5.48	5.57	5.4	5.46	214969	\N
48115	2025-08-21	0.062	0.063	0.062	0.063	0	\N
48116	2025-08-21	98.5	98.5	98.5	98.5	0	\N
48117	2025-08-21	0.005	0.01	0.005	0.01	167000	\N
48119	2025-08-21	0.0024	0.0024	0.0024	0.0024	0	\N
48120	2025-08-21	7.85	7.85	7.85	7.85	0	\N
48122	2025-08-21	1.575	1.575	1.575	1.575	0	\N
48125	2025-08-21	42.17	42.6	42.17	42.26	751058	\N
48126	2025-08-21	29.2	29.2	29.2	29.2	0	\N
48129	2025-08-21	28.2	28.2	28.2	28.2	0	\N
48130	2025-08-21	0.059	0.059	0.059	0.059	0	\N
48131	2025-08-21	0.0235	0.0235	0.0235	0.0235	0	\N
48133	2025-08-21	86.05	88.18	85.77	87.68	301526	\N
48134	2025-08-21	1.04	1.04	1.01	1.01	1300	\N
48138	2025-08-21	5.09	5.49	5.09	5.318	83941	\N
48141	2025-08-21	0.65	0.65	0.62	0.62	3177	\N
48147	2025-08-21	26.78	26.9	26.46	26.66	87157	\N
48149	2025-08-21	0.0115	0.0115	0.0115	0.0115	0	\N
48150	2025-08-21	0.055	0.055	0.05	0.05	101037	\N
48152	2025-08-21	0.0265	0.0265	0.0265	0.0265	0	\N
48156	2025-08-20	0.112	0.112	0.112	0.112	0	\N
48157	2025-08-21	0.2	0.2	0.2	0.2	0	\N
48158	2025-08-21	0.326	0.326	0.324	0.324	0	\N
48159	2025-08-21	0.3273	0.3273	0.3265	0.3265	0	\N
48160	2025-08-21	0.007	0.007	0.007	0.007	0	\N
48161	2025-08-21	0.0315	0.0315	0.0315	0.0315	0	\N
48162	2025-08-21	12	12	12	12	0	\N
48163	2025-08-21	0.088	0.088	0.0825	0.088	0	\N
48898	2025-08-21	0.0215	0.0215	0.0215	0.0215	0	\N
48902	2025-08-20	9.25	9.25	9.25	9.25	12	\N
48903	2025-08-21	2.9	2.9	2.9	2.9	0	\N
48906	2025-08-21	5.7	5.7	5.7	5.7	0	\N
48908	2025-08-21	0.402	0.402	0.402	0.402	0	\N
48909	2025-08-21	0.71	0.71	0.71	0.71	0	\N
48912	2025-08-21	11.8	12.1299	11.1001	11.43	77446	\N
48915	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
48916	2025-08-21	0.92	0.92	0.92	0.92	0	\N
48918	2025-08-21	1.61	1.67	1.61	1.61	26645	\N
48919	2025-08-21	0.3018	0.3018	0.29	0.295	32891	\N
48920	2025-08-21	0.478	0.478	0.478	0.478	0	\N
48922	2025-08-21	0.292	0.292	0.286	0.286	3655	\N
48923	2025-08-21	13	13.2	12.9	13.2	0	\N
48924	2025-08-21	0.0655	0.0655	0.0655	0.0655	0	\N
48927	2025-08-21	0.0315	0.0315	0.0315	0.0315	0	\N
48928	2025-08-21	0.026	0.0315	0.026	0.0315	5005	\N
48933	2025-08-21	0.035	0.035	0.035	0.035	30000	\N
48934	2025-08-21	11.99	11.99	11.7	11.71	427	\N
48937	2025-08-21	19.66	19.66	19.66	19.66	0	\N
48939	2025-08-21	4.36	4.36	4.34	4.34	0	\N
48940	2025-08-21	25.6	25.6	25.6	25.6	0	\N
48941	2025-08-21	2.26	2.26	2.26	2.26	0	\N
48942	2025-08-21	0.008	0.008	0.008	0.008	0	\N
48944	2025-08-21	11.39	11.41	11.39	11.4	55414	\N
48948	2025-08-21	68.35	68.5	66.12	67.33	3895024	\N
48949	2025-08-21	0.0135	0.0135	0.0135	0.0135	0	\N
48952	2025-08-21	2.1	2.115	2.02	2.09	48853	\N
48953	2025-08-21	3.88	3.88	3.88	3.88	0	\N
48956	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
48957	2025-08-21	0.873	0.96	0.81	0.95	12257951	\N
48959	2025-08-21	3.48	3.48	3.44	3.44	0	\N
48960	2025-08-21	47.15	47.15	47.07	47.15	469	\N
48963	2025-08-21	2.6	2.62	2.54	2.6	2922120	\N
48966	2025-08-21	3.39	3.39	2.88	3.06	163340	\N
48967	2025-08-21	15.21	15.61	15.0101	15.39	36009	\N
48968	2025-08-21	156	156	156	156	7	\N
48970	2025-08-21	104.05	104.05	104.05	104.05	1	\N
48972	2025-08-21	0.053	0.053	0.0515	0.0515	0	\N
48974	2025-08-21	0.7	0.715	0.7	0.715	0	\N
48976	2025-08-21	1.44	1.44	1.44	1.44	0	\N
48977	2025-08-21	10.5	10.5	9.75	9.75	0	\N
48981	2025-08-21	1.86	1.95	1.81	1.81	35492	\N
48982	2025-08-21	14	14	14	14	0	\N
48986	2025-08-21	24.02	24.205	23.66	24.05	1694805	\N
48992	2025-08-21	0.28	0.28	0.28	0.28	0	\N
48993	2025-08-21	5.4	5.65	5.4	5.65	1	\N
48996	2025-08-21	0.042	0.042	0.042	0.042	0	\N
49003	2025-08-21	5.85	5.85	5.8	5.8	2	\N
49004	2025-08-21	0.116	0.116	0.116	0.116	0	\N
49005	2025-08-21	37.9	38.1	37.8	37.85	498	\N
49010	2025-08-21	11.32	11.5499	11.1	11.26	547581	\N
49011	2025-08-21	17.58	17.815	17.42	17.58	895462	\N
49012	2025-08-21	0.0635	0.0735	0.0635	0.0735	166	\N
49020	2025-08-21	36.91	36.99	35.71	35.93	2007481	\N
49021	2025-08-21	0.028	0.028	0.028	0.028	0	\N
49024	2025-08-19	0.31	0.315	0.31	0.315	3500	\N
49161	2025-08-21	3.75	3.88	3.75	3.85	579818	\N
49735	2025-08-21	4.56	4.61	4.4	4.52	63987	\N
49747	2025-08-21	1.25	1.25	1.25	1.25	0	\N
49748	2025-08-19	2.44	2.44	2.39	2.39	0	\N
49754	2025-08-21	7.03	7.4	7.02	7.35	381134	\N
49757	2025-08-21	2.712	2.746	2.69	2.718	15818	\N
49759	2025-08-21	7.59	7.75	7.4	7.745	1055521	\N
49762	2025-08-21	35.67	36.8	35.57	36.35	484772	\N
49763	2025-08-21	59.49	60.3	59.37	60.15	284589	\N
49766	2025-08-21	3.28	3.28	3.15	3.18	45327	\N
49768	2025-08-21	1.72	1.7338	1.635	1.68	974947	\N
49769	2025-08-21	5.25	5.72	5.25	5.72	31901	\N
49772	2025-08-21	6.5	6.5	6.5	6.5	0	\N
49776	2025-08-21	0.04	0.04	0.04	0.04	13000	\N
49779	2025-08-21	0.351	0.386	0.351	0.386	2062929	\N
49784	2025-08-21	0.0738	0.0738	0.0738	0.0738	0	\N
49787	2025-08-21	0.03	0.035	0.025	0.025	569545	\N
49788	2025-08-21	0.117	0.117	0.117	0.117	0	\N
49789	2025-08-21	0.032	0.032	0.032	0.032	0	\N
37882	2025-08-21	31.45	32.14	31.45	32.11	2800	\N
49790	2025-08-21	0.0175	0.0175	0.0175	0.0175	0	\N
49791	2025-08-21	0.89	0.89	0.89	0.89	0	\N
49792	2025-08-21	27.96	28.31	27.96	28.13	21408	\N
49794	2025-08-21	9.4	9.4	9.4	9.4	0	\N
49798	2025-08-21	0.133	0.133	0.133	0.133	0	\N
49800	2025-08-21	0.016	0.016	0.016	0.016	0	\N
49806	2025-08-21	0.97	0.97	0.97	0.97	0	\N
49810	2025-08-21	2.305	2.305	2.27	2.305	120	\N
49812	2025-08-21	3.36	3.36	3.36	3.36	0	\N
49813	2025-08-21	0.3	0.32	0.292	0.3141	7046376	\N
49815	2025-08-21	0.6	0.6	0.6	0.6	0	\N
49817	2025-08-21	0.042	0.042	0.042	0.042	0	\N
49818	2025-08-21	0.237	0.237	0.237	0.237	0	\N
49821	2025-08-21	8.25	8.4	8.25	8.4	0	\N
49825	2025-08-21	0.014	0.014	0.014	0.014	0	\N
49827	2025-08-21	0.0995	0.0995	0.0995	0.0995	0	\N
49829	2025-08-21	55.78	56.38	55.4775	56.33	382540	\N
49830	2025-08-20	11.69	11.69	11.59	11.645	315	\N
49832	2025-08-21	6.41	6.585	6.405	6.41	251411	\N
50578	2025-08-21	5.39	5.5611	5	5	27691	\N
50580	2025-08-21	3.53	3.53	3.38	3.42	0	\N
50581	2025-08-21	86.62	86.62	85.64	85.64	0	\N
50582	2025-08-21	0.48	0.499	0.44	0.489	45387	\N
50583	2025-08-21	2.252	2.35	2.252	2.33	13931	\N
50589	2025-08-21	6.8	6.9	6.75	6.9	0	\N
50590	2025-08-21	0.0275	0.0275	0.0275	0.0275	0	\N
50598	2025-08-21	16.9	16.9	16.9	16.9	0	\N
50599	2025-08-21	6.95	6.95	6.95	6.95	0	\N
50600	2025-08-21	3.18	3.18	3.0706	3.13	20368	\N
50601	2025-08-21	5.11	5.28	4.9255	4.96	84326	\N
50602	2025-08-21	23	23	23	23	0	\N
50603	2025-08-21	1.41	1.46	1.41	1.46	0	\N
50604	2025-08-21	0.416	0.416	0.416	0.416	0	\N
50605	2025-08-21	0.0275	0.0275	0.0275	0.0275	0	\N
50607	2025-08-21	0.033	0.0372	0.033	0.0372	60000	\N
50608	2025-08-21	1.27	1.3	1.26	1.3	21028	\N
50609	2025-08-21	0.0105	0.0105	0.01	0.01	11000	\N
50610	2025-08-21	0.76	0.76	0.76	0.76	10000	\N
50613	2025-08-21	77.3	77.3	76.1	76.1	0	\N
50615	2025-08-21	1.9	1.9	1.9	1.9	0	\N
50616	2025-08-21	0.076	0.076	0.076	0.076	0	\N
50623	2025-08-21	1.63	1.8	1.6096	1.68	175354	\N
50626	2025-08-21	1.47	1.47	1.47	1.47	0	\N
50627	2025-08-21	0.05	0.05	0.0405	0.0405	38000	\N
50630	2025-08-21	0.0345	0.0345	0.0345	0.0345	0	\N
50634	2025-08-21	2.946	2.946	2.885	2.885	0	\N
50637	2025-08-21	6.3	6.3	6.2	6.2	0	\N
50640	2025-08-21	25.5	25.55	25.13	25.32	1984490	\N
50642	2025-08-19	0.095	0.095	0.095	0.095	11000	\N
50643	2025-08-21	0.001	0.001	0.001	0.001	0	\N
50646	2025-08-21	3.96	3.96	3.96	3.96	0	\N
50649	2025-08-21	0.266	0.266	0.266	0.266	0	\N
50650	2025-08-21	0.93	0.93	0.9208	0.9208	438	\N
50653	2025-08-21	1.34	1.34	1.34	1.34	0	\N
50655	2025-08-21	17.445	17.67	16.51	16.76	51190	\N
50656	2025-08-21	60.64	61.36	60.37	61.36	190367	\N
50658	2025-08-21	0.24	0.24	0.225	0.23	726571	\N
50665	2025-08-21	2.4295	2.4295	2.4295	2.4295	4	\N
50669	2025-08-21	31.2	31.2	31.2	31.2	0	\N
50670	2025-08-21	5.15	5.15	5.15	5.15	1000	\N
50672	2025-08-21	0.31	0.31	0.31	0.31	33503	\N
50677	2025-08-20	0.095	0.095	0.095	0.095	1000	\N
50681	2025-08-21	2.17	2.17	2.1	2.15	16125	\N
50683	2025-08-21	115.125	116.2	113.215	115.82	4283940	\N
50686	2025-08-21	1.57	1.62	1.57	1.61	11507	\N
50691	2025-08-21	0.189	0.189	0.185	0.185	15600	\N
50692	2025-08-21	0.145	0.15	0.145	0.15	14500	\N
50693	2025-08-21	3.75	3.79	3.72	3.72	9104	\N
50695	2025-08-21	0.278	0.278	0.278	0.278	0	\N
50696	2025-08-21	0.8621	0.9463	0.846	0.8942	185745	\N
50698	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
50710	2025-08-21	2.7	2.7	2.7	2.7	0	\N
50711	2025-08-21	5.56	5.82	5.16	5.18	1683781	\N
50749	2025-08-21	0.0198	0.0198	0.0198	0.0198	0	\N
50755	2025-08-21	0.13	0.135	0.13	0.135	21478	\N
50823	2025-08-21	0.0732	0.0732	0.0726	0.0726	0	\N
51087	2025-08-20	0.035	0.035	0.03	0.035	7000	\N
51387	2025-08-21	0.1078	0.1078	0.1078	0.1078	0	\N
51405	2025-08-21	0.86	0.9199	0.86	0.895	440397	\N
51408	2025-08-21	4.54	4.68	4.28	4.31	511455	\N
51415	2025-08-21	1.73	1.87	1.73	1.74	21300	\N
51416	2025-08-21	3.43	3.46	3.38	3.44	351184	\N
51418	2025-08-21	0.546	0.554	0.532	0.554	0	\N
51420	2025-08-21	182.8	184.55	182.46	184.24	435836	\N
51421	2025-08-21	23.71	24.49	23.24	23.65	628517	\N
51423	2025-08-21	2.01	2.1	2	2.02	193664	\N
51424	2025-08-21	130.89	133.63	130.21	133.28	4107208	\N
51425	2025-08-21	1.59	1.65	1.5706	1.64	323512	\N
51430	2025-08-21	0.0765	0.0765	0.0765	0.0765	0	\N
51438	2025-08-21	0.69	0.69	0.69	0.69	4943	\N
51447	2025-08-21	0.055	0.055	0.055	0.055	0	\N
51448	2025-08-21	0.46	0.46	0.44	0.46	22000	\N
51451	2025-08-21	80.08	80.6	79.9	80.6	20106	\N
51453	2025-08-21	11.6	11.6	11.5	11.5	9810	\N
51455	2025-08-21	0.7933	0.7933	0.74	0.77	344973	\N
51456	2025-08-21	0.0025	0.0025	0.0025	0.0025	0	\N
51457	2025-08-21	278	278	278	278	0	\N
51459	2025-08-21	2	2	2	2	0	\N
51464	2025-08-21	0.001	0.001	0.001	0.001	0	\N
51465	2025-08-21	1.32	1.4297	1.3163	1.41	17908	\N
51468	2025-08-21	1.23	1.29	1.21	1.23	129265	\N
51469	2025-08-21	0.055	0.055	0.055	0.055	0	\N
51470	2025-08-21	1.72	1.75	1.61	1.7	564565	\N
51472	2025-08-21	250	254	250	254	425	\N
51474	2025-08-21	0.228	0.228	0.227	0.227	0	\N
51483	2025-08-21	2.37	2.46	2.25	2.43	2810700	\N
51487	2025-08-21	1.04	1.0656	1.01	1.02	256921	\N
51488	2025-08-21	1.55	1.55	1.515	1.54	27393	\N
51492	2025-08-21	4.41	4.6359	4.34	4.48	68239	\N
51493	2025-08-21	11.2	11.2	11.2	11.2	2773	\N
38280	2025-08-21	12.35	12.64	12.1986	12.4	12895	\N
51497	2025-08-21	46.12	46.44	45.12	46.44	1323	\N
51499	2025-08-21	0.0989	0.0989	0.0989	0.0989	0	\N
51500	2025-08-21	0.217	0.217	0.217	0.217	0	\N
51501	2025-08-21	0.965	0.965	0.965	0.965	0	\N
51503	2025-08-21	0.739	0.739	0.739	0.739	0	\N
51504	2025-08-21	108.62	109.03	108.05	108.47	646619	\N
51505	2025-08-21	4.76	4.8	4.66	4.69	1416010	\N
51506	2025-08-21	0.193	0.193	0.193	0.193	0	\N
51507	2025-08-21	53.84	55.47	53.84	54.83	2808677	\N
51512	2025-08-21	0.318	0.318	0.318	0.318	0	\N
51519	2025-08-21	0.082	0.082	0.082	0.082	0	\N
51529	2025-08-21	0.943	0.943	0.88	0.88	2015	\N
51530	2025-08-21	1.18	1.21	1.13	1.18	393757	\N
51531	2025-08-21	0.6122	0.6455	0.5833	0.5937	1621942	\N
51537	2025-08-21	4.68	4.68	4.61	4.62	0	\N
51539	2025-08-21	0.0482	0.0482	0.0482	0.0482	0	\N
51540	2025-08-21	109.79	111.15	109.69	110.72	1901025	\N
51541	2025-08-21	3.43	3.52	3.25	3.36	7370	\N
51543	2025-08-21	19.54	19.54	19.54	19.54	0	\N
51545	2025-08-21	0.06	0.06	0.06	0.06	0	\N
51546	2025-08-21	92.75	93	92.14	93	14	\N
51551	2025-08-19	11.2368	11.25	11.2	11.23	3037	\N
51553	2025-08-21	0.0475	0.079	0.0475	0.07	65000	\N
51554	2025-08-21	2.64	2.64	2.64	2.64	0	\N
51556	2025-08-21	0.0185	0.0185	0.0185	0.0185	0	\N
51557	2025-08-20	2750.5	2750.5	2720	2720	3	\N
51559	2025-08-21	10.24	10.3	10.22	10.22	100	\N
51599	2025-08-21	0.445	0.452	0.444	0.45	26437	\N
51952	2025-08-20	5.34	5.34	5.34	5.34	400	\N
52216	2025-08-21	1.61	1.61	1.46	1.46	39788	\N
52217	2025-08-21	6.82	7.03	6.82	7.03	960964	\N
52222	2025-08-21	0.052	0.052	0.052	0.052	0	\N
52223	2025-08-21	6.6	6.9	6.44	6.87	3360	\N
52224	2025-08-21	0.01	0.01	0.01	0.01	7000	\N
52225	2025-08-21	1.6	1.6	1.6	1.6	0	\N
52226	2025-08-21	23.2	23.2	23.2	23.2	0	\N
52227	2025-08-21	0.444	0.444	0.444	0.444	0	\N
52230	2025-08-21	49.75	50.67	49.41	50.64	1416906	\N
52234	2025-08-21	0.084	0.084	0.084	0.084	0	\N
52243	2025-08-21	0.38	0.38	0.38	0.38	0	\N
52249	2025-08-21	21.2	21.2	21.2	21.2	0	\N
52250	2025-08-21	42.68	42.68	42.68	42.68	0	\N
52255	2025-08-21	18.35	18.51	18.13	18.2	9289	\N
52261	2025-08-21	0.009	0.009	0.009	0.009	0	\N
52268	2025-08-21	0.185	0.185	0.184	0.184	0	\N
52270	2025-08-21	0.187	0.187	0.187	0.187	0	\N
52271	2025-08-21	0.005	0.005	0.005	0.005	0	\N
52273	2025-08-21	0.068	0.068	0.0675	0.0675	0	\N
52277	2025-08-21	0.7235	0.769	0.7235	0.75	29682	\N
52283	2025-08-21	0.155	0.16	0.155	0.16	8000	\N
52284	2025-08-21	46.57	46.57	46.09	46.39	226	\N
52286	2025-08-21	4.47	4.47	4.26	4.26	0	\N
38413	2025-08-21	6.25	6.25	6.25	6.25	0	\N
38414	2025-08-21	7.38	7.38	7.38	7.38	0	\N
38419	2025-08-21	2.88	2.88	2.88	2.88	0	\N
38426	2025-08-21	6.2	6.25	6.01	6.2	421110	\N
52287	2025-08-21	3.52	3.52	3.52	3.52	0	\N
52288	2025-08-21	1.86	1.86	1.86	1.86	0	\N
52289	2025-08-21	1.33	1.33	1.33	1.33	0	\N
52293	2025-08-21	44.4	45	44.4	44.6	0	\N
52299	2025-08-21	0.8161	0.82	0.8003	0.8078	28614	\N
52301	2025-08-21	0.64	0.64	0.64	0.64	0	\N
52302	2025-08-21	0.143	0.143	0.143	0.143	0	\N
52308	2025-08-21	0.155	0.155	0.155	0.155	0	\N
52309	2025-08-19	0.034	0.034	0.011	0.011	7500	\N
52310	2025-08-21	0.134	0.134	0.129	0.132	23000	\N
52312	2025-08-21	44.22	44.65	43.62	44.52	5436130	\N
52313	2025-08-21	4.875	4.8861	4.5	4.5	20602	\N
52314	2025-08-21	30.96	32.23	30.808	31.98	2474908	\N
52315	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
52316	2025-08-21	25.4	26.4	25.4	26.4	0	\N
52317	2025-08-21	0.009	0.009	0.009	0.009	0	\N
52318	2025-08-21	2.25	2.34	2.25	2.33	9019	\N
52319	2025-08-21	14.3	14.58	14.275	14.46	18688	\N
52323	2025-08-21	0.0215	0.0215	0.0215	0.0215	0	\N
52324	2025-08-21	1.04	1.04	1.04	1.04	0	\N
52325	2025-08-21	0.0575	0.0575	0.0575	0.0575	0	\N
52326	2025-08-21	2.23	2.265	2.23	2.265	3816	\N
52328	2025-08-21	22.32	23.07	22.24	23.06	111015	\N
52330	2025-08-21	1.8	1.85	1.73	1.74	121731	\N
52331	2025-08-21	1.58	1.69	1.5	1.69	6897	\N
52334	2025-08-21	0.3331	0.3489	0.3103	0.325	4844772	\N
52338	2025-08-21	0.0824	0.0824	0.0824	0.0824	0	\N
52339	2025-08-21	0.93	0.93	0.81	0.81	19220	\N
52340	2025-08-21	3.22	3.245	3.22	3.245	0	\N
52341	2025-08-21	0.273	0.273	0.273	0.273	0	\N
52344	2025-08-21	0.037	0.037	0.037	0.037	0	\N
52345	2025-08-21	0.0315	0.0315	0.0315	0.0315	0	\N
52346	2025-08-21	22.97	23.02	22.97	22.99	580694	\N
52347	2025-08-21	0.111	0.111	0.111	0.111	0	\N
52348	2025-08-21	1.4605	1.47	1.45	1.46	53901	\N
52356	2025-08-21	0.173	0.173	0.173	0.173	0	\N
52361	2025-08-21	2.92	2.97	2.74	2.75	98276	\N
52362	2025-08-21	1.11	1.29	1.0865	1.29	249828	\N
52365	2025-08-21	29.69	29.915	29.24	29.49	96324	\N
52368	2025-08-21	16.5	16.5	16.5	16.5	0	\N
52369	2025-08-21	0.046	0.046	0.046	0.046	0	\N
52376	2025-08-21	0.604	0.604	0.604	0.604	96	\N
52382	2025-08-21	32.13	32.13	25.4001	27.99	18407	\N
52385	2025-08-21	3.86	4.13	3.8228	3.91	42388	\N
52386	2025-08-21	4.74	4.96	4.71	4.78	358338	\N
52390	2025-08-21	0.424	0.424	0.424	0.424	0	\N
52391	2025-08-21	8.6	8.6	8.6	8.6	0	\N
52392	2025-08-21	0.2874	0.2874	0.2847	0.2847	0	\N
52397	2025-08-21	49.21	49.25	48.47	49.22	515840	\N
52398	2025-08-19	0.0035	0.0035	0.0035	0.0035	28	\N
52399	2025-08-21	78	78.5	78	78.5	0	\N
38548	2025-08-21	0.0845	0.0845	0.0845	0.0845	0	\N
52400	2025-08-21	76.3	76.3	75.75	75.75	0	\N
52401	2025-08-21	0.71	0.71	0.71	0.71	0	\N
52403	2025-08-21	92.74	93.72	92.54	92.88	460827	\N
52404	2025-08-21	89.55	91.16	89.55	90.56	142263	\N
52405	2025-08-21	0.134	0.1368	0.1281	0.1316	899384	\N
52408	2025-08-21	5	5.245	5	5.2	21869	\N
52409	2025-08-21	37.9	38.11	37.47	37.56	402846	\N
52412	2025-08-21	0.1088	0.1088	0.1088	0.1088	0	\N
52416	2025-08-21	7.75	7.75	7.47	7.55	41866	\N
52417	2025-08-21	19.12	20.83	19	20.55	82087	\N
52418	2025-08-21	1.53	1.56	1.4902	1.545	32017	\N
52420	2025-08-21	4.11	4.43	4.11	4.36	11462	\N
52421	2025-08-21	1.5597	1.62	1.555	1.615	11841	\N
52423	2025-08-21	0.0808	0.0808	0.0808	0.0808	0	\N
52424	2025-08-21	0.0395	0.0395	0.0395	0.0395	0	\N
52426	2025-08-21	0.21	0.21	0.2	0.2	1000	\N
52431	2025-08-21	25.6	25.6	25.6	25.6	0	\N
52432	2025-08-21	0.096	0.096	0.096	0.096	0	\N
52434	2025-08-21	2.7	2.77	2.69	2.75	3507775	\N
52436	2025-08-21	2.318	2.332	2.295	2.295	0	\N
52442	2025-08-21	3.76	3.835	3.76	3.81	17618	\N
52445	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
52488	2025-08-20	0.045	0.045	0.035	0.035	5000	\N
52562	2025-08-21	35.6	35.6	35.6	35.6	0	\N
52811	2025-08-20	13.05	13.05	13.05	13.05	100	\N
52814	2025-08-21	6.55	6.55	6.55	6.55	200	\N
53075	2025-08-21	1.4288	1.5101	1.4288	1.47	35842	\N
53076	2025-08-21	0.82	0.836	0.7	0.7885	342198	\N
53078	2025-08-21	0.7375	0.814	0.7053	0.77	580925	\N
53084	2025-08-19	30.6	32.6	30.6	32.6	71	\N
53097	2025-08-21	23	23	23	23	0	\N
53099	2025-08-21	20	20	19.55	20	310	\N
53104	2025-08-21	38.04	38.83	37.98	38.83	7900	\N
53105	2025-08-21	1.277	1.34	1.26	1.31	60757	\N
53106	2025-08-21	15.44	15.44	15.44	15.44	246	\N
53109	2025-08-21	0.0185	0.0185	0.0185	0.0185	0	\N
53111	2025-08-21	5.29	5.3495	5.185	5.22	105436	\N
53112	2025-08-21	2.08	2.09	2.07	2.07	1312363	\N
53114	2025-08-21	5.01	5.01	4.32	4.42	123291	\N
53116	2025-08-21	72.2	74.7883	71.5	74.43	1554229	\N
53118	2025-08-21	13.56	13.6899	13.49	13.55	249559	\N
53126	2025-08-21	1.25	1.3006	1.2	1.21	166234	\N
53127	2025-08-21	1.99	2.01	1.94	1.99	4427347	\N
53129	2025-08-21	7.3	7.6	7.3	7.6	0	\N
53130	2025-08-21	0.432	0.432	0.43	0.43	20000	\N
53131	2025-08-21	0.526	0.526	0.526	0.526	0	\N
53132	2025-08-21	0.01	0.038	0.01	0.038	10100	\N
53134	2025-08-21	0.045	0.045	0.045	0.045	0	\N
53139	2025-08-21	20.2	20.2	20.2	20.2	0	\N
53143	2025-08-21	9.64	9.64	9.624	9.624	0	\N
53144	2025-08-21	9.4	9.4	9.4	9.4	0	\N
53147	2025-08-21	1.99	1.99	1.99	1.99	0	\N
39567	2025-08-21	4.08	4.14	4.05	4.05	110900	\N
39572	2025-08-21	7.59	7.69	7.59	7.69	120600	\N
53148	2025-08-21	0.16	0.16	0.16	0.16	0	\N
53149	2025-08-21	2.86	3.08	2.86	3.07	140860	\N
53168	2025-08-21	16.1	16.1	15.9	15.9	0	\N
53172	2025-08-20	0.005	0.005	0.005	0.005	1000	\N
53173	2025-08-21	14.7	14.7	14.7	14.7	0	\N
53176	2025-08-21	26.95	26.95	26.5	26.5	0	\N
53177	2025-08-21	0.108	0.108	0.108	0.108	0	\N
53178	2025-08-21	0.0282	0.0282	0.0282	0.0282	0	\N
53180	2025-08-21	0.104	0.1053	0.0931	0.1011	6202302	\N
53191	2025-08-21	23.8	24.325	23.62	24.09	518412	\N
53192	2025-08-21	2.74	3.0969	2.74	2.97	59906	\N
53194	2025-08-21	6.75	6.75	6.7	6.7	38	\N
53196	2025-08-21	4.28	4.47	4.26	4.47	36114	\N
53202	2025-08-19	0.1	0.1	0.1	0.1	1994	\N
53204	2025-08-21	22.16	22.16	21.01	21.37	4209721	\N
53210	2025-08-21	30.47	30.57	29.46	29.72	30412	\N
53211	2025-08-21	0.464	0.464	0.464	0.464	0	\N
53212	2025-08-21	18.96	19.32	18.96	19.28	908	\N
53215	2025-08-21	13.36	13.73	13.36	13.73	149	\N
53219	2025-08-21	3.44	3.44	3.44	3.44	0	\N
53220	2025-08-21	0.0855	0.0855	0.0855	0.0855	0	\N
53567	2025-08-21	0.67	0.67	0.67	0.67	4800	\N
53816	2025-08-21	0.865	0.93	0.865	0.93	0	\N
53817	2025-08-21	26.39	27.6	26.38	27.52	248691	\N
53820	2025-08-21	1.86	1.9	1.84	1.89	14019	\N
53822	2025-08-21	0.599	0.63	0.5621	0.62	489293	\N
53825	2025-08-21	20.2	20.2	19.8	19.8	0	\N
53830	2025-08-21	1	1	1	1	500	\N
53832	2025-08-21	2.72	2.72	2.7	2.7	0	\N
53833	2025-08-21	15.6	15.6	15.6	15.6	0	\N
53835	2025-08-21	4.66	4.66	4.66	4.66	0	\N
53836	2025-08-21	0.0215	0.0215	0.0215	0.0215	0	\N
53837	2025-08-21	1176	1192.8	1176	1180.8	8	\N
53838	2025-08-21	0.0135	0.019	0.0135	0.019	10000	\N
53840	2025-08-21	78.12	78.12	76.5	77.04	101897	\N
53841	2025-08-21	62.6	62.7	62.6	62.7	0	\N
53842	2025-08-21	26.4	26.4	26.4	26.4	0	\N
53847	2025-08-21	3.6	3.6	3.58	3.58	0	\N
53848	2025-08-21	437	451	437	445	84	\N
53849	2025-08-21	0.0695	0.0695	0.0695	0.0695	0	\N
53850	2025-08-21	0.021	0.021	0.021	0.021	0	\N
53854	2025-08-21	0.24	0.24	0.235	0.235	27000	\N
53855	2025-08-21	0.19	0.195	0.19	0.19	52000	\N
53857	2025-08-21	0.1435	0.151	0.13	0.137	3553974	\N
53859	2025-08-21	10.505	13.4999	10.25	13.45	230800	\N
53864	2025-08-21	0.0195	0.0195	0.0195	0.0195	0	\N
53870	2025-08-21	4	4	4	4	100	\N
53871	2025-08-21	47.1	47.3	47	47.1	547	\N
53872	2025-08-21	2.83	3.01	2.83	3.01	120933	\N
53875	2025-08-21	3.01	3.01	2.95	2.97	29010	\N
40033	2025-08-21	1.7525	1.7525	1.7525	1.7525	23100	\N
40041	2025-08-21	1.68	1.68	1.68	1.68	22100	\N
40044	2025-08-19	1.66	1.66	1.66	1.66	2230000	\N
53881	2025-08-21	33.6	33.6	33.6	33.6	0	\N
53882	2025-08-21	0.332	0.332	0.332	0.332	0	\N
53884	2025-08-21	0.034	0.034	0.034	0.034	0	\N
53886	2025-08-21	0.173	0.187	0.173	0.187	0	\N
53890	2025-08-21	3.44	3.44	3.42	3.44	0	\N
53891	2025-08-21	0.36	0.36	0.36	0.36	0	\N
53892	2025-08-21	7.992	8.01	7.74	7.968	250	\N
53895	2025-08-21	15.88	16.29	15.87	16.2	354769	\N
53896	2025-08-21	14.8	14.8	14.8	14.8	0	\N
53904	2025-08-21	0.018	0.018	0.018	0.018	0	\N
53909	2025-08-21	19.42	20.12	19.2236	19.75	51034	\N
53911	2025-08-21	1.75	1.75	1.75	1.75	0	\N
53912	2025-08-21	1.23	1.23	1.23	1.23	0	\N
53914	2025-08-21	1.024	1.07	1.024	1.066	5060	\N
53915	2025-08-21	0.348	0.38	0.348	0.378	5100	\N
53916	2025-08-21	8	8	8	8	0	\N
53918	2025-08-21	21.14	21.28	21.11	21.28	11768	\N
53922	2025-08-21	0.821	0.8934	0.82	0.8704	178838	\N
53923	2025-08-21	9.11	9.11	9.11	9.11	0	\N
53924	2025-08-21	9.85	10.2	9.85	10.2	0	\N
53926	2025-08-21	0.67	0.6984	0.6505	0.6891	38848	\N
53928	2025-08-21	0.05	0.05	0.05	0.05	0	\N
53932	2025-08-21	4.64	4.72	4.5549	4.68	415722	\N
53933	2025-08-21	31.44	31.725	30.86	31.4	162907	\N
53937	2025-08-21	39.5	39.5	39.35	39.35	2625	\N
53940	2025-08-21	11	11	11	11	0	\N
53941	2025-08-21	38.4	39.2	38.4	39.2	0	\N
53942	2025-08-21	0.146	0.146	0.146	0.146	0	\N
53944	2025-08-21	7.99	7.99	7.99	7.99	0	\N
53945	2025-08-21	11	11	10.94	11	2838	\N
53951	2025-08-21	3.68	3.68	3.41	3.57	142595	\N
53952	2025-08-21	0.112	0.112	0.112	0.112	0	\N
53957	2025-08-21	0.145	0.145	0.145	0.145	15000	\N
53958	2025-08-21	0.51	0.53	0.5	0.53	11161	\N
53959	2025-08-21	3.88	3.9599	3.69	3.71	17372	\N
53960	2025-08-21	2.16	2.235	2.1	2.22	2014001	\N
53961	2025-08-21	0.011	0.011	0.011	0.011	0	\N
53964	2025-08-21	0.05	0.055	0.05	0.055	154200	\N
53967	2025-08-21	0.61	0.7502	0.61	0.653	3931	\N
53968	2025-08-21	11.12	11.12	11.12	11.12	131	\N
53969	2025-08-21	0.0765	0.0765	0.0765	0.0765	0	\N
53978	2025-08-21	73	73	71	73	0	\N
53979	2025-08-21	53	53	53	53	0	\N
53982	2025-08-21	0.05	0.05	0.045	0.045	12700	\N
53984	2025-08-21	0.15	0.15	0.15	0.15	10000	\N
53987	2025-08-21	1.49	1.57	1.36	1.54	1719623	\N
53990	2025-08-21	10.89	10.89	10.89	10.89	359	\N
53992	2025-08-21	0.0315	0.0315	0.0315	0.0315	0	\N
53995	2025-08-21	0.027	0.0315	0.027	0.0315	1597	\N
54003	2025-08-21	1.32	1.32	1.32	1.32	0	\N
54006	2025-08-21	0.6087	0.6087	0.5832	0.5953	5927	\N
40665	2025-08-21	196	206	196	206	11	\N
40684	2025-08-21	33.4	33.4	33.2	33.2	0	\N
40685	2025-08-21	16	16	16	16	0	\N
40686	2025-08-21	25	25	24.6	24.8	0	\N
40689	2025-08-21	0.0111	0.0111	0.0111	0.0111	0	\N
40699	2025-08-21	2.46	2.46	2.46	2.46	0	\N
40701	2025-08-21	2.53	2.53	2.53	2.53	0	\N
54007	2025-08-21	1.41	1.44	1.4	1.44	19482	\N
54010	2025-08-21	29.4	29.7	29.05	29.3	5416	\N
54012	2025-08-21	1.45	1.45	1.45	1.45	0	\N
54577	2025-08-19	7.205	7.205	7.205	7.205	199	\N
54578	2025-08-21	2.56	2.805	2.52	2.715	33236	\N
54581	2025-08-21	6.45	6.7	6.45	6.65	0	\N
54582	2025-08-21	0.346	0.346	0.346	0.346	0	\N
54585	2025-08-21	1.29	1.29	1.2305	1.2599	23464	\N
54586	2025-08-21	0.37	0.37	0.35	0.365	116272	\N
54587	2025-08-21	0.16	0.16	0.155	0.155	28296	\N
54588	2025-08-21	5.05	5.05	5.05	5.05	0	\N
54592	2025-08-21	11.7	11.7	11.7	11.7	0	\N
54594	2025-08-21	2.2998	2.2998	2.2998	2.2998	1127	\N
54602	2025-08-21	84.9	85.9	83.5	84.9	10544	\N
54607	2025-08-20	0.035	0.05	0.035	0.05	9000	\N
54608	2025-08-21	1.04	1.08	1.04	1.08	5077	\N
54609	2025-08-21	0.134	0.134	0.134	0.134	0	\N
54619	2025-08-21	62	62	62	62	0	\N
54621	2025-08-21	0.182	0.182	0.182	0.182	0	\N
54627	2025-08-21	0.34	0.34	0.32	0.32	2500	\N
54629	2025-08-21	13.67	14.25	13.34	13.79	18883342	\N
54630	2025-08-21	1.2	1.2359	1.1958	1.2359	5307	\N
54632	2025-08-21	8.07	8.07	8	8	384	\N
54633	2025-08-21	83.69	83.75	82.79	83.22	51428	\N
54634	2025-08-21	3.25	3.255	3	3.2	102516	\N
54635	2025-08-21	6.6	6.6	6.6	6.6	0	\N
54639	2025-08-21	0.065	0.065	0.065	0.065	0	\N
54641	2025-08-21	18.14	18.14	17.9301	18.12	94144	\N
54642	2025-08-21	0.0246	0.029	0.0246	0.029	33	\N
54652	2025-08-21	44.7	45.5	44.7	45.5	0	\N
54660	2025-08-21	0.109	0.109	0.109	0.109	0	\N
54662	2025-08-21	4.2063	4.21	3.9501	4.12	49301	\N
54663	2025-08-21	0.155	0.155	0.155	0.155	0	\N
54665	2025-08-21	0.162	0.162	0.162	0.162	0	\N
54667	2025-08-21	2.46	2.46	2.46	2.46	0	\N
54669	2025-08-21	0.975	1.0163	0.9501	0.99	613168	\N
54671	2025-08-21	7.71	7.71	7.71	7.71	0	\N
54672	2025-08-21	32.55	32.67	32.595	32.68	0	\N
54673	2025-08-21	4.08	4.1463	4.1435	4.21	0	\N
54674	2025-08-21	9.0173	9.0175	9.0173	9.0175	0	\N
54675	2025-08-21	338.776	342.112	338.603	341.589	0	\N
54679	2025-08-21	3.22	3.22	3.14	3.21	11147	\N
54681	2025-08-21	19.63	19.75	18.93	19.23	53952	\N
54687	2025-08-21	11	11	10.8	10.81	940	\N
43066	2025-08-21	1.05	1.05	1.03	1.04	0	\N
43068	2025-08-21	1.1	1.11	1.07	1.11	0	\N
43119	2025-08-20	3.02	3.02	3.02	3.02	689	\N
43944	2025-08-21	15.97	15.97	15.95	15.95	6000	\N
54689	2025-08-21	57.3	58.1	56.78	57.91	8417	\N
54690	2025-08-21	3.09	3.16	2.9	2.91	11350	\N
54695	2025-08-21	51.5	51.5	50.5	50.5	0	\N
54696	2025-08-21	0.418	0.418	0.418	0.418	0	\N
54698	2025-08-21	1.655	1.655	1.57	1.63	17035	\N
54699	2025-08-21	1.14	1.22	1.095	1.19	3183105	\N
54701	2025-08-21	0.2662	0.2733	0.2451	0.2475	2155466	\N
54814	2025-08-20	0.02	0.02	0.02	0.02	1000	\N
55232	2025-08-21	17.7	17.7	17.7	17.7	0	\N
55233	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
55234	2025-08-21	1.12	1.12	1.11	1.11	0	\N
55235	2025-08-21	18.63	18.63	18.245	18.5	49766	\N
55236	2025-08-21	296.52	297.99	293.03	295	998201	\N
55237	2025-08-21	4.41	4.41	4.37	4.37	0	\N
55238	2025-08-21	1.96	1.96	1.96	1.96	0	\N
55239	2025-08-21	1.54	1.54	1.54	1.54	0	\N
55240	2025-08-21	0.92	0.92	0.92	0.92	0	\N
55241	2025-08-21	0.0525	0.0525	0.0525	0.0525	0	\N
55242	2025-08-21	83.9	83.9	83.9	83.9	0	\N
55243	2025-08-21	0.218	0.218	0.218	0.218	0	\N
55244	2025-08-21	0.27	0.27	0.27	0.27	0	\N
55245	2025-08-21	24	24	24	24	0	\N
55247	2025-08-21	4.08	4.08	4.04	4.04	0	\N
55248	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
55249	2025-08-21	0.0905	0.0905	0.0905	0.0905	0	\N
55250	2025-08-21	0.219	0.219	0.219	0.219	0	\N
55251	2025-08-21	3.52	3.52	3.46	3.46	0	\N
55254	2025-08-21	0.0115	0.0115	0.0115	0.0115	0	\N
55255	2025-08-21	3.08	3.1	2.9144	3.06	4186	\N
55256	2025-08-21	2.04	2.04	2.02	2.02	0	\N
55257	2025-08-21	8.95	8.95	8.9	8.9	0	\N
55258	2025-08-21	16.67	16.825	16.52	16.52	3790	\N
55260	2025-08-21	19.09	19.9	18.99	19.88	105678	\N
55261	2025-08-21	1.82	1.915	1.8128	1.85	132710	\N
55262	2025-08-21	1.46	1.51	1.4325	1.5	161808	\N
55263	2025-08-21	1.55	1.62	1.54	1.58	218928	\N
55264	2025-08-21	3.34	3.58	3.27	3.58	225793	\N
55266	2025-08-21	22	22	22	22	0	\N
55267	2025-08-21	0.153	0.153	0.153	0.153	0	\N
55268	2025-08-21	90.5	91.6331	89.79	91.38	174204	\N
55269	2025-08-21	1.17	1.19	1.17	1.19	0	\N
55271	2025-08-21	23.15	23.55	23.1	23.45	122894	\N
55273	2025-08-21	3.4	3.6975	3.35	3.59	122736	\N
55274	2025-08-21	15.96	16.0161	15.85	15.89	106979	\N
55275	2025-08-21	13.82	14.15	13.8	13.96	114223	\N
55276	2025-08-21	25.61	26.275	25.48	25.56	378628	\N
55277	2025-08-21	17.61	17.72	17.5603	17.64	772044	\N
55278	2025-08-21	41.73	42.54	41.73	42.48	1869061	\N
55279	2025-08-21	0.07	0.075	0.06	0.075	93000	\N
46197	2025-08-21	0.595	0.605	0.595	0.605	0	\N
46198	2025-08-21	3.795	3.875	3.795	3.83	0	\N
46202	2025-08-21	2.06	2.06	2.04	2.04	0	\N
46207	2025-08-21	2.32	2.32	2.32	2.32	0	\N
46211	2025-08-21	5.54	5.54	5.54	5.54	0	\N
55280	2025-08-21	0.0325	0.0325	0.0325	0.0325	0	\N
55283	2025-08-21	0.58	0.59	0.58	0.59	1700	\N
55284	2025-08-21	0.234	0.234	0.232	0.232	0	\N
55286	2025-08-21	0.15	0.15	0.15	0.15	500	\N
55291	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
55298	2025-08-21	0.085	0.085	0.085	0.085	0	\N
55300	2025-08-21	7.4901	7.94	6.95	7.05	12833	\N
55301	2025-08-21	1.04	1.05	0.9612	1.01	239413	\N
55302	2025-08-21	10.49	10.62	10.49	10.62	0	\N
55303	2025-08-21	0.912	0.93	0.9	0.9044	223952	\N
55304	2025-08-21	8.21	8.39	8.07	8.3	12153	\N
55307	2025-08-21	10.8	11.6039	9.9001	10.83	117852	\N
55308	2025-08-21	9.54	10.6372	9.4109	10.51	3977359	\N
55309	2025-08-21	0.18	0.185	0.173	0.18	3129568	\N
55311	2025-08-21	0.232	0.232	0.232	0.232	0	\N
55312	2025-08-21	28.4	28.4	28.4	28.4	0	\N
55313	2025-08-21	0.006	0.006	0.006	0.006	0	\N
55314	2025-08-21	0.0645	0.0645	0.0645	0.0645	0	\N
55317	2025-08-21	0.768	0.788	0.768	0.788	0	\N
55319	2025-08-21	33.4	33.4	33.4	33.4	0	\N
55320	2025-08-21	5.75	5.84	5.75	5.82	10368	\N
55321	2025-08-21	23.64	24.22	23.64	23.96	1893673	\N
55322	2025-08-21	0.9558	0.9744	0.9558	0.9744	862	\N
55324	2025-08-21	0.4328	0.5105	0.4178	0.4801	1622145	\N
55326	2025-08-21	21.87	21.87	20.51	21.45	2312	\N
55327	2025-08-21	62.5	62.5	62.5	62.5	0	\N
55329	2025-08-21	0.466	0.466	0.466	0.466	0	\N
55330	2025-08-21	1.16	1.17	1.1513	1.17	7361	\N
55331	2025-08-21	25.02	26.01	24.85	25.98	336302	\N
55332	2025-08-21	11.3	11.3	11.3	11.3	959	\N
55335	2025-08-21	75.6	77.6	74.6	77.6	20	\N
55336	2025-08-21	22.9	23.55	22.9	23.55	430	\N
55337	2025-08-21	87.94	90.51	87	88.58	473519	\N
55338	2025-08-21	0.105	0.105	0.105	0.105	500	\N
55339	2025-08-21	2.05	2.19	2.03	2.185	66855	\N
55340	2025-08-21	0.4	0.42	0.3444	0.404	523080	\N
55344	2025-08-21	8.15	8.36	8.14	8.36	40700	\N
55345	2025-08-21	7.4	7.4	7.4	7.4	0	\N
55347	2025-08-21	36.9	38.04	36.89	37.2	4141910	\N
55348	2025-08-21	1.55	1.55	1.55	1.55	0	\N
55361	2025-08-21	0.5814	0.6075	0.57	0.5889	307436	\N
55366	2025-08-21	0.09	0.09	0.085	0.085	89411	\N
55367	2025-08-21	0.0535	0.0535	0.0535	0.0535	0	\N
55368	2025-08-21	0.075	0.075	0.075	0.075	0	\N
48048	2025-08-21	1.99	1.99	1.99	1.99	0	\N
48049	2025-08-21	45.8	45.8	45.8	45.8	0	\N
48053	2025-08-21	2.44	2.44	2.44	2.44	0	\N
48054	2025-08-21	0.137	0.137	0.137	0.137	0	\N
48067	2025-08-21	10.3	10.3	10.2	10.3	0	\N
48075	2025-08-21	0.0155	0.0155	0.0155	0.0155	0	\N
55372	2025-08-21	1.13	1.21	1.08	1.2	717539	\N
55373	2025-08-21	5.79	6.1	5.52	5.87	5681024	\N
55374	2025-08-21	3.41	3.57	3.355	3.45	164117	\N
55382	2025-08-21	0.125	0.125	0.125	0.125	0	\N
55383	2025-08-21	0.003	0.003	0.003	0.003	0	\N
55384	2025-08-21	0.057	0.057	0.057	0.057	0	\N
55389	2025-08-21	0.445	0.55	0.4254	0.5102	1217331	\N
55390	2025-08-21	0.0175	0.0175	0.0175	0.0175	0	\N
55400	2025-08-21	0.304	0.3101	0.2951	0.309	76651	\N
55514	2025-08-21	0.11	0.11	0.1	0.1	25500	\N
55932	2025-08-21	0.86	0.86	0.84	0.86	23002	\N
55935	2025-08-21	1.64	1.7885	1.63	1.74	704615	\N
55938	2025-08-21	1.4	1.42	1.4	1.42	0	\N
55939	2025-08-21	13.8	13.8	13.8	13.8	0	\N
55940	2025-08-21	34.2	34.2	33.8	33.8	0	\N
55941	2025-08-21	21.2	21.2	21.2	21.2	0	\N
55942	2025-08-21	2.54	2.54	2.54	2.54	0	\N
55943	2025-08-21	9.25	9.25	9.25	9.25	0	\N
55944	2025-08-21	0.04	0.045	0.04	0.04	278000	\N
55948	2025-08-21	0.008	0.008	0.008	0.008	0	\N
55952	2025-08-21	1	1	1	1	0	\N
55953	2025-08-21	47.72	51.9	47.72	51.9	0	\N
55960	2025-08-21	2.66	2.66	2.66	2.66	0	\N
55964	2025-08-21	7.3	7.3	7.3	7.3	40	\N
55965	2025-08-21	0.478	0.478	0.478	0.478	0	\N
55966	2025-08-21	2.05	2.06	1.91	1.95	31076	\N
55969	2025-08-21	0.0883	0.0932	0.088	0.0932	3886727	\N
55971	2025-08-21	0.3085	0.313	0.3063	0.3117	218020	\N
55972	2025-08-21	4.7	4.81	4.4889	4.72	59090	\N
55973	2025-08-21	0.325	0.33	0.31	0.32	155236	\N
55974	2025-08-21	3.96	3.96	3.9	3.9	0	\N
55982	2025-08-21	136.84	136.84	132.88	134.3	275	\N
55984	2025-08-21	173.899	180.47	171.8486	177.53	4750722	\N
55990	2025-08-21	0.535	0.5663	0.5322	0.5626	49727	\N
55991	2025-08-21	71.4	72.8	71	71	211	\N
55992	2025-08-21	6.1	6.5	5.79	5.84	5989	\N
55995	2025-08-21	0.511	0.5387	0.511	0.5266	36495	\N
55997	2025-08-21	0.21	0.235	0.21	0.235	18000	\N
56000	2025-08-21	37.97	40.41	37.57	39.85	403919	\N
56001	2025-08-21	0.195	0.195	0.195	0.195	0	\N
56004	2025-08-21	16.96	17.39	16.83	17.38	3803473	\N
56006	2025-08-21	0.015	0.015	0.015	0.015	0	\N
56013	2025-08-21	43.2	43.2	43.2	43.2	0	\N
56066	2025-08-21	6.45	6.45	6.4	6.4	0	\N
56077	2025-08-21	0.555	0.555	0.555	0.555	0	\N
56090	2025-08-21	25.6	26	25.6	26	241	\N
49795	2025-08-21	1.59	1.59	1.59	1.59	0	\N
49797	2025-08-21	2.79	2.79	2.79	2.79	0	\N
49807	2025-08-21	26.4	26.4	26.4	26.4	0	\N
49808	2025-08-21	0.7	0.7	0.7	0.7	0	\N
49814	2025-08-21	9.09	9.09	9.08	9.08	110	\N
49828	2025-08-21	4.33	4.455	4.245	4.42	35279	\N
56120	2025-08-21	0.0585	0.0585	0.0585	0.0585	0	\N
56147	2025-08-21	1.245	1.245	1.245	1.245	0	\N
56196	2025-08-21	0.011	0.011	0.011	0.011	0	\N
56224	2025-08-21	58	58	58	58	0	\N
56242	2025-08-21	0.252	0.252	0.252	0.252	0	\N
56304	2025-08-21	1.934	1.95	1.934	1.95	0	\N
56325	2025-08-21	0.0435	0.0435	0.0435	0.0435	0	\N
56435	2025-08-21	0.0235	0.0235	0.0235	0.0235	0	\N
56451	2025-08-21	0.0235	0.0235	0.0235	0.0235	0	\N
56462	2025-08-21	109	109	109	109	10	\N
56480	2025-08-21	1.81	1.91	1.8	1.875	52038	\N
56507	2025-08-21	0.236	0.236	0.236	0.236	0	\N
56552	2025-08-21	5.084	5.084	5.084	5.084	0	\N
56571	2025-08-21	0.88	0.88	0.82	0.87	46314	\N
56573	2025-08-21	0.3	0.324	0.2712	0.2752	7726176	\N
56574	2025-08-21	5.32	5.46	2.12	4.15	1309170	\N
56624	2025-08-21	0.0055	0.0055	0.0055	0.0055	0	\N
56637	2025-08-21	0.078	0.078	0.078	0.078	0	\N
56675	2025-08-21	2.98	2.98	2.8898	2.91	197944	\N
56679	2025-08-21	35.95	39.19	35.95	36.8	25222	\N
56686	2025-08-21	0.1107	0.115	0.1103	0.1132	5619125	\N
56698	2025-08-21	1.77	1.88	1.77	1.875	100116	\N
56781	2025-08-21	6.16	6.28	6.09	6.25	1261171	\N
56782	2025-08-20	4.55	4.7698	4.51	4.64	2039	\N
56784	2025-08-21	2.6	2.7	2.37	2.7	25214	\N
56785	2025-08-21	2.5	2.61	2.42	2.57	189388	\N
56787	2025-08-20	4.0259	4.0259	3.9	3.9	1744	\N
56789	2025-08-21	0.4399	0.45	0.4152	0.4418	442422	\N
56837	2025-08-21	0.0755	0.0755	0.0755	0.0755	0	\N
56893	2025-08-21	0.0422	0.0422	0.0374	0.0374	0	\N
56968	2025-08-21	0.87	0.87	0.87	0.87	0	\N
56970	2025-08-21	1.94	1.94	1.94	1.94	0	\N
57049	2025-08-21	157.5	157.5	157.5	157.5	0	\N
57067	2025-08-21	270	270	270	270	0	\N
57068	2025-08-21	0.139	0.139	0.139	0.139	0	\N
57070	2025-08-21	5.8864	5.9999	5.71	5.71	12205	\N
57071	2025-08-21	1.21	1.21	1.11	1.19	196579	\N
57072	2025-08-21	5.5	5.69	5.0601	5.5	37043	\N
57073	2025-08-21	2.02	2.02	1.93	1.94	17397	\N
49834	2025-08-21	2.42	2.58	2.3704	2.54	29302	\N
49835	2025-08-21	1.6	1.6351	1.575	1.59	585680	\N
49837	2025-08-21	118.46	118.46	118.46	118.46	5	\N
49841	2025-08-21	0.27	0.27	0.27	0.27	0	\N
49844	2025-08-21	1.05	1.06	0.99	1.02	26750	\N
49845	2025-08-21	3.5	3.5	3.44	3.44	78	\N
57074	2025-08-21	0.193	0.193	0.193	0.193	0	\N
57076	2025-08-21	75.32	75.52	75.26	75.51	244086	\N
57077	2025-08-21	10.725	10.725	10.725	10.725	926	\N
57078	2025-08-21	1	1.03	0.9978	1.02	6661	\N
57080	2025-08-21	2.174	2.22	2.174	2.22	0	\N
57081	2025-08-21	0.124	0.1285	0.124	0.1285	7150	\N
57082	2025-08-21	0.062	0.062	0.062	0.062	0	\N
57087	2025-08-21	11.562	11.562	11.562	11.562	0	\N
57089	2025-08-21	0.0405	0.0405	0.0405	0.0405	0	\N
57090	2025-08-21	2.04	2.04	2.04	2.04	0	\N
57093	2025-08-21	0.258	0.258	0.258	0.258	0	\N
57096	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
57109	2025-08-21	0.66	0.66	0.66	0.66	0	\N
57174	2025-08-21	195	195	195	195	0	\N
57199	2025-08-21	0.255	0.26	0.252	0.258	106500	\N
57204	2025-08-21	0.077	0.077	0.077	0.077	0	\N
57208	2025-08-21	0.145	0.145	0.145	0.145	0	\N
57220	2025-08-21	0.202	0.22	0.202	0.22	4400	\N
57273	2025-08-21	1.04	1.04	1.04	1.04	0	\N
57276	2025-08-21	0.318	0.318	0.318	0.318	0	\N
57351	2025-08-21	1.09	1.09	1.09	1.09	0	\N
57361	2025-08-21	0.0205	0.0205	0.0205	0.0205	0	\N
57362	2025-08-21	0.141	0.141	0.141	0.141	0	\N
57426	2025-08-21	0.0775	0.0775	0.0775	0.0775	0	\N
57438	2025-08-21	7.26	7.26	7.11	7.11	0	\N
57529	2025-08-21	0.128	0.128	0.128	0.128	0	\N
57620	2025-08-21	0.147	0.147	0.147	0.147	0	\N
57628	2025-08-21	0.197	0.201	0.197	0.201	2	\N
57686	2025-08-21	0.29	0.29	0.29	0.29	0	\N
57689	2025-08-21	3.56	3.56	3.56	3.56	0	\N
57721	2025-08-21	3.3345	3.451	3.3345	3.451	180	\N
57818	2025-08-21	2.58	2.58	2.58	2.58	0	\N
57856	2025-08-21	0.053	0.053	0.053	0.053	0	\N
57966	2025-08-21	135	135	134	135	1317	\N
58456	2025-08-21	6.05	6.38	6.05	6.32	1300	\N
58457	2025-08-21	14.6	14.6	14.6	14.6	0	\N
58463	2025-08-21	4.7	5	4.7	5	9421	\N
58464	2025-08-21	2.002	2.002	1.991	1.991	0	\N
58465	2025-08-21	12.1	12.2	12.1	12.2	0	\N
58468	2025-08-21	17.9	18.06	17.82	18.06	37220	\N
58473	2025-08-21	3.46	3.46	3.25	3.4	8210	\N
58474	2025-08-21	10.73	11.09	10.5	11	90036	\N
58483	2025-08-20	0.111	0.111	0.111	0.111	20	\N
49846	2025-08-21	0.0085	0.0085	0.0085	0.0085	0	\N
49848	2025-08-21	0.011	0.011	0.011	0.011	0	\N
49849	2025-08-21	0.019	0.019	0.019	0.019	0	\N
49850	2025-08-21	1.26	1.26	1.26	1.26	0	\N
49851	2025-08-21	11.4	11.4	11.4	11.4	0	\N
49852	2025-08-19	0.094	0.127	0.094	0.127	2400	\N
58484	2025-08-19	0.42	0.42	0.42	0.42	7000	\N
58485	2025-08-21	72.2	72.8	71.835	72	599386	\N
58519	2025-08-21	6.23	6.37	6.23	6.28	34757	\N
58520	2025-08-21	0.88	0.95	0.85	0.8672	512287	\N
58521	2025-08-21	217.44	221.73	215.1	218.65	4002415	\N
58577	2025-08-21	1.04	1.08	1.03	1.04	28676	\N
58578	2025-08-21	5.4	5.4	5.17	5.205	21065	\N
58579	2025-08-21	1.64	1.68	1.64	1.6654	1073	\N
58580	2025-08-21	1.742	1.742	1.62	1.67	68833	\N
58581	2025-08-21	8.89	10.4	8.66	10.04	316543	\N
58582	2025-08-21	0.5582	0.58	0.5582	0.5677	196104	\N
58584	2025-08-20	575	575	575	575	1	\N
58586	2025-08-21	0.11	0.11	0.11	0.11	0	\N
58587	2025-08-21	5.71	5.88	5.7	5.88	1327488	\N
58588	2025-08-21	607.02	620	605.31	606	2566592	\N
58589	2025-08-21	66.35	66.7	65.01	65.2	692677	\N
58590	2025-08-21	27.19	27.58	26.72	27.07	646642	\N
58592	2025-08-21	4.9	4.9	4.9	4.9	0	\N
58593	2025-08-21	635	635	635	635	0	\N
58594	2025-08-21	4.08	4.08	4.08	4.08	0	\N
58595	2025-08-21	35.2	36	34.8	36	1961	\N
58596	2025-08-21	20	20	20	20	0	\N
58599	2025-08-21	14.25	14.25	14.15	14.25	0	\N
58601	2025-08-21	519	532	515	526	294	\N
58602	2025-08-21	55.5	57	55	57	0	\N
58603	2025-08-21	59.6	59.6	56	58	1098	\N
58605	2025-08-21	3.51	3.7498	3.3601	3.55	300115	\N
58606	2025-08-21	20.9	20.9	20.9	20.9	100	\N
58607	2025-08-21	14.05	14.05	14.05	14.05	0	\N
58608	2025-08-21	7.8	7.8	7.8	7.8	0	\N
58609	2025-08-21	0.051	0.051	0.051	0.051	0	\N
58610	2025-08-21	4.5	4.66	4.5	4.66	0	\N
58613	2025-08-21	11.92	12.02	11.645	11.73	360167	\N
58614	2025-08-21	19.86	20.29	19.73	20.28	1704941	\N
58616	2025-08-21	2	2	2	2	0	\N
58617	2025-08-21	0.0765	0.0765	0.0765	0.0765	0	\N
58618	2025-08-21	0.023	0.0255	0.023	0.0245	20000	\N
58619	2025-08-21	0.034	0.034	0.034	0.034	0	\N
58620	2025-08-21	1.11	1.11	1.11	1.11	0	\N
58622	2025-08-21	0.0475	0.0475	0.0475	0.0475	0	\N
58623	2025-08-21	2.4	2.4	2.4	2.4	0	\N
58624	2025-08-21	4.93	4.93	4.93	4.93	0	\N
58625	2025-08-21	12.06	12.14	12.04	12.14	280	\N
58626	2025-08-21	0.055	0.055	0.055	0.055	0	\N
58627	2025-08-21	0.183	0.183	0.183	0.183	0	\N
58628	2025-08-21	21	21	21	21	0	\N
58629	2025-08-21	0.022	0.022	0.022	0.022	0	\N
58630	2025-08-21	0.025	0.0375	0.025	0.0255	38500	\N
58631	2025-08-21	278	278	278	278	0	\N
58632	2025-08-21	2.05	2.05	2.05	2.05	0	\N
49853	2025-08-21	16.485	16.485	16.41	16.41	0	\N
49854	2025-08-21	22.7	22.7	22.1	22.1	0	\N
49855	2025-08-21	39	39	39	39	0	\N
49858	2025-08-21	0.1045	0.1045	0.1045	0.1045	0	\N
49859	2025-08-21	0.91	0.925	0.91	0.925	0	\N
49861	2025-08-21	2.42	2.4693	2.3701	2.45	9892	\N
49862	2025-08-21	0.6769	0.7	0.6723	0.69	23730	\N
58633	2025-08-21	8.88	8.88	8.88	8.88	0	\N
58634	2025-08-21	19.7	19.7	19.7	19.7	0	\N
58635	2025-08-21	0.912	0.912	0.912	0.912	0	\N
58636	2025-08-21	0.402	0.434	0.402	0.432	36267	\N
58637	2025-08-21	5.3	5.41	5.29	5.41	18888	\N
58639	2025-08-21	5.6	5.6	5.6	5.6	0	\N
58640	2025-08-21	1.81	1.97	1.81	1.92	265893	\N
58641	2025-08-21	3.16	3.465	3.16	3.3299	5267	\N
58644	2025-08-21	0.395	0.4	0.385	0.385	1500	\N
58648	2025-08-21	0.1	0.1	0.1	0.1	1000	\N
58649	2025-08-21	0.01	0.01	0.01	0.01	0	\N
58650	2025-08-21	1.74	1.7578	1.65	1.7578	11343	\N
58651	2025-08-21	5.05	5.05	5	5	0	\N
58652	2025-08-21	17.64	17.82	17.64	17.72	0	\N
58653	2025-08-21	5.1	5.1	4.98	4.98	0	\N
58654	2025-08-21	23	23	23	23	0	\N
58655	2025-08-21	5.95	5.95	5.85	5.9	0	\N
58656	2025-08-21	9	9	9	9	0	\N
58659	2025-08-21	0.256	0.256	0.256	0.256	0	\N
58660	2025-08-21	9.7	9.7	9.7	9.7	0	\N
58661	2025-08-21	72.14	73.63	72.14	73.01	927070	\N
58662	2025-08-21	0.025	0.025	0.025	0.025	0	\N
58664	2025-08-21	79.5	79.5	79.5	79.5	0	\N
58666	2025-08-21	4.4	4.5018	4.25	4.46	7888	\N
58673	2025-08-21	3.77	4.12	3.45	3.8647	449858	\N
58674	2025-08-21	1.12	1.17	1.115	1.14	105092	\N
58675	2025-08-21	0.0048	0.0048	0.0042	0.0042	0	\N
58677	2025-08-21	10.51	10.51	10.51	10.51	1874	\N
58679	2025-08-21	2.565	2.6374	2.545	2.6374	3472	\N
58680	2025-08-21	57.07	58.43	56.75	58.27	5282975	\N
58688	2025-08-21	1.52	1.52	1.52	1.52	0	\N
58691	2025-08-21	22.6	22.6	22.6	22.6	0	\N
58692	2025-08-21	0.5664	0.64	0.56	0.606	21210	\N
58694	2025-08-21	67.65	69.44	66.11	67.19	12454932	\N
58695	2025-08-21	0.019	0.0192	0.019	0.019	50750	\N
58696	2025-08-21	16.24	16.24	15.75	15.93	1066869	\N
58697	2025-08-21	45.2	45.2	45.2	45.2	0	\N
58698	2025-08-21	0.0335	0.0335	0.0335	0.0335	0	\N
58699	2025-08-21	2.44	2.44	2.44	2.44	0	\N
58700	2025-08-21	0.097	0.097	0.097	0.097	0	\N
58701	2025-08-21	1.5	1.5	1.5	1.5	0	\N
58702	2025-08-21	15.4	15.4	15.4	15.4	0	\N
58703	2025-08-21	6.4	6.4	6.4	6.4	0	\N
49869	2025-08-21	0.536	0.537	0.536	0.537	35700	\N
49871	2025-08-21	2.84	2.9392	2.76	2.77	10458	\N
49872	2025-08-21	16.58	18.01	16.34	16.61	1697536	\N
49873	2025-08-21	5.2	5.2	5.2	5.2	0	\N
58704	2025-08-21	15.86	16.07	15.8	16.03	553068	\N
58706	2025-08-21	1.6	1.64	1.58	1.62	61313	\N
58708	2025-08-21	0.5694	0.635	0.5589	0.632	96072	\N
58709	2025-08-21	9.2	9.31	9.1	9.25	2490719	\N
58711	2025-08-21	0.17	0.17	0.16	0.16	15174	\N
58712	2025-08-21	0.002	0.002	0.002	0.002	0	\N
58713	2025-08-21	0.16	0.16	0.145	0.145	217000	\N
58714	2025-08-21	0.032	0.032	0.0315	0.0315	0	\N
58715	2025-08-21	17.38	17.38	17.38	17.38	0	\N
58716	2025-08-21	16.2	16.2	15.9	15.9	50	\N
58717	2025-08-21	0.0885	0.0885	0.0885	0.0885	0	\N
58718	2025-08-21	0.128	0.128	0.128	0.128	0	\N
58719	2025-08-21	16.4	16.4	16.4	16.4	0	\N
58720	2025-08-21	4.28	4.3	4.28	4.3	0	\N
58722	2025-08-21	54.75	55.235	54.67	55.02	498998	\N
58723	2025-08-21	12.4	12.4	12.4	12.4	0	\N
58724	2025-08-21	0.74	0.74	0.74	0.74	0	\N
58725	2025-08-21	4.5	4.5	4.5	4.5	0	\N
58727	2025-08-21	0.05	0.05	0.05	0.05	0	\N
58728	2025-08-21	17.51	17.52	17.17	17.21	252905	\N
58729	2025-08-21	19.7	19.7	19.7	19.7	0	\N
58731	2025-08-21	0.205	0.21	0.2	0.21	24500	\N
58736	2025-08-20	11.27	11.5	11.26	11.5	2707	\N
58781	2025-08-19	0.025	0.035	0.025	0.035	7000	\N
59150	2025-08-21	2.17	2.42	2.14	2.35	582229	\N
59155	2025-08-21	3.36	3.36	3.36	3.36	0	\N
59159	2025-08-21	15.1	15.1	15.1	15.1	0	\N
59160	2025-08-21	121	121	121	121	0	\N
59165	2025-08-21	6.05	6.05	4.69	5.23	33812	\N
59167	2025-08-21	61.4	61.4	61.4	61.4	5	\N
59170	2025-08-21	0.032	0.032	0.032	0.032	0	\N
59172	2025-08-21	32.6	38.4999	31.97	38.05	185820	\N
59173	2025-08-21	0.0645	0.0645	0.0645	0.0645	0	\N
59177	2025-08-21	0.065	0.065	0.06	0.065	271000	\N
59178	2025-08-21	0.73	0.75	0.73	0.75	21000	\N
59179	2025-08-21	0.418	0.418	0.418	0.418	0	\N
59185	2025-08-21	0.084	0.084	0.084	0.084	0	\N
59189	2025-08-21	11.8	11.8	11.8	11.8	0	\N
59194	2025-08-21	4.24	4.34	4.24	4.34	0	\N
59195	2025-08-21	84.55	86.37	83.85	85.24	1617493	\N
59196	2025-08-21	35.7	36.24	35.285	36.1	1062015	\N
59198	2025-08-21	0.0815	0.0815	0.0815	0.0815	0	\N
59199	2025-08-21	31.6	31.6	31.6	31.6	0	\N
59201	2025-08-21	0.059	0.059	0.059	0.059	0	\N
59203	2025-08-21	236	236	236	236	0	\N
59204	2025-08-21	0.142	0.142	0.142	0.142	0	\N
59206	2025-08-21	3.92	3.92	3.92	3.92	0	\N
59207	2025-08-21	15.05	15.06	14.91	15.01	89263	\N
59208	2025-08-21	16.774	16.83	16.77	16.83	490	\N
49876	2025-08-21	29.2	29.2	28.8	28.8	0	\N
57079	2025-08-21	3.22	3.22	2.5601	2.8	92807	\N
59209	2025-08-21	12.1	12.1	12.1	12.1	0	\N
59210	2025-08-21	2.48	2.58	2.48	2.58	150	\N
59211	2025-08-21	0.26	0.29	0.22	0.28	247550	\N
59212	2025-08-21	0.198	0.198	0.198	0.198	0	\N
59213	2025-08-21	0.122	0.122	0.122	0.122	0	\N
59214	2025-08-21	0.35	0.37	0.335	0.345	39500	\N
59217	2025-08-21	0.0928	0.0928	0.0928	0.0928	0	\N
59218	2025-08-21	0.312	0.312	0.312	0.312	0	\N
59219	2025-08-21	0.083	0.083	0.083	0.083	0	\N
59222	2025-08-21	7.53	7.94	7.5001	7.84	127785	\N
59223	2025-08-21	7.85	7.85	7.85	7.85	0	\N
59225	2025-08-21	4.43	4.63	4.4	4.54	120686	\N
59226	2025-08-21	29.22	29.55	28.7	29.12	2268559	\N
59233	2025-08-21	0.276	0.276	0.274	0.274	0	\N
59238	2025-08-21	0.653	0.6889	0.645	0.65	135224	\N
59240	2025-08-21	5.54	6	5.1454	5.91	71624	\N
59241	2025-08-21	0.13	0.13	0.13	0.13	10280	\N
59243	2025-08-21	1.05	1.0812	1.02	1.03	3724	\N
59245	2025-08-21	38.2	39.4	38.2	39	81763	\N
59247	2025-08-21	30.13	30.225	29.7	30.07	900139	\N
59251	2025-08-21	0.206	0.238	0.206	0.238	1166	\N
59257	2025-08-19	0.15	0.15	0.15	0.15	10000	\N
59259	2025-08-21	0.137	0.137	0.137	0.137	0	\N
59263	2025-08-21	0.0195	0.0195	0.0195	0.0195	0	\N
59264	2025-08-21	2.51	2.735	2.37	2.7	19214683	\N
59265	2025-08-21	1.45	1.5	1.45	1.45	5806	\N
59646	2025-08-21	1.14	1.14	1.14	1.14	0	\N
59647	2025-08-21	30.97	31.76	30.895	31.65	217520	\N
59650	2025-08-21	19.88	19.88	19.8568	19.8568	457	\N
59653	2025-08-21	0.014	0.014	0.014	0.014	0	\N
59656	2025-08-21	2.8	2.8	2.8	2.8	0	\N
59659	2025-08-21	0.091	0.091	0.091	0.091	0	\N
59660	2025-08-21	0.0075	0.0075	0.0075	0.0075	0	\N
59661	2025-08-21	24.07	26	23.875	25.395	197541	\N
59663	2025-08-21	24.58	24.94	23.77	24.16	143209	\N
59664	2025-08-21	10.01	10.81	9.48	10.63	341021	\N
59668	2025-08-21	2.76	2.76	2.76	2.76	0	\N
59669	2025-08-21	0.71	0.75	0.6601	0.68	1402191	\N
59671	2025-08-21	0.0105	0.0105	0.0105	0.0105	0	\N
59676	2025-08-21	10.56	10.56	10.51	10.55	36402	\N
59678	2025-08-21	0.047	0.047	0.047	0.047	0	\N
59679	2025-08-21	72.5	72.5	72.5	72.5	0	\N
59681	2025-08-21	72.95	73.35	71.9	72.3	52623	\N
59683	2025-08-21	0.434	0.434	0.434	0.434	50	\N
59684	2025-08-21	51.06	51.08	50.515	50.82	636436	\N
59685	2025-08-21	1.97	1.97	1.97	1.97	0	\N
59686	2025-08-19	0.1	0.11	0.095	0.1	789000	\N
59687	2025-08-21	38	38.65	38	38.65	0	\N
59688	2025-08-21	2.2	2.3	2.2	2.3	126	\N
59692	2025-08-21	45.2	45.2	45.2	45.2	0	\N
59693	2025-08-21	0.0075	0.0075	0.0075	0.0075	0	\N
59694	2025-08-21	0.162	0.162	0.161	0.161	0	\N
59696	2025-08-21	0.137	0.137	0.136	0.137	0	\N
49879	2025-08-21	1.43	1.43	1.41	1.42	0	\N
49884	2025-08-21	1.36	1.42	1.36	1.4	422664	\N
49886	2025-08-21	31.2	31.2	31.2	31.2	0	\N
49887	2025-08-21	3.08	3.08	3.08	3.08	0	\N
49888	2025-08-21	11.5	11.5	11.3	11.46	10939	\N
49889	2025-08-21	8.3	8.4	8.3	8.4	0	\N
49890	2025-08-21	70.85	72	70.85	72	226836	\N
59697	2025-08-21	0.29	0.29	0.28	0.28	27000	\N
59699	2025-08-21	3.981	3.981	3.916	3.938	1784300	\N
59702	2025-08-21	0.8912	0.8912	0.8381	0.8706	16254	\N
59706	2025-08-21	37.4	37.4	36.8	36.8	0	\N
59709	2025-08-21	0.0735	0.0735	0.0735	0.0735	0	\N
59720	2025-08-21	0.332	0.332	0.332	0.332	0	\N
59722	2025-08-21	0.0235	0.0235	0.0235	0.0235	0	\N
59723	2025-08-21	15.8	15.8	15.8	15.8	0	\N
59731	2025-08-21	0.0285	0.0285	0.0285	0.0285	0	\N
59732	2025-08-21	1.9	1.97	1.87	1.88	894265	\N
59733	2025-08-21	10.55	10.6	10.55	10.6	1571	\N
59735	2025-08-21	0.0645	0.0645	0.0645	0.0645	0	\N
59742	2025-08-21	4.94	5.2699	4.9301	5.0757	11198	\N
59743	2025-08-21	0.0005	0.0005	0.0005	0.0005	100000	\N
59749	2025-08-21	1.13	1.13	1.13	1.13	0	\N
59750	2025-08-21	24.66	25.08	24.6101	24.86	214810	\N
59752	2025-08-21	2.76	2.78	2.5602	2.7	5993	\N
59764	2025-08-21	0.5877	0.835	0.57	0.715	11363327	\N
59767	2025-08-21	35.07	36.36	35	35.75	1932231	\N
59769	2025-08-21	14.47	15.23	13.9	14.93	126316	\N
59770	2025-08-21	72.5	78.59	71.9	76.71	15635189	\N
59772	2025-08-21	10.6	10.6	10.6	10.6	1177	\N
59774	2025-08-21	0.627	0.716	0.627	0.716	3900	\N
59775	2025-08-21	1.21	1.26	1.21	1.26	0	\N
59776	2025-08-21	3.292	3.896	3.292	3.896	1500	\N
59777	2025-08-21	0.0225	0.0225	0.0225	0.0225	0	\N
59778	2025-08-21	0.052	0.052	0.052	0.052	0	\N
59779	2025-08-21	31.4	33.25	31.001	33.15	621276	\N
59780	2025-08-21	0.0035	0.0035	0.0035	0.0035	0	\N
59781	2025-08-21	2.72	2.72	2.72	2.72	0	\N
59782	2025-08-19	1258	1258	1258	1258	10	\N
59784	2025-08-21	738.3	738.3	738.3	738.3	1	\N
59787	2025-08-20	2718.5	2718.5	2718.5	2718.5	1	\N
59788	2025-08-21	832.3	832.3	832.3	832.3	6	\N
59789	2025-08-21	1869.2	1869.2	1833.8	1833.8	7	\N
59790	2025-08-21	648.7	648.7	639	639	49	\N
59791	2025-08-21	0.033	0.033	0.033	0.033	0	\N
59792	2025-08-21	13.25	13.5	13.25	13.5	400	\N
59793	2025-08-21	0.1865	0.1865	0.1865	0.1865	0	\N
59796	2025-08-21	4	4.4	4	4.4	0	\N
59797	2025-08-19	0.195	0.195	0.195	0.195	2000	\N
49893	2025-08-21	0.51	0.51	0.51	0.51	0	\N
49895	2025-08-21	2.7	2.7	2.7	2.7	0	\N
49896	2025-08-21	24.2	24.2	24.2	24.2	0	\N
49901	2025-08-21	0.0145	0.0145	0.0145	0.0145	0	\N
49905	2025-08-21	0.45	0.507	0.407	0.483	591203	\N
49906	2025-08-21	2.09	2.1	1.98	1.99	65966	\N
59798	2025-08-20	10.59	10.59	10.59	10.59	150	\N
59801	2025-08-21	0.0055	0.0055	0.0055	0.0055	0	\N
59802	2025-08-21	0.735	0.735	0.735	0.735	0	\N
59803	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
59804	2025-08-21	22.4	22.4	22.4	22.4	0	\N
59806	2025-08-21	22.8	22.8	22.8	22.8	0	\N
59821	2025-08-21	0.55	0.55	0.55	0.55	0	\N
59828	2025-08-21	36	38.6	35.6	38.6	702	\N
59829	2025-08-21	27.3	27.3	27.3	27.3	0	\N
59830	2025-08-21	10.55	10.55	10.55	10.55	849	\N
59831	2025-08-21	84.8	86.74	84.17	86.17	622800	\N
59832	2025-08-21	0.39	0.39	0.3785	0.3845	615441	\N
59833	2025-08-21	360	367.97	357.47	357.86	533750	\N
59835	2025-08-21	0.0675	0.0675	0.0675	0.0675	0	\N
59837	2025-08-21	0.057	0.07	0.057	0.0689	8450	\N
59838	2025-08-21	6.04	6.04	6.04	6.04	0	\N
59839	2025-08-21	6.57	6.57	6.57	6.57	0	\N
59841	2025-08-21	2.3	2.3	2.16	2.27	17103	\N
60229	2025-08-21	16.74	16.74	16.74	16.74	0	\N
60242	2025-08-21	0.625	0.625	0.625	0.625	0	\N
60244	2025-08-21	0.226	0.23	0.226	0.23	2000	\N
60247	2025-08-21	9.05	9.05	9.05	9.05	0	\N
60248	2025-08-21	0.146	0.146	0.145	0.146	0	\N
60249	2025-08-21	6.32	6.32	6.26	6.3	0	\N
60250	2025-08-21	10.49	10.49	10.49	10.49	2306	\N
60251	2025-08-21	0.3875	0.4	0.37	0.3712	15493	\N
60252	2025-08-21	0.181	0.181	0.181	0.181	0	\N
60255	2025-08-21	0.805	0.805	0.805	0.805	0	\N
60256	2025-08-21	20.63	21.25	20.25	20.49	14534	\N
60257	2025-08-21	0.0145	0.0145	0.014	0.014	0	\N
60262	2025-08-21	14.97	14.975	14.17	14.34	501696	\N
60264	2025-08-21	0.188	0.188	0.188	0.188	0	\N
60265	2025-08-21	7.6	7.6	7.6	7.6	0	\N
60266	2025-08-21	8.1	8.15	8.1	8.15	0	\N
60277	2025-08-21	0.0485	0.0485	0.0485	0.0485	0	\N
60278	2025-08-21	0.1626	0.1892	0.1626	0.1851	1295397	\N
60282	2025-08-21	9.89	11.25	9.89	11	296617	\N
60286	2025-08-21	0.75	0.78	0.67	0.69	418647	\N
60287	2025-08-21	53.61	54.27	52.785	53.05	344428	\N
60288	2025-08-21	0.1615	0.1615	0.151	0.151	2000	\N
60289	2025-08-21	0.795	0.795	0.79	0.79	0	\N
60290	2025-08-21	1.87	1.87	1.87	1.87	0	\N
60291	2025-08-21	2.01	2.01	1.89	1.98	137179	\N
60292	2025-08-21	4.41	4.61	4.33	4.6	444440	\N
60295	2025-08-21	42.42	43.92	42.25	43.69	5988441	\N
60297	2025-08-21	3.38	3.38	3.38	3.38	0	\N
60298	2025-08-21	11.1	11.4	11.1	11.2	0	\N
60299	2025-08-21	13.41	13.4215	13.37	13.37	1369	\N
60302	2025-08-21	1.7	1.7	1.7	1.7	0	\N
60303	2025-08-21	31.6	31.8	31.6	31.8	0	\N
60304	2025-08-21	0.6463	0.7156	0.6232	0.7155	289795	\N
60305	2025-08-21	63	63	63	63	0	\N
60306	2025-08-21	12.94	12.94	12.94	12.94	330	\N
60307	2025-08-21	0.1952	0.2089	0.1912	0.1979	490119	\N
60308	2025-08-21	10.51	10.51	10.5	10.51	11958	\N
60315	2025-08-21	0.625	0.625	0.625	0.625	0	\N
60319	2025-08-21	4.4	4.4	4.4	4.4	0	\N
60322	2025-08-21	5.08	5.08	5.08	5.08	0	\N
60326	2025-08-21	0.75	0.75	0.73	0.73	10842	\N
60327	2025-08-21	2.86	2.89	2.86	2.88	39200	\N
60329	2025-08-21	0.58	0.58	0.55	0.55	31863	\N
60331	2025-08-21	0.695	0.695	0.695	0.695	0	\N
60333	2025-08-21	10.57	10.7299	10.455	10.52	35188	\N
60335	2025-08-21	36.25	36.62	36.18	36.51	45526	\N
60336	2025-08-21	10.5	10.5	10.5	10.5	2580	\N
60337	2025-08-21	828.3	828.3	828.3	828.3	1	\N
60339	2025-08-21	45.33	46.03	45.01	46.01	1310297	\N
60340	2025-08-21	1.075	1.08	1.06	1.06	25431	\N
60341	2025-08-21	28.04	28.78	28.04	28.25	118649	\N
60344	2025-08-21	13.02	13.11	12.73	12.76	287041	\N
60345	2025-08-21	2.2	2.54	2.2	2.4	1812056	\N
60353	2025-08-21	3.2	3.8	3.11	3.68	5771745	\N
60354	2025-08-21	129	129	129	129	0	\N
60355	2025-08-21	7.6	7.665	7.46	7.665	16866	\N
60358	2025-08-21	3.54	3.54	3.53	3.53	0	\N
60359	2025-08-21	4.62	4.62	4.6	4.6	0	\N
60360	2025-08-21	0.021	0.021	0.021	0.021	0	\N
60361	2025-08-21	0.432	0.432	0.432	0.432	0	\N
60362	2025-08-21	8.9	9.8884	8.155	8.9	1838941	\N
60363	2025-08-21	1.6	1.7	1.57	1.63	78258	\N
60364	2025-08-21	25.64	25.64	24.4107	24.55	123065	\N
60368	2025-08-21	30	30.2	29.8	30.2	0	\N
60370	2025-08-21	1.74	1.8	1.74	1.8	10000	\N
60371	2025-08-21	5.3	5.45	5.3	5.45	0	\N
60372	2025-08-21	4.68	4.7	4.64	4.68	0	\N
60373	2025-08-21	10.63	10.81	10.33	10.56	54544	\N
60374	2025-08-21	33.4	33.4	33.4	33.4	0	\N
60376	2025-08-20	0.115	0.115	0.115	0.115	6500	\N
60379	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
60382	2025-08-21	1.25	1.25	1.25	1.25	0	\N
60386	2025-08-21	10.51	10.51	10.5	10.5	11562	\N
60387	2025-08-21	10.49	10.49	10.48	10.49	10260	\N
60389	2025-08-21	6.9	6.9	6.51	6.8	27799	\N
60390	2025-08-21	28.2	29.4	28.2	29.4	256	\N
60391	2025-08-21	10.97	10.97	10.6	10.61	4380	\N
60394	2025-08-21	3	3.08	2.95	3	5173590	\N
60396	2025-08-21	0.0025	0.0025	0.0025	0.0025	0	\N
60644	2025-08-21	0.45	0.48	0.45	0.48	5000	\N
60706	2025-08-21	19.66	20	19.335	19.84	1505924	\N
60707	2025-08-21	2.7	2.9	2.68	2.77	29248	\N
60709	2025-08-21	22.97	23.42	22.97	23.01	844619	\N
49907	2025-08-21	4.07	4.41	3.99	4.4	1732704	\N
60715	2025-08-21	39.22	39.59	38.83	39.09	880814	\N
60721	2025-08-21	0.12	0.12	0.115	0.12	24343	\N
60722	2025-08-21	2.58	2.58	2.55	2.55	0	\N
60723	2025-08-21	10.1	10.1	10.1	10.1	0	\N
60724	2025-08-21	13.26	13.26	13.26	13.26	122	\N
60725	2025-08-21	18.5	18.5	18.5	18.5	0	\N
60726	2025-08-21	6.4	6.4	6.4	6.4	0	\N
60727	2025-08-21	134.3	136.5	133.8	136.5	328632	\N
60733	2025-08-21	6.1	6.1	6.1	6.1	600	\N
60734	2025-08-21	14.2	14.2	14.2	14.2	170	\N
60741	2025-08-21	0.005	0.005	0.005	0.005	0	\N
60743	2025-08-21	0.7731	0.79	0.7731	0.7731	12136	\N
60747	2025-08-21	0.19	0.2	0.19	0.2	2000	\N
60748	2025-08-21	25.86	26.51	25.79	26.21	59682	\N
60749	2025-08-21	0.6974	0.719	0.67	0.715	65630	\N
60751	2025-08-21	10.2	10.2	10.2	10.2	0	\N
60752	2025-08-21	0.348	0.348	0.348	0.348	0	\N
60753	2025-08-21	0.109	0.109	0.109	0.109	22376	\N
60754	2025-08-21	2.1	2.1	2.1	2.1	0	\N
60755	2025-08-21	1.22	1.249	1.1999	1.225	15794	\N
60756	2025-08-21	0.12	0.12	0.12	0.12	0	\N
60760	2025-08-21	2.78	2.78	2.78	2.78	0	\N
60761	2025-08-21	0.9339	1.07	0.9339	1.0699	62996	\N
60762	2025-08-21	17.3	17.32	17.3	17.32	0	\N
60765	2025-08-21	0.22	0.2288	0.2165	0.2261	1031043	\N
60769	2025-08-21	2.6	2.645	2.6	2.645	0	\N
60772	2025-08-21	35.4	35.8	35.4	35.8	0	\N
60777	2025-08-20	10.44	10.44	10.44	10.44	101876	\N
60781	2025-08-21	1.28	1.28	1.26	1.28	4400	\N
60787	2025-08-21	0.146	0.146	0.146	0.146	0	\N
60793	2025-08-21	32.2	32.2	32.2	32.2	0	\N
60794	2025-08-21	607.6	608.6	604.2	604.4	300	\N
60797	2025-08-20	0.63	0.63	0.63	0.63	4000	\N
60798	2025-08-20	0.245	0.245	0.245	0.245	10100	\N
60800	2025-08-21	14.95	14.987	14.1	14.79	181826	\N
60802	2025-08-21	0.24	0.24	0.24	0.24	0	\N
60803	2025-08-21	0.615	0.615	0.615	0.615	0	\N
60804	2025-08-21	0.0705	0.0705	0.0705	0.0705	0	\N
60805	2025-08-21	9.524	9.524	9.337	9.337	0	\N
60806	2025-08-21	0.225	0.225	0.21	0.21	15978	\N
60812	2025-08-21	11	11	10.4501	10.89	2818	\N
60816	2025-08-21	16.14	16.83	15.83	16.79	427573	\N
60817	2025-08-21	0.934	0.934	0.82	0.8511	795566	\N
60818	2025-08-21	11.38	11.38	11.38	11.38	985	\N
60821	2025-08-21	17.6	18.7	17.6	18.7	50	\N
60827	2025-08-21	0.8	0.85	0.8	0.85	16325	\N
60829	2025-08-21	0.3318	0.3715	0.3318	0.3351	97188	\N
60837	2025-08-20	150.29	150.29	150.29	150.29	43	\N
60839	2025-08-21	4.31	5.45	4.31	5.07	762399	\N
61230	2025-08-21	4.06	4.45	3.98	4.23	49676	\N
49908	2025-08-21	1.37	1.4163	1.37	1.4	143920	\N
49909	2025-08-21	0.005	0.005	0.005	0.005	0	\N
49910	2025-08-21	12	12	12	12	0	\N
49911	2025-08-21	0.1164	0.1164	0.1164	0.1164	0	\N
49912	2025-08-21	2.53	2.68	2.5202	2.64	8609	\N
49914	2025-08-21	103.9	103.9	102.05	102.05	0	\N
61238	2025-08-21	1.88	1.8974	1.845	1.86	108035	\N
61240	2025-08-21	4.19	4.385	4.15	4.3	40047	\N
61241	2025-08-21	2.8	2.8	2.8	2.8	0	\N
61242	2025-08-21	0.0175	0.0175	0.0175	0.0175	501	\N
61243	2025-08-21	0.597	0.597	0.5501	0.57	184948	\N
61244	2025-08-21	4.5	4.52	4.44	4.5	43071	\N
61245	2025-08-21	0.478	0.478	0.478	0.478	0	\N
61247	2025-08-21	0.224	0.224	0.224	0.224	0	\N
61249	2025-08-21	6.85	6.85	6.45	6.45	4660	\N
61253	2025-08-21	2.67	2.84	2.67	2.84	12600	\N
61259	2025-08-21	54	54	54	54	0	\N
61260	2025-08-21	3.84	3.9	3.82	3.9	3733	\N
61261	2025-08-21	0.0205	0.0205	0.0205	0.0205	0	\N
61263	2025-08-21	26.62	26.96	26.475	26.87	1606557	\N
61264	2025-08-21	0.1923	0.21	0.1923	0.2071	327058	\N
61266	2025-08-21	2.01	2.2094	1.93	2	301907	\N
61268	2025-08-21	10.4251	10.4251	10.4251	10.4251	800	\N
61270	2025-08-21	38.2	38.2	37.8	37.8	0	\N
61271	2025-08-21	0.512	0.5988	0.505	0.5988	340180	\N
61272	2025-08-21	84.87	84.91	84.87	84.91	0	\N
61273	2025-08-21	0.907	0.907	0.781	0.844	733514	\N
61277	2025-08-21	0.8	0.8	0.8	0.8	0	\N
61278	2025-08-21	971.1	971.1	965.8	968.6	16	\N
61279	2025-08-21	4	4.25	3.96	4.23	123737	\N
61281	2025-08-21	0.3	0.3	0.3	0.3	5000	\N
61283	2025-08-21	38.67	38.67	37.87	37.98	29800	\N
61284	2025-08-21	0.81	0.81	0.8	0.8	50000	\N
61286	2025-08-21	12.2	12.2	12.2	12.2	0	\N
61287	2025-08-21	1.08	1.23	1.04	1.17	655579	\N
61291	2025-08-21	0.0564	0.0564	0.0564	0.0564	0	\N
61292	2025-08-21	1.18	1.2	1.11	1.1323	29133	\N
61293	2025-08-21	95	96.5	94.5	96.5	0	\N
61294	2025-08-21	2.71	2.76	2.64	2.71	51376	\N
61295	2025-08-21	0.5612	0.619	0.5612	0.5872	309645	\N
61298	2025-08-21	3.4	3.46	3.4	3.4	0	\N
61302	2025-08-21	10.3637	10.3637	10.3637	10.3637	704	\N
61304	2025-08-21	10.45	10.45	10.45	10.45	200009	\N
61305	2025-08-21	3.31	3.32	2.98	2.98	940	\N
61306	2025-08-21	27.64	27.88	27.25	27.29	482375	\N
61307	2025-08-21	10.47	10.5	10.47	10.47	3455	\N
61308	2025-08-21	2.2	2.2	2.2	2.2	0	\N
61309	2025-08-21	0.392	0.406	0.36	0.37	494259	\N
61310	2025-08-19	9.1	9.1	9.1	9.1	112	\N
49915	2025-08-21	3.075	3.11	2.9	3.02	209178	\N
49978	2025-08-21	0.01	0.015	0.01	0.015	1108769	\N
50577	2025-08-21	16.465	16.515	16.43	16.43	28108	\N
61311	2025-08-21	4.465	4.825	4.465	4.825	0	\N
61313	2025-08-21	15.74	17.59	15.7	16.93	190258	\N
61314	2025-08-21	10.86	11.72	10.64	11.63	351611	\N
61319	2025-08-21	10.39	10.4	10.34	10.34	109141	\N
61320	2025-08-21	10.47	10.47	10.45	10.45	10354	\N
61321	2025-08-21	22.05	22.5	22.05	22.5	313	\N
61323	2025-08-21	0.3371	0.3528	0.33	0.3318	319310	\N
61324	2025-08-21	13.51	14.23	12.98	14.15	227201	\N
61325	2025-08-21	1.3	1.38	1.24	1.36	150574	\N
61326	2025-08-21	10.55	10.58	10.53	10.58	66540	\N
61327	2025-08-21	10.42	10.42	10.41	10.415	5917	\N
61329	2025-08-21	11.59	11.68	11.34	11.36	134324	\N
61332	2025-08-21	0.135	0.135	0.115	0.135	16960	\N
61333	2025-08-21	0.0055	0.0055	0.0055	0.0055	0	\N
61334	2025-08-21	0.41	0.415	0.41	0.415	49780	\N
61336	2025-08-21	16.07	17.98	16.02	17.74	421874	\N
61337	2025-08-21	1.54	1.6999	1.54	1.59	47224	\N
61338	2025-08-21	0.23	0.2574	0.1815	0.1999	19965774	\N
61341	2025-08-21	0.078	0.078	0.078	0.078	0	\N
61343	2025-08-21	2.3	2.42	2.28	2.42	856	\N
61344	2025-08-21	21.82	22.25	21.7275	22.25	136529	\N
61348	2025-08-21	0.325	0.325	0.315	0.315	15764	\N
61351	2025-08-21	1.6868	1.688	1.68	1.685	15495	\N
61352	2025-08-21	0.16	0.1661	0.1532	0.165	382552	\N
61354	2025-08-21	0.68	0.68	0.68	0.68	0	\N
61355	2025-08-21	5.27	5.45	5.27	5.45	345	\N
61356	2025-08-21	22.2	22.2	22.2	22.2	0	\N
61359	2025-08-21	0.0785	0.0785	0.0785	0.0785	0	\N
61362	2025-08-21	0.177	0.177	0.177	0.177	2000	\N
61363	2025-08-21	0.418	0.418	0.418	0.418	0	\N
61364	2025-08-21	0.191	0.191	0.191	0.191	0	\N
61365	2025-08-21	0.35	0.355	0.345	0.355	55850	\N
61366	2025-08-21	7.25	7.25	7.25	7.25	0	\N
61367	2025-08-21	10.2	10.2	10.2	10.2	0	\N
61369	2025-08-21	0.063	0.063	0.063	0.063	0	\N
61370	2025-08-21	1.74	1.8	1.7	1.75	0	\N
61395	2025-08-21	4.56	5.06	4.51	4.93	1000866	\N
61611	2025-08-21	0.02	0.02	0.02	0.02	1000	\N
61799	2025-08-21	24.04	24.44	23.965	24.27	654954	\N
61802	2025-08-21	12.17	12.7	11.7735	12.54	139433	\N
61803	2025-08-21	25.99	26.705	25.465	26.29	278588	\N
61804	2025-08-21	5.35	6	5.35	6	171	\N
61807	2025-08-21	0.165	0.167	0.165	0.167	0	\N
61808	2025-08-21	11.5	11.5	11.5	11.5	0	\N
61809	2025-08-21	16.4	16.4	16.4	16.4	0	\N
65342	2025-08-21	7.2	7.4068	6.9	7	47234	\N
61810	2025-08-21	172	172	169	169	0	\N
61811	2025-08-21	3.84	3.88	3.84	3.88	0	\N
61814	2025-08-21	68.7	68.7	68.3	68.3	1242000	\N
61815	2025-08-21	0.033	0.033	0.033	0.033	126000	\N
61816	2025-08-21	0.077	0.077	0.077	0.077	0	\N
61817	2025-08-21	2.88	2.88	2.82	2.88	0	\N
61818	2025-08-21	0.145	0.145	0.145	0.145	0	\N
61819	2025-08-21	48.2	48.2	48.2	48.2	0	\N
61820	2025-08-21	0.8	0.852	0.8	0.852	5950	\N
61823	2025-08-21	21.6	21.9	21.55	21.9	970362	\N
61824	2025-08-21	7.8	7.8	7.8	7.8	0	\N
61826	2025-08-21	17.6	17.6	17.6	17.6	0	\N
61828	2025-08-21	10.53	10.61	10.53	10.56	2342	\N
61829	2025-08-21	1.16	1.18	1.16	1.18	839	\N
61833	2025-08-21	0.194	0.194	0.194	0.194	0	\N
61834	2025-08-21	22	22	22	22	0	\N
61835	2025-08-21	12.7	12.7	12.7	12.7	0	\N
61836	2025-08-21	11.5322	11.62	11.51	11.54	23342	\N
61837	2025-08-21	1.2	1.25	1.19	1.2399	57135	\N
61838	2025-08-21	10.65	10.65	10.65	10.65	147	\N
61841	2025-08-21	10.4	10.4	10.4	10.4	0	\N
61842	2025-08-21	3.58	3.58	3.58	3.58	0	\N
61844	2025-08-20	10.1	10.1	10.1	10.1	0	\N
61846	2025-08-21	22.17	22.4	22.16	22.22	239355	\N
61847	2025-08-21	7.14	7.16	6.18	6.95	14933	\N
61848	2025-08-21	57.5	58.5	56.5	58	1146	\N
61849	2025-08-20	10.37	10.37	10.37	10.37	25012	\N
61856	2025-08-20	12.6	12.6	12.6	12.6	348	\N
61859	2025-08-21	0.08	0.085	0.08	0.085	26000	\N
61860	2025-08-21	0.5354	0.5451	0.5011	0.5184	397877	\N
61861	2025-08-21	0.795	0.795	0.795	0.795	0	\N
61862	2025-08-21	0.0355	0.0355	0.0355	0.0355	0	\N
61867	2025-08-20	1.466	1.476	1.466	1.476	272300	\N
61869	2025-08-21	74.78	75.9899	73.86	75.79	580283	\N
61870	2025-08-21	3.3942	3.3942	3.26	3.26	4134	\N
61871	2025-08-21	27.3	27.4	27.29	27.3	3273	\N
61872	2025-08-21	13.1	13.46	13.07	13.29	306087	\N
61873	2025-08-21	2.8663	2.94	2.8301	2.9	31014	\N
61874	2025-08-21	3.46	3.46	3.46	3.46	0	\N
61877	2025-08-21	1.1	1.1	1.04	1.06	112949	\N
61878	2025-08-21	0.31	0.31	0.31	0.31	0	\N
61882	2025-08-21	5	5	4.91	4.99	31951	\N
61885	2025-08-21	4.243	4.243	4.1665	4.1665	0	\N
61890	2025-08-19	0.035	0.035	0.035	0.035	34000	\N
61892	2025-08-21	3.4	3.4	3.4	3.4	0	\N
61894	2025-08-21	5.25	6.39	5.14	5.91	1317219	\N
61895	2025-08-21	0.024	0.024	0.024	0.024	0	\N
61896	2025-08-21	50	50	49.1	49.3	1354	\N
61897	2025-08-21	6.77	6.84	6.63	6.79	956129	\N
61898	2025-08-21	47.17	47.98	46.78	47.18	542498	\N
61899	2025-08-21	0.478	0.5	0.454	0.46	25265	\N
61900	2025-08-21	3.7	3.7	3.68	3.68	0	\N
61901	2025-08-21	0.362	0.362	0.362	0.362	0	\N
61902	2025-08-21	0.4022	0.555	0.3828	0.48	1257880	\N
61916	2025-08-19	11.44	11.44	11.44	11.44	1175	\N
61918	2025-08-21	2.38	2.5485	2.34	2.52	36085	\N
61919	2025-08-20	10.455	10.455	10.45	10.45	3850	\N
61921	2025-08-21	0.0615	0.0615	0.0615	0.0615	0	\N
61922	2025-08-21	10.48	10.7468	10.23	10.47	90956	\N
61933	2025-08-20	10.5859	10.5859	10.17	10.1701	1450	\N
61934	2025-08-21	11.51	11.79	11.4	11.68	223504	\N
61938	2025-08-21	0.045	0.045	0.045	0.045	0	\N
61941	2025-08-21	13.7	14.3	13.7	14.3	0	\N
61944	2025-08-21	9.5135	10.74	9.31	9.31	7776	\N
61946	2025-08-21	2.62	2.7312	2.5	2.52	9435	\N
61947	2025-08-21	2.19	2.19	2.19	2.19	0	\N
61949	2025-08-21	47.8	47.8	47.8	47.8	0	\N
61950	2025-08-21	11.64	12.5	11.56	12.09	310565	\N
61952	2025-08-21	15.11	15.44	14.662	15.07	2161988	\N
61954	2025-08-21	6.7	7.27	6.5	6.58	133522	\N
61955	2025-08-21	0.128	0.128	0.128	0.128	0	\N
61957	2025-08-21	0.2401	0.2561	0.2401	0.244	1361234	\N
61959	2025-08-21	24.98	25.0668	24.81	24.91	3623772	\N
61960	2025-08-21	32.85	32.85	32.85	32.85	0	\N
61961	2025-08-21	0.49	0.49	0.4011	0.4619	69245	\N
61962	2025-08-21	0.45	0.48	0.431	0.4752	79488	\N
61963	2025-08-21	7.84	8.37	7.84	8.26	44946	\N
61964	2025-08-21	4.77	5.4099	4.77	5.25	95687	\N
61966	2025-08-21	17.9	17.9	16.6	16.6	0	\N
61967	2025-08-21	19.2	19.41	19.11	19.21	247256	\N
61975	2025-08-21	3.54	3.59	3.54	3.545	2338	\N
61986	2025-08-21	2.08	2.48	2.01	2.45	756766	\N
62040	2025-08-19	5.6	5.6	5.6	5.6	1593	\N
62045	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
62305	2025-08-21	26.4	26.4	26.4	26.4	0	\N
62307	2025-08-21	0.049	0.049	0.0485	0.0485	0	\N
62308	2025-08-21	0.272	0.272	0.272	0.272	0	\N
62311	2025-08-21	1.695	1.705	1.655	1.705	33	\N
62312	2025-08-21	0.115	0.115	0.115	0.115	400	\N
62313	2025-08-21	0.258	0.258	0.258	0.258	0	\N
62314	2025-08-21	1.65	2	1.6	1.88	651727	\N
62315	2025-08-21	0.457	0.465	0.4326	0.4643	448531	\N
62316	2025-08-21	0.32	0.3922	0.289	0.3149	9656138	\N
62319	2025-08-21	0.42	0.42	0.42	0.42	3500	\N
62321	2025-08-20	0.18	0.18	0.18	0.18	6000	\N
62322	2025-08-21	1.3	1.33	1.2562	1.26	19827	\N
62323	2025-08-21	8.99	9.18	8.9186	9.1	2870822	\N
62325	2025-08-21	11.08	11.72	10.9062	11.7	142826	\N
62328	2025-08-21	0.005	0.005	0.005	0.005	0	\N
62330	2025-08-21	0.0374	0.0374	0.0374	0.0374	0	\N
62340	2025-08-20	10.4	10.4	10.4	10.4	250	\N
62342	2025-08-21	15.3	16	15.3	16	0	\N
62343	2025-08-21	3.35	3.39	3.075	3.26	45968	\N
62344	2025-08-21	0.121	0.121	0.121	0.121	0	\N
62345	2025-08-21	0.052	0.052	0.052	0.052	0	\N
62346	2025-08-21	0.048	0.048	0.048	0.048	0	\N
62352	2025-08-21	2.25	2.25	2.25	2.25	1000	\N
62353	2025-08-21	5.92	5.92	5.92	5.92	195	\N
62358	2025-08-21	0.57	0.66	0.57	0.66	50815	\N
62359	2025-08-19	12.06	12.5076	12	12.18	1588	\N
62360	2025-08-21	0.525	0.525	0.525	0.525	0	\N
62364	2025-08-21	0.065	0.065	0.065	0.065	25000	\N
62366	2025-08-21	0.043	0.0575	0.043	0.0575	1000	\N
62370	2025-08-21	0.69	0.69	0.69	0.69	1000	\N
62373	2025-08-21	113.94	113.94	112.34	112.96	1808	\N
62374	2025-08-21	0.0035	0.0035	0.0035	0.0035	0	\N
62376	2025-08-21	0.504	0.51	0.481	0.51	55648	\N
62378	2025-08-21	10.38	10.38	10.38	10.38	416	\N
62381	2025-08-21	0.448	0.4659	0.4301	0.4387	111970	\N
62383	2025-08-21	2.16	2.22	2.07	2.15	69434	\N
62384	2025-08-21	1.55	1.55	1.29	1.47	421878	\N
62398	2025-08-21	0.46	0.46	0.46	0.46	500	\N
62399	2025-08-21	4.99	5.05	4.9	4.95	28845	\N
62400	2025-08-21	7.65	7.65	7.55	7.55	0	\N
62402	2025-08-21	6.23	6.37	5.58	5.65	75289	\N
62403	2025-08-21	10.69	10.7	10.6	10.62	230115	\N
62404	2025-08-21	10.43	10.43	10.43	10.43	1003	\N
62406	2025-08-21	0.48	0.51	0.48	0.51	200	\N
62409	2025-08-21	4.67	4.7696	4.5214	4.57	24768	\N
62476	2025-08-21	46.08	48.42	45.86	48.42	434890	\N
62478	2025-08-20	10.4356	10.4356	10.38	10.38	6050	\N
62479	2025-08-21	10.42	10.43	10.4	10.42	97424	\N
62480	2025-08-21	1.65	1.66	1.4309	1.48	218115	\N
62481	2025-08-21	101	102	99.8	102	1056	\N
62484	2025-08-21	0.53	0.53	0.53	0.53	500	\N
62485	2025-08-21	1.77	1.87	1.77	1.87	0	\N
62490	2025-08-21	2.363	2.416	2.3505	2.416	15704000	\N
62491	2025-08-21	133	133	133	133	4	\N
62492	2025-08-21	4.225	4.225	4.2	4.2199	1200	\N
62493	2025-08-21	1.06	1.13	1.0509	1.13	171279	\N
62494	2025-08-21	49.88	52.87	48.65	51.31	132072	\N
62496	2025-08-21	10.36	10.39	10.36	10.39	27450	\N
62497	2025-08-21	10.3946	10.42	10.3801	10.4	514944	\N
62498	2025-08-21	0.0005	0.016	0.0005	0.016	10000	\N
62500	2025-08-21	14.55	14.74	14.185	14.36	4621616	\N
62501	2025-08-21	2.53	2.56	2.36	2.43	153382	\N
62502	2025-08-21	5.35	5.37	5.265	5.33	1704	\N
62503	2025-08-21	0.5402	0.815	0.53	0.71	1959340	\N
62506	2025-08-21	2.26	2.34	2.22	2.22	3164	\N
62507	2025-08-21	17.91	18.12	17.765	18.1	100379	\N
62509	2025-08-20	10.29	10.3	10.29	10.3	2271	\N
62510	2025-08-21	10.38	10.39	10.36	10.37	259757	\N
62511	2025-08-21	63.5	63.5	63.5	63.5	0	\N
62893	2025-08-21	10.03	10.13	9.84	10.08	6467	\N
62896	2025-08-21	0.948	0.9765	0.93	0.9501	5449	\N
62897	2025-08-21	1.7	1.8999	1.695	1.88	40901	\N
62906	2025-08-21	0.4623	0.505	0.4623	0.505	625233	\N
62907	2025-08-21	0.0195	0.0195	0.0195	0.0195	0	\N
62908	2025-08-21	10.32	10.32	10.32	10.32	875	\N
62910	2025-08-19	10.29	10.29	10.2704	10.2704	4894	\N
62911	2025-08-21	1.492	1.492	1.4705	1.4705	0	\N
62912	2025-08-21	2.73	2.73	2.66	2.7	0	\N
62913	2025-08-21	22	22	22	22	0	\N
62914	2025-08-21	1.61	1.634	1.5865	1.612	1173705	\N
62915	2025-08-21	2.44	2.44	2.42	2.44	0	\N
62916	2025-08-21	0.197	0.197	0.197	0.197	0	\N
62917	2025-08-21	33.55	33.55	33.55	33.55	0	\N
\.


--
-- Data for Name: sectors; Type: TABLE DATA; Schema: finances; Owner: gillezu
--

COPY finances.sectors (sector_id, name) FROM stdin;
1	Finans & Fastighet
2	Dagligvaror
3	Energi
4	Hälsovård
5	Industri
6	Informationsteknik
7	Material
8	Sällanköpsvaror
9	Telekommunikation
10	Kraftförsörjning
\.


--
-- Data for Name: branches; Type: TABLE DATA; Schema: public; Owner: gillezu
--

COPY public.branches (branch_id, name) FROM stdin;
1	Olja & Gas - Borrning
2	Olja & Gas - Exploatering
3	Olja & Gas - Transport
4	Olja & Gas - Försäljning
5	Olja & Gas - Service
6	Bränsle - Kol
7	Bränsle - Uran
8	Elförsörjning
9	Gasförsörjning
10	Vattenförsörjning
11	Förnybarenergi
12	Vindkraft
13	Solkraft
14	Bioenergi
15	Kemikalier
16	Gruv - Prospekt & Drift
17	Gruv - Industrimetaller
18	Gruv - Guld & Silver
19	Gruv - Ädelstenar
20	Gruv - Service
21	Skogsbolag
22	Förpackning
23	Industrimaskiner
24	Industrikomponenter
25	Elektroniska komponenter
26	Militär & Försvar
27	Energi & Återvinning
28	Byggnation & Infrastruktur
29	Bostadsbyggnation
30	Installation & VVS
31	Byggmaterial
32	Bygginredning
33	Bemanning
34	Affärskonsulter
35	Säkerhet
36	Utbildning
37	Stödtjänster & Service
38	Mätning & Analys
39	Information & Data
40	Flygtransport
41	Sjöfart & Rederi
42	Tåg- & Lastbilstransport
43	Kläder & Skor
44	Accessoarer
45	Hemelektronik
46	Möbler & Inredning
47	Fritid & Sport
48	Bil & Motor
49	Konsumentservice
50	Detaljhandel
51	Hotell & Camping
52	Restaurang & Café
53	Resor & Nöjen
54	Betting & Casino
55	Gaming & Spel
56	Marknadsföring
57	Media & Publicering
58	Bryggeri
59	Drycker
60	Jordbruk
61	Fiskodling
62	Tobak
63	Livsmedel
64	Hygienprodukter
65	Hälsoprodukter
66	Apotek
67	Livsmedelsbutiker
68	Banker
69	Nischbanker
70	Kredit & Finansiering
71	Kapitalförvaltning
72	Fondförvaltning
73	Investmentbolag
74	Försäkring
75	Fastighetsbolag
76	Fastighet - REIT
77	Läkemedel
78	Biotech
79	Medicinsk Utrustning
80	Hälsovård & Hjälpmedel
81	Sjukhus & Vårdhem
82	Elektronik & Tillverkning
83	Datorer & Hårdvara
84	Elektronisk Utrustning
85	Biometri
86	Kommunikation
87	Rymd- & Satellitteknik
88	Säkerhet & Bevakning
89	IT-Konsulter
90	Affärs- & IT-System
91	Internettjänster
92	Betalning & E-handel
93	Bredband & Telefoni
94	Telekomtjänster
\.


--
-- Data for Name: countries; Type: TABLE DATA; Schema: public; Owner: gillezu
--

COPY public.countries (country_id, name) FROM stdin;
1	Sverige
2	Norge
3	Finland
4	Danmark
5	USA
6	Kanada
7	England
8	Tyskland
9	Frankrike
10	Spanien
11	Portugal
12	Italien
13	Schweiz
14	Belgien
15	Nederländerna
17	Polen
19	Estland
20	Lettland
21	Litauen
\.


--
-- Data for Name: markets; Type: TABLE DATA; Schema: public; Owner: gillezu
--

COPY public.markets (market_id, name, country_id, exchange_name, is_index) FROM stdin;
1	Large Cap	1	OMX Stockholm	f
2	Mid Cap	1	OMX Stockholm	f
3	Small Cap	1	OMX Stockholm	f
4	First North	1	OMX Stockholm	f
5	Spotlight	1	Spotlight Stock Market	f
6	NGM	1	Nordic Growth Market	f
7	Index	1	OMX Stockholm	t
8	Index	2	Oslo Stock Exchange	t
9	Oslo Bors	2	Oslo Stock Exchange	f
10	OB Match	2	Oslo Stock Exchange	f
11	OB Standard	2	Oslo Stock Exchange	f
12	Oslo Expand	2	Oslo Stock Exchange	f
13	Index	3	OMX Helsinki	t
14	Large Cap	3	OMX Helsinki	f
15	Mid Cap	3	OMX Helsinki	f
16	Small Cap	3	OMX Helsinki	f
17	Prelist	3	OMX Helsinki	f
19	Index	4	OMX Copenhagen	t
20	Large Cap	4	OMX Copenhagen	f
21	Mid Cap	4	OMX Copenhagen	f
22	Small Cap	4	OMX Copenhagen	f
23	First North	4	OMX Copenhagen	f
27	Oslo Growth	2	Oslo Stock Exchange	f
28	Index	5	New York Stock Exchange	t
29	NYSE & Nasdaq	5	New York Stock Exchange	f
30	First North	3	OMX Helsinki	f
31	Pepins Market	1	Pepins Market	f
32	NYSE	5	New York Stock Exchange	f
33	Nasdaq	5	Nasdaq	f
34	OTC	5	OTC Exchange	f
35	Toronto	6	Toronto Stock Exchange	f
36	TSX Venture	6	TSX Venture Exchange	f
37	CSE	6	CSE Stock Exchange 	f
38	England	7	London Stock Exchange	f
39	Tyskland	8	Stuttgart Stock Exchange	f
40	Frankrike	9	Euronext Paris	f
41	Spanien	10	BME Spanish Exchage	f
42	Portugal	11	Euronext Lisbon	f
43	Italien	12	Milan Stock Exchange	f
44	Schweiz	13	SIX Swiss Exchange	f
45	Belgien	14	Euronext Brussels	f
46	Nederländerna	15	Euronext Amsterdam	f
48	Spotlight	4	Spotlight Stock Market	f
49	Luxemburg	16	Unknown	f
50	Polen	17	Warsaw Stock Exchange	f
51	Ryssland	18	Unknown	f
52	Estland	19	Joint Baltic Markets	f
53	Lettland	20	The Riga Stock Exchange	f
54	Litauen	21	Stock Exchange of Lithuania	f
55	Island	22	OMX Nordic Exchange Iceland	f
56	Rumänien	23	Bucharest Stock Exchange	f
57	Grekland	24	Athens Stock Exchange	f
58	Slovenien	25	Ljubljanska Stock Exchange	f
59	Cypern	26	Cyprus Stock Exchange	f
60	Turkiet	27	Unknown	f
61	Israel	28	Tel Aviv Stock Exchange	f
62	Sydafrika	29	Johannesburg Stock Exchange	f
63	Pakistan	30	Pakistan Stock Exchange	f
64	Vietnam	31	Hanoi Stock Exchange	f
65	Singapore	32	Stuttgart Stock Exchange	f
66	Indonesien	33	Stuttgart Stock Exchange	f
67	Sydkorea	34	Stuttgart Stock Exchange	f
68	Kina	35	Stuttgart Stock Exchange	f
69	Hongkong	36	Stuttgart Stock Exchange	f
70	Japan	37	Sbi Japannext	f
71	Australien	38	Australia CHI-X	f
72	Mexiko	39	Mexico Stock Exchange	f
73	Brasilien	40	BM&F Bovespa SA Bolsa	f
74	Chile	41	Bolsa de Comercio de Santiago	f
75	Peru	42	Bolsa de Valores de Lima	f
76	Forexx	43	Forex	f
77	Nymex	43	Nymex	f
78	Spotlight	2	Oslo Stock Exchange	f
\.


--
-- Data for Name: sectors; Type: TABLE DATA; Schema: public; Owner: gillezu
--

COPY public.sectors (sector_id, name) FROM stdin;
1	Finans & Fastighet
2	Dagligvaror
3	Energi
4	Hälsovård
5	Industri
6	Informationsteknik
7	Material
8	Sällanköpsvaror
9	Telekommunikation
10	Kraftförsörjning
\.



--
-- Name: branches branches_pkey; Type: CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.branches
    ADD CONSTRAINT branches_pkey PRIMARY KEY (branch_id);


--
-- Name: companies companies_pkey; Type: CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.companies
    ADD CONSTRAINT companies_pkey PRIMARY KEY (equity_id);


--
-- Name: countries countries_pkey; Type: CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.countries
    ADD CONSTRAINT countries_pkey PRIMARY KEY (country_id);


--
-- Name: equities equities_static_pkey; Type: CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.equities
    ADD CONSTRAINT equities_static_pkey PRIMARY KEY (equity_id);


--
-- Name: factors factors_pkey; Type: CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.factors
    ADD CONSTRAINT factors_pkey PRIMARY KEY (equity_id, date, factor_id);


--
-- Name: fundamentals fundamentals_pkey; Type: CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.fundamentals
    ADD CONSTRAINT fundamentals_pkey PRIMARY KEY (equity_id, year, period);


--
-- Name: kpi kpi_pk; Type: CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.kpi
    ADD CONSTRAINT kpi_pk PRIMARY KEY (factor_id);


--
-- Name: market_dynamic market_dynamic_pkey; Type: CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.market_dynamic
    ADD CONSTRAINT market_dynamic_pkey PRIMARY KEY (market_id, date);


--
-- Name: markets markets_pk; Type: CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.markets
    ADD CONSTRAINT markets_pk PRIMARY KEY (market_id);


--
-- Name: prices prices_pkey; Type: CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.prices
    ADD CONSTRAINT prices_pkey PRIMARY KEY (equity_id, date);


--
-- Name: sectors sectors_pkey; Type: CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.sectors
    ADD CONSTRAINT sectors_pkey PRIMARY KEY (sector_id);


--
-- Name: branches branches_pkey; Type: CONSTRAINT; Schema: public; Owner: gillezu
--

ALTER TABLE ONLY public.branches
    ADD CONSTRAINT branches_pkey PRIMARY KEY (branch_id);


--
-- Name: countries countries_pkey; Type: CONSTRAINT; Schema: public; Owner: gillezu
--

ALTER TABLE ONLY public.countries
    ADD CONSTRAINT countries_pkey PRIMARY KEY (country_id);


--
-- Name: markets markets_pkey; Type: CONSTRAINT; Schema: public; Owner: gillezu
--

ALTER TABLE ONLY public.markets
    ADD CONSTRAINT markets_pkey PRIMARY KEY (market_id);


--
-- Name: sectors sectors_pkey; Type: CONSTRAINT; Schema: public; Owner: gillezu
--

ALTER TABLE ONLY public.sectors
    ADD CONSTRAINT sectors_pkey PRIMARY KEY (sector_id);


--
-- Name: companies companies_branches_fk; Type: FK CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.companies
    ADD CONSTRAINT companies_branches_fk FOREIGN KEY (branch_id) REFERENCES finances.branches(branch_id);


--
-- Name: companies companies_country_id_fkey; Type: FK CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.companies
    ADD CONSTRAINT companies_country_id_fkey FOREIGN KEY (country_id) REFERENCES finances.countries(country_id);


--
-- Name: companies companies_market_id_fkey; Type: FK CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.companies
    ADD CONSTRAINT companies_market_id_fkey FOREIGN KEY (market_id) REFERENCES finances.markets(market_id);


--
-- Name: companies companies_sectors_fk; Type: FK CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.companies
    ADD CONSTRAINT companies_sectors_fk FOREIGN KEY (sector_id) REFERENCES finances.sectors(sector_id);


--
-- Name: equities equities_companies_fk; Type: FK CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.equities
    ADD CONSTRAINT equities_companies_fk FOREIGN KEY (equity_id) REFERENCES finances.companies(equity_id);


--
-- Name: equities equities_static_market_id_fkey; Type: FK CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.equities
    ADD CONSTRAINT equities_static_market_id_fkey FOREIGN KEY (market_id) REFERENCES finances.markets(market_id);


--
-- Name: factors factors_equity_id_fkey; Type: FK CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.factors
    ADD CONSTRAINT factors_equity_id_fkey FOREIGN KEY (equity_id) REFERENCES finances.equities(equity_id);


--
-- Name: factors factors_kpi_fk; Type: FK CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.factors
    ADD CONSTRAINT factors_kpi_fk FOREIGN KEY (factor_id) REFERENCES finances.kpi(factor_id);


--
-- Name: market_dynamic fk_market; Type: FK CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.market_dynamic
    ADD CONSTRAINT fk_market FOREIGN KEY (market_id) REFERENCES finances.markets(market_id) ON DELETE CASCADE;


--
-- Name: fundamentals fundamentals_equity_id_fkey; Type: FK CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.fundamentals
    ADD CONSTRAINT fundamentals_equity_id_fkey FOREIGN KEY (equity_id) REFERENCES finances.equities(equity_id);


--
-- Name: markets markets_countries_fk; Type: FK CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.markets
    ADD CONSTRAINT markets_countries_fk FOREIGN KEY (country_id) REFERENCES finances.countries(country_id);


--
-- Name: prices prices_equity_id_fkey; Type: FK CONSTRAINT; Schema: finances; Owner: gillezu
--

ALTER TABLE ONLY finances.prices
    ADD CONSTRAINT prices_equity_id_fkey FOREIGN KEY (equity_id) REFERENCES finances.equities(equity_id);


--
-- Name: markets markets_country_id_fkey; Type: FK CONSTRAINT; Schema: public; Owner: gillezu
--

ALTER TABLE ONLY public.markets
    ADD CONSTRAINT markets_country_id_fkey FOREIGN KEY (country_id) REFERENCES finances.countries(country_id);


--
--

