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

COPY finances.fundamentals (equity_id, year, period, revenues, gross_income, operating_income, profit_before_tax, profit_to_equity_holders, earnings_per_share, number_of_shares, dividend, intangible_assets, tangible_assets, financial_assets, non_current_assets, cash_and_equivalents, current_assets, total_assets, total_equity, non_current_liabilities, current_liabilities, total_liabilities_and_equity, net_debt, cash_flow_from_operating_activities, cash_flow_from_investing_activities, cash_flow_from_financing_activities, cash_flow_for_the_year, free_cash_flow, stock_price_average, stock_price_high, stock_price_low, report_start_date, report_end_date, broken_fiscal_year, currency, currency_ratio, net_sales, report_date) FROM stdin;
62	2025	3	1.331	-30.348	-48.118	-43.881	-43.881	-0.3191	137.499	0.0	0.0	52.273	7.617	59.89	319.262	340.179	400.069	324.672	45.742	29.655	400.069	-319.262	-43.501	-4.067	258.958	211.206	-47.568	9.49	11.9	7.5	2025-03-01	2025-05-31	t	SEK	1.0	0.0	2025-06-25
111	2025	2	15.184	7.682	-6.145	-5.604	-5.604	-0.021	266.636	0.0	3.901	42.228	14.691	60.82	39.141	49.537	110.357	79.063	17.013	14.281	110.357	-39.141	-9.264	-0.437	0.0	-9.701	-9.701	1.21	1.5	0.36	2025-04-01	2025-06-30	f	SEK	1.0	14.282	2025-07-25
172	2025	1	18.143	7.586	-2.461	-2.449	-2.449	-0.0553	44.307	0.0	30.647	4.38	2.31	37.337	2.135	26.666	64.003	-10.196	40.983	33.217	64.003	39.397	-4.811	-3.259	2.924	-5.146	-8.07	1.245	1.9	1.125	2025-01-01	2025-03-31	f	SEK	1.0	18.143	2025-05-08
227	2025	2	312.0	275.0	113.0	98.0	87.0	6.5872	13.16	0.0	1.0	2352.0	14.0	2367.0	48.0	334.0	2701.0	1964.0	505.0	232.0	2701.0	523.0	35.0	-59.0	-76.0	-100.0	-24.0	116.0	122.0	97.6	2025-04-01	2025-06-30	f	SEK	1.0	312.0	2025-08-15
257	2025	2	398.1	212.4	50.2	-75.2	-82.8	-0.1366	606.067	0.0	2100.0	182.6	21.6	2304.2	139.7	631.9	2936.2	1054.1	1150.0	732.1	2936.2	1089.9	16.8	-41.2	-108.8	-133.1	-24.4	2.89	5.0	2.67	2025-04-01	2025-06-30	f	SEK	1.0	396.1	2025-07-17
262	2024	4	0.009	-4.225	-4.225	-4.143	-4.143	-0.1237	25.8772	0.0	97.815	0.0	0.0	97.815	13.016	13.462	111.277	102.727	6.295	2.254	111.277	-13.016	-0.362	-0.979	8.578	7.237	-1.341	3.64	15.5	1.92	2024-10-01	2024-12-31	f	SEK	1.0	0.0	2025-02-20
263	2025	2	109.928	100.226	9.368	8.331	6.686	0.1801	37.123	0.5	2.169	66.906	1.875	70.95	39.158	132.674	203.624	39.719	53.487	110.418	203.624	-39.158	9.253	-0.089	-22.179	-13.015	9.164	10.65	12.9	8.86	2025-04-01	2025-06-30	f	SEK	1.0	109.704	2025-07-17
264	2025	2	13.4	11.8	3.9	4.1	4.1	0.07	56.48	0.1	14.2	0.0	0.0	14.2	27.2	39.5	53.6	49.3	0.0	4.4	53.6	-27.2	2.8	0.0	-5.6	-2.8	2.8	11.15	12.7	7.02	2025-04-01	2025-06-30	f	SEK	1.0	11.8	2025-08-22
268	2025	2	469.669	149.29	36.058	33.392	26.21	0.03	957.095	0.1	777.567	314.39	0.264	1092.221	144.915	248.486	1340.707	563.501	163.071	614.136	1340.707	112.094	72.423	-19.055	-24.783	28.585	53.368	3.255	3.295	1.83	2025-04-01	2025-06-30	f	SEK	1.0	469.669	2025-08-14
277	2025	1	110.37	44.904	-3.563	-5.107	-4.807	-0.0248	193.946	0.0	205.88	19.737	10.449	236.066	3.798	165.157	401.223	194.508	27.177	179.538	401.223	86.18	-10.702	0.0	6.091	-4.612	-10.702	0.528	0.96	0.403	2025-01-01	2025-03-31	f	SEK	1.0	109.97	2025-05-21
282	2025	2	244.0	3.7	-82.5	-93.9	-92.1	-3.2799	28.08	0.0	181.5	10.6	3.7	195.8	25.4	463.2	659.0	79.5	37.7	541.8	659.0	277.4	26.9	-1.1	-12.6	13.2	25.8	0.35	2.74	0.272	2025-04-01	2025-06-30	f	SEK	1.0	235.7	2025-08-15
283	2025	1	13.179	6.045	-0.108	-0.074	-0.059	-0.0081	7.282	0.0	0.0	1.353	0.0	1.353	6.096	19.024	20.377	8.625	0.0	11.752	20.377	-6.096	-2.215	0.0	0.0	-2.215	-2.215	8.1	9.28	6.0	2025-01-01	2025-03-31	f	SEK	1.0	13.052	2025-04-29
287	2025	2	97.984	78.907	-5.536	-6.396	-4.681	-0.105	44.6	0.25	2.808	160.661	0.0	163.469	52.389	218.87	382.339	164.034	71.719	146.586	382.339	50.606	2.133	-6.015	10.433	6.551	-3.882	4.15	6.28	3.53	2025-04-01	2025-06-30	f	SEK	1.0	97.984	2025-08-07
289	2025	1	41.627	14.254	-1.256	-1.456	-0.388	-0.1277	3.038	0.0	15.666	25.29	2.842	43.798	0.411	56.729	100.527	50.949	9.541	40.037	100.527	16.489	-0.017	-0.61	-0.552	-1.179	-0.627	9.5	11.8	8.3	2025-01-01	2025-03-31	f	SEK	1.0	40.855	2025-05-21
295	2025	2	94.569	32.878	-1.379	-2.414	-2.102	-0.3503	6.001	5.5	0.291	9.611	1.394	11.296	54.268	261.774	273.07	154.803	24.792	93.475	273.07	-54.268	10.482	-0.856	-33.107	-23.481	9.626	180.8	200.0	159.0	2025-04-01	2025-06-30	f	SEK	1.0	94.569	2025-08-22
296	2025	1	450.165	6.618	-4.586	-4.033	-4.033	-0.0003	13557.122	0.0	29.535	0.011	0.0	29.546	5.489	13.292	42.838	29.304	4.308	9.226	42.838	-5.59	-1.986	1.61	-2.461	-2.837	-0.376	0.05	0.1564	0.0279	2025-01-01	2025-03-31	f	SEK	1.0	449.928	2025-05-28
297	2025	2	44.647	19.744	8.978	9.043	7.18	0.5841	12.292	1.6	7.287	1.749	0.0	9.037	22.165	74.68	83.717	50.468	6.472	26.776	83.717	-37.165	10.76	-6.781	-19.667	-15.688	3.979	51.1	63.4	49.5	2025-04-01	2025-06-30	f	SEK	1.0	44.307	2025-08-21
298	2025	2	30.626	26.905	3.457	3.74	5.117	0.0782	65.465	0.0	17.228	85.461	20.452	123.141	168.989	210.938	334.079	238.815	78.645	16.619	334.079	-94.538	-5.401	-9.378	8.358	-6.421	-14.779	27.1	29.8	17.1	2025-04-01	2025-06-30	f	SEK	1.0	28.871	2025-08-12
299	2024	4	211.9	355.1	4.5	3.7	0.6	0.0051	117.174	0.0	123.4	26.3	29.0	178.7	33.9	120.1	298.8	117.9	14.9	166.1	298.9	-5.3	5.7	-5.6	-2.0	-1.9	0.1	2.62	3.2	1.91	2024-10-01	2024-12-31	f	SEK	1.0	212.4	2025-02-21
303	2025	2	81.6	55.6	5.4	4.9	4.8	0.0789	60.838	0.0	16.0	16.1	8.7	40.8	3.0	112.9	153.6	86.1	7.8	59.8	153.6	12.3	7.2	-0.2	-11.6	-4.6	7.0	3.5	3.96	3.14	2025-04-01	2025-06-30	f	SEK	1.0	81.5	2025-07-11
304	2025	2	14.7	7.1	-15.9	-15.8	-15.8	-0.1806	87.487	0.0	6.5	54.3	16.8	77.6	28.1	145.9	223.5	147.7	41.4	34.7	223.5	-28.1	-15.9	-1.7	20.5	2.8	-17.6	3.4	4.97	2.8	2025-04-01	2025-06-30	f	SEK	1.0	6.5	2025-08-22
308	2025	2	88.681	15.86	-2.112	-3.054	-3.054	-0.0195	157.014	0.0	85.027	18.648	6.907	110.582	20.603	89.378	199.96	72.713	15.38	111.867	199.96	18.171	14.773	0.148	-11.397	3.524	14.921	0.156	0.288	0.123	2025-04-01	2025-06-30	f	SEK	1.0	88.582	2025-08-21
309	2025	2	40.0	13.0	-1.3	-1.3	-1.1	-0.0383	28.712	0.0	1.2	7.3	7.8	16.3	8.1	72.9	89.2	44.6	1.1	43.5	89.2	-8.1	-7.1	0.0	0.0	-7.2	-7.2	1.81	2.7	1.74	2025-04-01	2025-06-30	f	SEK	1.0	40.0	2025-08-14
310	2025	1	0.0	0.0	-13.105	-12.927	-12.927	-0.1067	121.186	0.0	18.0	0.0	0.001	18.001	37.397	38.6	56.601	49.374	0.0	7.227	56.601	-37.397	-8.965	0.0	0.0	-8.965	-8.965	1.03	2.25	0.712	2025-01-01	2025-03-31	f	SEK	1.0	0.0	2025-05-23
316	2025	2	412.9799282	267.274602	197.5335222	175.2228079	118.6468465	0.26292406	452.0	0.0	0.0	5420.0943776	431.6399703	5851.7343479	215.0113518	870.2218924	6721.9562403	2811.2351211	1561.7878318	2348.9332874	6721.9562403	1588.0802378	80.0215997	155.6642843	-195.7554746	38.3509735	235.685884	1.57	2.895	1.44	2025-04-01	2025-06-30	f	USD	9.4577	412.9799282	2025-08-08
322	2025	1	0.0	-0.417	-0.495	-0.599	-0.599	-0.0187	32.0	0.0	0.0	0.0	0.708	0.708	9.938	10.887	11.595	10.79	0.0	0.805	11.595	-9.938	-0.838	0.0	0.0	-0.838	-0.838	1.35	4.1	0.346	2025-01-01	2025-03-31	f	SEK	1.0	0.0	2025-04-29
323	2025	2	142.98	92.587	3.782	3.528	2.133	0.34	6.1952	0.0	5.723	4.214	11.781	21.718	9.687	231.188	252.906	102.12	2.776	148.01	252.906	28.028	3.469	-1.439	-0.794	1.236	2.03	27.0	28.0	13.2	2025-04-01	2025-06-30	f	SEK	1.0	142.98	2025-07-31
325	2025	2	98.6	51.8	-9.7	-10.8	-10.8	-0.4785	22.569	0.0	132.7	4.4	1.7	138.8	8.3	169.9	308.7	164.8	10.0	133.9	308.7	36.6	-9.0	-4.2	11.6	-1.6	-13.2	13.25	14.55	11.65	2025-04-01	2025-06-30	f	SEK	1.0	98.1	2025-08-21
331	2025	2	58.7	1.846	0.746	0.476	-0.757	-0.1052	7.199	0.0	23.085	9.364	10.063	42.512	7.461	89.365	131.877	52.842	16.549	62.485	131.877	18.095	-13.753	-0.187	-0.946	-14.885	-13.94	7.5	12.0	6.86	2025-04-01	2025-06-30	f	SEK	1.0	58.622	2025-08-21
333	2025	1	43.649	\N	1.832	0.72	0.442	0.0482	9.175	0.45	45.259	31.388	78.2	154.847	12.338	61.198	216.045	160.06	17.082	38.903	216.045	-12.338	0.641	-0.023	-2.645	-2.027	0.618	21.2	25.0	19.7	2025-01-01	2025-03-31	f	SEK	1.0	43.649	2025-05-07
334	2025	2	52.7	24.7	2.2	1.4	1.5	0.0658	22.802	0.0	0.1	45.9	4.0	50.0	1.2	26.4	76.4	22.2	14.4	39.8	76.4	13.4	3.1	0.0	-3.6	-0.5	3.1	0.95	1.6	0.7	2025-04-01	2025-06-30	f	SEK	1.0	52.1	2025-08-14
339	2025	1	116.495	59.453	8.631	8.477	7.081	1.0498	6.745	2.25	64.245	92.434	1.138	157.817	62.556	184.555	342.372	273.775	18.051	50.546	342.372	-37.314	12.439	-2.027	-5.762	4.649	10.412	44.7	45.6	33.4	2025-01-01	2025-03-31	f	SEK	1.0	116.553	2025-05-26
342	2025	2	334.6607145	120.8221175	106.1532248	33.9815161	33.2721886	0.01229501	2805.232	0.0	0.0	3152.1662907	192.8235876	3344.9898783	635.084555	851.2119154	4196.2017937	2142.1974231	1829.5164034	224.4879672	4196.2017937	732.6785613	250.1372496	14.1392615	-379.4618394	-115.1853283	264.2765111	1.536	1.75	1.1	2025-04-01	2025-06-30	f	USD	9.4577	334.6607145	2025-08-06
343	2025	2	111.7	111.4	2.7	2.5	2.0	0.19	10.7583	1.9	10.2	18.2	0.4	28.8	23.7	102.7	131.5	54.8	4.8	71.8	131.5	-11.3	8.6	0.2	-22.5	-13.8	8.8	25.9	29.3	24.05	2025-04-01	2025-06-30	f	SEK	1.0	111.4	2025-08-22
344	2025	2	60.5	10.5	3.9	4.3	3.3	0.3	11.0	1.4	0.0	43.2	8.7	51.9	48.5	132.5	184.4	152.1	11.3	21.0	184.4	-48.5	1.1	0.0	-15.4	-14.3	1.1	62.4	78.8	50.0	2025-04-01	2025-06-30	f	SEK	1.0	60.5	2025-08-14
347	2025	2	124.704	64.938	16.596	11.42	9.964	1.11	8.9854	0.0	488.927	69.327	10.966	569.22	164.51	390.316	959.536	699.764	159.954	99.818	959.536	-133.724	15.116	-4.03	-4.907	6.179	11.086	226.0	242.0	180.5	2025-04-01	2025-06-30	f	SEK	1.0	124.704	2025-07-17
348	2025	2	128.755	86.283	9.565	7.818	6.993	0.48	14.648	0.0	220.455	16.261	53.921	290.637	33.147	202.199	492.837	251.609	92.51	148.717	492.837	82.964	-2.736	-0.246	-4.212	-7.194	-2.982	15.55	18.45	9.9	2025-04-01	2025-06-30	f	SEK	1.0	127.172	2025-07-18
352	2025	2	200.023	49.896	3.379	3.114	-0.507	0.0414	11.702	0.4	51.426	44.089	11.281	106.796	64.365	252.634	359.43	36.501	26.852	296.077	359.43	-22.136	-24.689	-0.181	-12.566	-37.436	-24.87	19.0	19.35	14.15	2025-04-01	2025-06-30	f	SEK	1.0	200.023	2025-08-22
354	2024	4	50.461	24.834	-7.389	-9.571	-9.233	-4.0248	2.294	0.0	0.013	32.349	12.32	44.682	11.048	83.29	127.972	22.492	14.633	90.847	127.972	29.631	5.947	-0.554	0.431	5.824	5.393	13.4	22.1	8.1	2024-10-01	2024-12-31	f	SEK	1.0	54.105	2025-03-31
356	2025	1	20.679	18.51	-1.087	0.777	0.777	0.0116	66.87	0.0	31.445	5.429	0.0	36.874	0.532	14.259	51.133	8.658	12.263	30.211	51.133	10.683	5.606	-3.976	-1.453	0.176	1.63	0.88	2.44	0.54	2025-01-01	2025-03-31	f	SEK	1.0	17.792	2025-04-30
364	2025	2	258.0	-4.0	-17.0	-57.0	-65.0	-3.7445	17.359	0.0	15.0	133.0	2416.0	2564.0	861.0	1892.0	4456.0	2455.0	583.0	1418.0	4456.0	649.0	-131.0	-1.0	-90.0	-222.0	-132.0	81.6	100.5	65.4	2025-04-01	2025-06-30	f	SEK	1.0	258.0	2025-07-17
369	2025	1	3.437	-1.705	-5.876	-5.876	-5.876	-0.0994	59.114	0.0	46.765	0.054	0.0	46.819	9.653	27.565	74.384	64.37	0.0	10.014	74.384	-9.653	-3.164	-1.7	0.0	-4.864	-4.864	2.86	3.9	0.968	2025-01-01	2025-03-31	f	SEK	1.0	3.387	2025-05-22
371	2025	2	54.302	25.392	-2.828	-3.291	-3.328	-0.0298	80.915	0.0	99.128	53.991	0.028	153.147	9.091	87.316	240.463	176.972	16.724	46.768	240.463	21.097	-1.224	-1.542	5.149	2.383	-2.766	3.83	4.34	2.5	2025-04-01	2025-06-30	f	SEK	1.0	54.302	2025-07-11
387	2025	2	2.465	-0.788	-19.998	-21.231	-21.23	-0.0305	696.271	0.0	6.955	167.223	0.014	174.192	0.955	50.293	224.485	175.341	11.613	37.531	224.485	35.067	-11.91	-0.051	7.043	-4.918	-11.961	0.0151	0.11	0.0149	2025-04-01	2025-06-30	f	SEK	1.0	2.121	2025-08-22
389	2025	2	41.37	40.801	-23.095	-22.595	-22.661	-0.1602	145.06	0.0	47.917	1.906	6.986	56.809	54.59	229.61	286.419	161.715	9.587	115.117	286.419	-190.744	-14.17	-7.885	11.565	-10.491	-22.055	6.15	8.16	5.41	2025-04-01	2025-06-30	f	SEK	1.0	41.005	2025-08-01
395	2025	2	243.0	37.0	16.0	14.0	10.0	1.34	7.233	1.5	129.0	278.0	0.0	407.0	10.0	260.0	667.0	308.0	140.0	219.0	667.0	134.0	60.0	-4.0	-62.0	-7.0	56.0	58.4	73.8	50.2	2025-04-01	2025-06-30	f	SEK	1.0	243.0	2025-07-09
397	2025	2	55.692	45.188	-4.841	-15.876	-15.876	-0.0596	328.74	0.0	177.557	15.288	1.123	193.968	54.087	137.606	331.574	-39.485	207.582	163.477	331.574	131.785	-0.725	-10.827	1.846	-9.706	-11.552	4.295	6.24	3.095	2025-04-01	2025-06-30	f	SEK	1.0	54.76	2025-08-21
400	2024	4	20.154	8.843	0.7	-5.229	-5.269	-0.0792	66.503	0.0	3.47	317.54	2.991	324.001	2.146	18.033	342.034	-8.776	263.75	62.77	342.034	258.961	-20.771	0.597	19.208	-0.966	-20.174	0.229	1.34	0.0755	2024-10-01	2024-12-31	f	SEK	1.0	19.898	2025-03-28
401	2025	2	0.5	-0.5	-61.4	-122.8	-122.8	-0.0955	1285.53	0.0	235.0	912.3	161.3	1308.6	61.5	3204.2	4512.8	2147.2	1415.0	950.5	4512.8	1599.2	-286.8	10.8	96.1	-179.9	-276.0	0.4395	0.543	0.32	2025-04-01	2025-06-30	f	SEK	1.0	0.5	2025-07-17
404	2025	1	1.448	0.029	-9.008	-9.009	-9.009	-0.0369	244.075	0.0	14.87	0.0	0.0	14.87	24.886	38.488	53.358	24.526	15.666	13.165	53.358	-24.886	-4.155	-0.071	27.678	23.452	-4.226	0.286	0.449	0.191	2025-01-01	2025-03-31	f	SEK	1.0	1.901	2025-04-25
407	2025	2	45.714	42.87	29.288	29.288	23.2547	6.3711	3.65	12.0	0.0	1154.812	0.647	1155.459	99.843	104.611	1260.071	555.024	612.74	92.307	1260.071	414.791	51.796	-4.812	5.332	52.316	46.984	201.0	204.0	177.5	2025-04-01	2025-06-30	f	SEK	1.0	45.714	2025-08-21
408	2025	2	451.0247943	398.3407641	17.8697631	16.275642	2.7200388	0.15718257	28.557	0.0	1034.283606	120.7741818	73.2626844	1228.3204722	592.3553349	1051.9861536	2280.3066258	1907.0816298	113.0042349	260.2207611	2280.3066258	-503.1848826	107.1739878	-84.9900648	-44.5127661	-22.3288431	22.183923	124.1	149.1	93.45	2025-04-01	2025-06-30	f	EUR	11.1477	451.0247943	2025-07-23
409	2025	2	19.76	10.572	1.413	1.091	1.091	0.0374	29.162	0.0	28.719	0.706	0.0	29.425	0.039	26.893	56.318	33.027	0.028	23.263	56.318	10.198	1.584	-1.737	0.07	-0.083	-0.153	2.9	3.2	1.8	2025-04-01	2025-06-30	f	SEK	1.0	18.008	2025-08-21
411	2025	1	0.742	0.664	-3.154	0.083	0.083	0.0009	91.645	0.0	17.519	0.08	0.0	17.599	0.004	5.42	23.02	-16.046	0.0	39.066	23.02	-0.004	-5.469	5.4	0.0	-0.069	-0.069	0.031	0.0496	0.0142	2025-01-01	2025-03-31	f	SEK	1.0	0.73	2025-04-25
412	2025	2	26.858	23.073	-40.367	-40.769	-37.905	-0.2269	167.044	0.0	46.614	0.0	424.332	471.011	2.736	47.416	518.427	460.188	2.956	55.283	518.427	14.987	-7.418	-4.514	14.068	2.136	-11.932	0.269	0.62	0.24	2025-04-01	2025-06-30	f	SEK	1.0	17.898	2025-08-15
414	2024	2	8.783	2.967	-1.095	-0.755	-0.682	-0.12	5.711	0.0	0.0	1.188	70.135	71.323	4.664	22.834	94.158	81.629	0.0	12.528	94.158	-4.664	-0.129	0.456	0.0	0.327	0.327	8.04	11.1	4.5	2024-04-01	2024-06-30	f	SEK	1.0	8.783	2024-08-22
415	2025	2	0.229	0.169	-2.932	-3.943	-3.943	-0.1278	30.846	0.0	0.0	21.287	0.0	21.287	0.803	2.574	23.861	10.322	0.621	12.918	23.861	0.379	-2.716	-0.048	1.934	-0.83	-2.764	1.3	2.02	1.02	2025-04-01	2025-06-30	f	SEK	1.0	0.229	2025-08-20
416	2025	2	73.64	28.008	0.653	0.002	0.016	0.0012	13.846	0.0	74.8	53.364	0.257	128.421	0.0	88.719	217.14	116.386	38.822	61.932	217.14	53.928	1.516	-0.309	-1.207	0.0	1.207	9.9	11.4	7.6	2025-04-01	2025-06-30	f	SEK	1.0	73.017	2025-08-20
418	2025	4	15.409	10.888	-0.677	-0.614	-0.614	-0.0108	57.011	0.0	25.084	4.108	0.075	29.267	10.057	44.112	73.379	44.98	1.662	26.737	73.379	-10.057	0.825	-0.062	0.0	0.763	0.763	1.345	1.75	1.16	2025-02-01	2025-04-30	t	SEK	1.0	15.294	2025-06-18
419	2025	2	21.501	5.967	-19.444	-21.157	-21.157	-0.021	1095.772	0.0	197.296	79.446	123.109	399.851	203.309	228.688	628.539	548.079	3.168	77.292	628.539	-199.325	-10.23	-39.334	221.64	172.076	-49.564	0.753	1.554	0.66	2025-04-01	2025-06-30	f	SEK	1.0	19.949	2025-08-19
420	2025	2	60.31	48.392	10.012	10.873	10.748	0.2444	43.985	0.09	18.468	22.034	0.17	40.672	56.505	170.596	211.268	117.899	9.295	84.074	211.268	-79.036	0.944	-2.477	-6.02	-7.553	-1.533	26.7	29.9	13.34	2025-04-01	2025-06-30	f	SEK	1.0	60.31	2025-07-18
421	2025	2	8.58	7.354	-10.855	-11.401	-10.834	-0.277	38.303	0.0	96.951	2.478	0.129	99.558	17.838	23.477	123.035	79.789	18.058	25.188	123.035	-15.483	-5.487	-1.058	15.332	8.787	-6.545	0.347	2.15	0.32	2025-04-01	2025-06-30	f	SEK	1.0	8.577	2025-08-20
422	2025	1	0.0	-0.942	1.254	-1.311	-1.311	-0.0096	136.463	0.0	0.0	0.0	0.0	0.0	4.768	5.473	5.473	3.241	0.715	1.516	5.473	-4.768	-0.738	0.0	0.0	-0.738	-0.738	0.032	0.23	0.0304	2025-01-01	2025-03-31	f	SEK	1.0	0.0	2025-05-28
427	2025	2	16.683	\N	-0.376	-0.249	-0.249	-0.0064	39.289	0.0	19.995	0.071	0.0	20.066	25.775	41.901	61.967	28.477	0.0	33.489	61.967	-25.775	-0.518	-2.372	0.068	-2.823	-2.89	5.2	7.05	4.62	2025-04-01	2025-06-30	f	SEK	1.0	13.975	2025-07-18
429	2025	1	14.334	9.298	-5.006	-5.641	-5.641	-0.0808	69.82	0.0	0.0	4.478	0.095	4.573	18.785	29.263	33.836	3.63	0.0	30.206	33.836	-18.785	-5.522	-0.029	0.0	-5.551	-5.551	0.447	1.958	0.36	2025-01-01	2025-03-31	f	SEK	1.0	14.109	2025-05-27
432	2023	4	0.452	-2.528	-21.638	-24.976	-24.976	-250.8416	0.0996	0.0	19.548	0.0	3.584	23.132	0.14	2.107	25.239	17.915	0.508	6.816	25.239	0.368	-0.065	0.0	0.0	-0.065	-0.065	33.0	121.25	6.25	2023-10-01	2023-12-31	f	SEK	1.0	0.452	2024-02-28
433	2025	2	31.542	12.477	0.019	0.005	0.003	0.0002	13.185	0.0	18.15	1.027	2.913	22.09	14.812	58.87	80.96	61.383	0.0	19.577	80.96	-14.812	7.849	-1.083	0.0	6.766	6.766	8.42	11.0	7.96	2025-04-01	2025-06-30	f	SEK	1.0	31.378	2025-08-21
437	2025	2	314.403	135.413	32.206	26.163	19.333	1.7077	11.321	3.25	708.553	242.276	19.359	970.188	197.595	637.061	1607.248	913.821	452.296	241.13	1607.248	254.78	26.243	-16.148	-48.087	-37.992	10.095	220.0	292.0	199.5	2025-04-01	2025-06-30	f	SEK	1.0	314.403	2025-07-18
446	2025	2	7.414	1.909	-10.868	-10.761	-10.756	-0.0424	253.391	0.0	81.544	9.943	0.0	91.487	9.532	58.086	149.573	126.499	0.0	23.074	149.573	-9.532	-7.328	-1.317	9.822	1.177	-8.645	1.18	1.92	0.99	2025-04-01	2025-06-30	f	SEK	1.0	6.591	2025-08-15
451	2025	2	142.114	59.924	12.419	11.916	9.347	0.69	13.601	0.2	40.172	52.088	1.726	93.986	1.875	103.667	197.653	82.495	39.298	94.388	197.653	43.582	5.287	-10.179	5.584	0.692	-4.892	40.1	42.0	20.8	2025-04-01	2025-06-30	f	SEK	1.0	142.114	2025-08-22
454	2025	1	0.0	-0.222	-0.303	-0.336	-0.336	-0.01	236.204	0.0	0.0	0.0	0.05	0.05	5.005	5.743	5.793	0.376	0.0	5.417	5.793	-5.005	-0.76	0.0	4.887	4.127	-0.76	0.041	0.638	0.0278	2025-01-01	2025-03-31	f	SEK	1.0	0.0	2025-05-28
458	2025	1	0.069	-8.068	-9.788	-9.898	-9.898	-4.7863	2.068	0.0	57.225	0.588	0.0	57.814	11.487	13.754	71.568	58.243	3.982	9.343	71.568	-5.609	-5.456	-6.951	0.18	-12.227	-12.407	15.0	36.8	9.95	2025-01-01	2025-03-31	f	SEK	1.0	0.0	2025-05-15
459	2025	2	3.497	3.497	-10.06	-11.171	-11.171	-0.85	13.674	0.0	25.946	0.226	0.0	26.172	10.087	40.451	66.623	28.934	5.468	32.221	66.623	-8.713	-9.228	-1.818	-0.118	-11.164	-11.046	31.0	73.0	9.7	2025-04-01	2025-06-30	f	SEK	1.0	1.68	2025-08-20
468	2025	1	15.376	3.064	-4.852	-4.859	-3.498	-0.3587	9.753	0.0	23.997	0.874	0.985	25.856	5.349	16.847	42.703	23.009	0.03	19.664	42.703	-5.349	-2.718	-0.877	0.0	-3.595	-3.595	5.94	8.5	3.07	2025-01-01	2025-03-31	f	SEK	1.0	14.393	2025-05-08
471	2025	2	958.223	434.012	81.945	61.407	42.373	0.54	77.17	0.0	1903.301	77.977	73.411	2054.689	485.206	1109.489	3164.178	1458.322	158.861	1546.994	3164.178	115.0	155.204	-49.774	-154.282	-48.852	105.43	85.35	106.0	79.0	2025-04-01	2025-06-30	f	SEK	1.0	958.223	2025-07-29
474	2025	1	8.199	4.971	-15.008	-15.962	-15.962	-0.2543	62.769	0.0	312.286	6.01	0.166	318.462	6.883	56.935	375.397	346.425	5.438	23.535	375.397	7.532	-10.229	-2.731	-1.834	-14.794	-12.96	4.05	6.77	3.25	2025-01-01	2025-03-31	f	SEK	1.0	5.278	2025-05-29
475	2025	2	19.166	10.391	1.292	1.257	1.257	0.0339	37.084	0.0	125.846	0.157	0.025	126.029	49.838	69.847	195.876	179.468	1.277	15.13	195.876	-49.838	19.162	-0.421	0.0	18.741	18.741	19.4	33.6	7.06	2025-04-01	2025-06-30	f	SEK	1.0	18.793	2025-07-30
477	2025	2	2.117	1.605	-6.338	-6.531	-6.531	-1.8022	3.624	0.0	36.621	2.017	0.0	38.638	2.408	17.204	55.842	44.542	0.333	10.967	55.842	1.002	-2.307	-1.256	3.577	0.014	-3.563	0.52	8.05	0.356	2025-04-01	2025-06-30	f	SEK	1.0	2.117	2025-08-21
479	2025	2	5.513	-2.752	-10.99	-11.084	-11.084	-0.0424	254.319	0.0	30.793	0.762	0.094	31.649	27.962	41.477	73.126	64.214	1.15	7.762	73.126	-27.962	-11.632	20.319	0.201	8.888	8.687	0.576	0.997	0.5	2025-04-01	2025-06-30	f	SEK	1.0	4.563	2025-07-16
483	2025	2	0.0	-29.744	-32.815	-32.221	-32.221	-0.5112	20.167	0.0	0.0	0.0	0.0	0.0	100.481	101.868	101.868	80.395	0.168	21.305	101.868	-100.481	-24.037	0.0	107.976	83.939	-24.037	22.5	24.7	11.85	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-08-21
484	2025	2	8.282	4.38	-14.921	-14.461	-14.456	-0.0596	242.735	0.0	65.187	12.457	2.839	80.483	45.289	74.203	154.686	143.728	0.457	10.501	154.686	-44.157	-21.332	-0.028	0.0	-21.36	-21.36	2.85	4.54	2.01	2025-04-01	2025-06-30	f	SEK	1.0	8.282	2025-07-17
486	2025	2	1.23	-1.838	-7.061	-6.964	-6.964	-0.02	348.196	0.0	0.0	0.275	0.497	0.772	18.517	22.873	23.644	18.586	0.628	4.431	23.644	-18.517	-8.307	0.246	0.0	-8.061	-8.061	0.271	0.46	0.0918	2025-04-01	2025-06-30	f	SEK	1.0	0.081	2025-08-20
506	2025	2	10.144	-0.165	-14.965	-14.89	-14.89	-0.0646	230.361	0.0	45.623	1.765	0.0	47.389	44.265	60.425	107.814	93.981	0.0	13.833	107.814	-44.265	-1.798	-0.407	0.0	-2.205	-2.205	0.46	0.62	0.39	2025-04-01	2025-06-30	f	SEK	1.0	10.144	2025-08-21
507	2025	1	0.493	-0.437	-1.506	-1.442	-1.442	-0.0239	60.221	0.0	0.0	0.05	12.515	12.565	0.467	2.136	14.701	7.049	1.327	6.325	14.701	-0.467	-3.785	0.402	-0.923	-4.306	-3.383	0.0568	0.156	0.04	2025-01-01	2025-03-31	f	SEK	1.0	0.493	2025-05-30
508	2025	2	115.088	99.698	44.022	43.805	34.611	0.8482	40.805	0.0	34.465	107.382	28.149	169.996	52.486	103.172	273.168	186.444	7.194	79.53	273.168	-37.872	54.498	-14.519	0.004	39.983	39.979	12.85	15.75	10.0	2025-04-01	2025-06-30	f	SEK	1.0	115.088	2025-08-08
520	2025	2	548.601	160.683	70.11	72.374	56.718	0.53	107.5651	2.0	61.989	411.007	5.364	478.36	604.027	801.081	1279.441	471.856	213.622	593.962	1279.441	-470.495	59.799	-9.131	-218.037	-167.369	50.668	60.8	66.8	46.0	2025-04-01	2025-06-30	f	SEK	1.0	548.47	2025-08-19
521	2025	2	9.386	1.909	-2.907	-6.348	-6.348	-0.2473	25.666	0.0	21.649	3.615	12.431	37.695	16.202	34.401	72.096	64.427	0.008	7.661	72.096	-15.978	-10.899	-0.703	-0.066	-11.668	-11.602	6.8	7.76	2.43	2025-04-01	2025-06-30	f	SEK	1.0	9.362	2025-08-22
525	2025	1	106.500852	16.424856	-9.396495	-36.17379	-35.369928	-0.0293301	1196.998	0.0	341.304597	2.1726	0.21726	343.694457	23.377176	93.009006	436.703463	196.967916	163.911807	75.82374	436.703463	114.800184	-12.286053	-8.47314	27.255267	6.496074	-20.759193	0.145	0.465	0.05	2025-01-01	2025-03-31	f	EUR	10.863	106.500852	2025-05-27
528	2025	1	1.724	-0.499	-3.519	-3.779	-3.779	-0.0122	310.186	0.0	15.837	0.785	0.0	16.622	0.718	6.96	23.582	12.537	0.0	11.045	23.582	4.499	-7.013	-0.12	5.701	-1.432	-7.133	0.259	0.368	0.2	2025-01-01	2025-03-31	f	SEK	1.0	1.318	2025-04-25
565	2024	2	2.36	-4.95	-7.067	-7.174	-7.174	-0.02	1489.983	0.0	37.978	0.272	0.0	38.25	2.578	4.316	42.566	34.676	0.0	7.89	42.566	-2.578	-4.123	0.0	6.6	2.477	-4.123	0.035	0.145	0.0025	2024-04-01	2024-06-30	f	SEK	1.0	2.36	2024-08-29
579	2025	1	0.178	-0.338	-11.378	-11.906	-11.906	-3.37	3.295	0.0	54.061	6.508	0.0	60.569	3.616	8.533	69.102	27.688	19.899	21.516	69.102	21.132	-10.389	-2.111	-0.585	-13.085	-12.5	8.0	15.0	2.37	2025-01-01	2025-03-31	f	SEK	1.0	0.178	2025-04-29
580	2025	2	46.806	32.154	-3.026	-3.278	-4.245	-0.3715	11.428	0.0	41.318	14.172	8.531	64.021	20.866	102.934	166.955	127.694	4.425	34.836	166.955	-20.866	0.553	-2.779	-0.652	-2.878	-2.226	9.46	11.0	8.04	2025-04-01	2025-06-30	f	SEK	1.0	44.423	2025-08-22
582	2025	2	17.307	13.061	-5.553	12.853	12.853	0.84	14.016	0.0	401.486	535.702	2.273	939.461	44.298	56.473	995.933	19.805	684.03	292.098	995.933	43.113	5.365	-35.496	45.426	15.295	-30.131	41.45	45.3	8.23	2025-04-01	2025-06-30	f	SEK	1.0	6.548	2025-08-20
583	2025	2	36.745	20.82	2.682	2.39	2.39	0.0088	271.154	0.0	28.603	4.615	6.866	40.084	19.261	77.637	117.721	67.677	1.906	48.137	117.721	-19.261	16.022	-3.617	0.0	12.405	12.405	2.245	2.795	1.09	2025-04-01	2025-06-30	f	SEK	1.0	33.676	2025-08-14
585	2025	2	125.2	112.5	-4.0	-5.3	-5.3	-0.3557	14.901	0.0	132.9	11.6	1.0	145.5	6.9	85.7	231.2	118.0	6.3	106.8	231.2	26.9	9.0	0.0	-7.1	1.9	9.0	0.79	3.32	0.725	2025-04-01	2025-06-30	f	SEK	1.0	125.3	2025-08-13
594	2025	1	723.679	223.562	70.861	70.536	55.961	1.61	34.125	4.0	283.541	65.341	7.983	356.865	440.901	1019.547	1376.412	476.062	88.22	812.13	1376.412	-386.561	21.138	-38.786	14.474	-3.174	-17.648	198.0	293.0	84.1	2025-01-01	2025-03-31	f	SEK	1.0	688.796	2025-05-20
601	2025	2	14.512	10.923	-3.553	-4.75	-4.8	-0.1943	26.475	0.0	29.866	1.553	2.376	33.795	23.709	41.902	75.697	21.06	10.526	44.111	75.697	-4.989	1.148	-2.916	17.84	16.072	-1.768	13.75	14.2	8.0	2025-04-01	2025-06-30	f	SEK	1.0	12.097	2025-08-14
605	2025	2	29.962	6.462	-4.712	-6.277	-6.366	-0.0649	98.117	0.0	46.881	49.411	3.762	100.054	2.34	63.028	163.082	28.228	30.805	104.049	163.082	99.775	7.718	-2.491	-3.288	1.94	5.227	1.79	2.99	1.65	2025-04-01	2025-06-30	f	SEK	1.0	29.962	2025-07-18
618	2025	4	0.0	0.0	0.0	0.0	0.0	0.0	0.0	8.4	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	2025-10-01	2025-12-31	f	SEK	1.0	0.0	\N
749	2025	1	2.23	1.783	-3.071	-3.071	-3.071	-0.1429	21.49	0.0	73.668	0.175	0.001	73.844	11.735	15.718	89.562	83.843	0.0	5.719	89.562	-11.735	-5.782	-0.151	0.0	-5.933	-5.933	10.25	14.7	7.9	2025-01-01	2025-03-31	f	SEK	1.0	2.055	2025-05-08
751	2025	2	12.49	12.49	-9.497	-7.95	-7.95	-0.0639	124.374	0.0	9.797	0.173	1.1	11.07	6.873	22.288	33.359	16.44	5.5	11.418	33.359	-3.124	-8.183	-2.314	-0.407	-10.904	-10.497	1.235	1.86	0.778	2025-04-01	2025-06-30	f	SEK	1.0	10.239	2025-08-22
752	2025	4	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	2025-10-01	2025-12-31	f	SEK	1.0	0.0	\N
755	2025	2	9.239	4.033	-1.36	-1.35	-1.35	-0.0383	35.251	0.0	40.274	3.044	0.0	43.318	16.235	20.29	63.608	50.603	0.875	12.13	63.608	-13.843	1.169	-2.199	-0.641	-1.672	-1.03	2.0	2.67	1.865	2025-04-01	2025-06-30	f	SEK	1.0	7.04	2025-08-19
759	2025	4	0.0	0.0	0.0	0.0	0.0	0.0	0.0	9.5	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	2025-10-01	2025-12-31	f	SEK	1.0	0.0	\N
760	2025	2	114.05	73.05	5.704	5.704	4.529	0.0226	200.796	0.0	0.063	8120.006	1.174	8121.243	124.148	159.998	8281.241	2375.624	4918.649	986.969	8281.241	5344.621	-1.843	-2.946	111.768	106.979	-4.789	1.5	1.75	1.135	2025-04-01	2025-06-30	f	SEK	1.0	112.556	2025-07-17
761	2024	2	455.501193	148.4609099	6.7569985	-1.5785257	-2.0100651	-0.00227126	866.801	0.0	82.0719801	506.0707969	0.0	588.1541333	79.7552949	258.5034569	846.6575902	452.3441416	247.226651	147.0867976	846.6575902	129.3596133	-3.5545219	-60.6312857	56.213685	-7.9721226	-64.1858076	0.444	2.08	0.236	2024-04-01	2024-06-30	f	EUR	11.3563	453.6955413	2024-08-22
762	2025	2	8.791	5.821	-22.358	-26.59	-26.59	-0.0799	318.503	0.0	0.0	4.158	0.0	4.158	23.958	48.695	52.853	32.299	0.577	19.977	52.853	-23.958	-20.466	0.091	10.199	-10.176	-20.375	0.369	0.598	0.35	2025-04-01	2025-06-30	f	SEK	1.0	8.791	2025-08-19
763	2025	1	461.816	191.781	-30.409	-50.805	-47.672	-0.3604	132.279	0.0	786.847	233.773	58.228	1078.848	121.573	838.048	1916.896	690.528	398.214	828.154	1916.896	241.56	-75.602	-7.449	-28.607	-111.658	-83.051	2.535	5.9	1.25	2025-01-01	2025-03-31	f	SEK	1.0	446.205	2025-05-15
765	2025	2	2.967	2.282	-8.087	-8.926	-8.153	-0.0218	374.22	0.0	10.382	0.103	142.938	153.423	1.273	8.06	161.483	120.383	23.353	17.747	161.483	-1.273	-6.013	-2.469	7.122	-1.36	-8.482	0.236	0.32	0.18	2025-04-01	2025-06-30	f	SEK	1.0	1.5	2025-08-15
766	2025	2	23.562	13.676	-1.75	-0.929	-0.929	-0.0052	178.595	0.0	55.392	59.137	53.525	168.054	17.829	31.531	199.585	161.637	0.152	37.796	199.585	-15.889	9.715	-0.329	1.047	10.433	9.386	8.1	9.6	3.82	2025-04-01	2025-06-30	f	SEK	1.0	21.162	2025-08-21
769	2024	4	1.023	-0.846	-16.496	-14.158	-14.158	-0.715	19.801	0.2	0.0	0.675	0.086	0.761	73.748	75.118	75.879	71.579	0.0	4.3	75.879	-73.748	-6.231	0.0	0.0	-6.231	-6.231	2.56	2.96	1.27	2024-10-01	2024-12-31	f	SEK	1.0	0.0	2025-02-14
771	2025	1	7.769	4.501	-8.213	-8.987	-8.987	-0.0573	156.907	0.0	63.26	12.244	0.0	75.504	19.216	56.591	132.095	94.202	21.884	16.01	132.095	-27.332	-6.831	-6.195	51.95	38.924	-13.026	1.68	2.905	0.701	2025-01-01	2025-03-31	f	SEK	1.0	2.877	2025-05-06
773	2025	1	3.878	0.479	-1.01	-1.248	-1.314	-0.28	4.521	0.0	5.615	0.01	0.052	5.678	7.213	11.772	17.45	9.651	4.545	3.254	17.45	-3.213	-2.07	-0.117	0.0	-2.187	-2.187	4.47	8.25	3.21	2025-01-01	2025-03-31	f	SEK	1.0	3.227	2025-05-16
779	2024	4	24.4	16.765	5.889	5.889	4.6759	2.7833	1.68	0.0	0.0	714.7	0.0	714.7	64.249	65.7	780.4	321.885	108.217	350.298	780.4	331.347	16.834	3.175	-2.595	17.414	20.009	171.0	190.0	112.0	2024-10-01	2024-12-31	f	SEK	1.0	24.4	2025-02-26
781	2025	2	21.5	15.0	9.2	9.2	7.3048	4.9693	1.47	8.0	0.0	300.0	0.0	300.0	27.7	31.5	331.6	111.3	190.6	29.6	331.6	135.9	11.4	-7.0	3.2	7.6	4.4	149.0	152.0	143.0	2025-04-01	2025-06-30	f	SEK	1.0	21.5	2025-08-21
784	2025	1	1.564	1.413	-4.236	-4.238	-4.238	-0.0856	49.481	0.0	15.531	0.574	0.0	16.106	7.574	10.326	26.432	21.997	0.0	4.435	26.432	-7.405	-4.432	-0.649	-0.1	-5.181	-5.081	0.491	0.684	0.241	2025-01-01	2025-03-31	f	SEK	1.0	0.604	2025-04-24
785	2025	2	0.352	-2.035	-6.494	-7.188	-7.189	-0.074	97.131	0.0	102.046	4.216	0.0	106.262	9.25	67.248	173.51	134.884	1.445	37.181	173.51	-5.263	4.173	-4.831	1.823	1.164	-0.658	0.1536	2.2	0.15	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-08-15
907	2025	1	56.729	38.236	-25.16	-30.871	-30.871	-1.2914	23.905	0.0	86.516	54.583	0.134	141.233	17.078	108.368	249.601	7.895	28.012	213.694	249.601	122.912	-15.644	-2.204	22.877	5.029	-17.848	7.9	16.2	6.24	2025-01-01	2025-03-31	f	SEK	1.0	55.149	2025-05-21
911	2025	1	8.985	6.707	2.987	-1.592	-1.592	-0.011	144.759	0.0	50.5	1.25	0.0	51.75	1.52	3.109	54.859	1.69	0.617	52.55	54.859	-1.52	0.922	0.0	0.0	0.922	0.922	0.894	1.81	0.293	2025-01-01	2025-03-31	f	SEK	1.0	8.985	2025-05-21
913	2025	2	12.234	1.074	-20.502	-21.769	-21.769	-0.1057	205.911	0.0	562.112	0.45	0.264	562.826	30.241	34.985	597.811	562.656	0.5	34.655	597.811	-30.241	-3.091	-17.187	15.859	-4.419	-20.278	3.615	5.1	1.28	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-08-14
915	2025	2	39.068	20.628	4.317	4.082	3.206	0.3973	8.069	0.0	37.529	0.285	0.507	38.321	14.214	78.89	117.211	64.573	8.934	43.704	117.211	-12.12	11.276	-3.865	-10.152	-2.741	7.411	36.1	44.4	16.35	2025-04-01	2025-06-30	f	SEK	1.0	35.203	2025-07-10
916	2025	2	8.68	-2.753	-7.548	-7.684	-7.684	-0.0862	89.165	0.0	129.271	0.0	0.0	129.271	11.51	14.42	143.691	134.821	0.8	8.071	143.691	-11.51	-7.885	-8.61	24.413	7.918	-16.495	1.292	2.55	1.102	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-08-21
935	2025	2	4.218	-0.769	-2.836	-2.911	-2.911	-0.0107	270.962	0.0	179.982	0.182	0.0	180.165	2.366	3.241	183.405	173.868	5.0	4.537	183.405	-2.366	-3.978	-4.073	5.0	-3.051	-8.051	0.485	0.51	0.38	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-08-07
1012	2025	2	133.664	49.54	21.232	21.852	21.442	0.7211	28.919	0.0	69.155	1.364	32.446	102.965	28.586	156.831	259.796	166.844	48.12	44.831	259.796	19.534	24.011	-19.759	-7.155	-2.903	4.252	17.0	19.5	5.4	2025-04-01	2025-06-30	f	SEK	1.0	133.664	2025-08-06
1014	2025	2	32.419	20.118	-2.595	-3.939	-3.862	-0.1057	36.527	0.05	198.5	4.044	7.478	210.022	47.39	109.976	319.998	294.652	2.503	22.843	319.998	-44.115	-6.494	-0.888	-5.255	-12.637	-7.382	10.0	13.8	8.7	2025-04-01	2025-06-30	f	SEK	1.0	31.946	2025-07-24
1033	2025	1	0.14	-7.159	-10.094	-10.661	-10.427	-0.0157	665.798	0.0	0.0	0.669	0.0	0.669	6.398	12.326	12.994	-16.645	0.0	29.64	12.994	-6.398	-10.214	0.0	0.0	-10.214	-10.214	0.48	0.7	0.29	2025-01-01	2025-03-31	f	SEK	1.0	0.14	2025-05-23
1054	2025	2	0.687	2.992	-6.693	-8.178	-7.316	-0.0041	625.144	0.0	129.537	13.042	0.0	142.579	1.026	2.21	144.789	-7.745	129.671	22.863	144.789	-1.026	-1.901	0.0	-0.071	-1.972	-1.901	0.159	0.261	0.065	2025-04-01	2025-06-30	f	SEK	1.0	0.687	2025-08-13
1080	2025	2	21.945	12.358	-1.326	-1.329	-1.329	-0.0818	16.586	0.0	81.961	0.245	0.118	82.323	4.202	20.237	102.56	83.246	0.0	19.314	102.56	-3.381	2.374	-5.883	-0.029	-3.538	-3.509	11.2	14.4	7.3	2025-04-01	2025-06-30	f	SEK	1.0	19.004	2025-07-09
1081	2025	2	55.56	40.595	-14.458	-15.498	-15.959	-2.03	7.863	1.23	34.657	0.185	4.252	39.094	25.201	76.304	115.397	36.198	0.0	79.199	115.397	-25.201	-6.029	-3.175	-9.672	-18.877	-9.204	16.5	21.5	15.9	2025-04-01	2025-06-30	f	SEK	1.0	54.799	2025-08-15
1137	2025	2	458.601	226.44	132.97	138.928	110.31	1.04	105.623	5.0	1774.765	57.83	18.697	1851.292	1018.566	1385.897	3237.189	2611.56	181.569	444.061	3237.189	-973.475	261.963	-207.58	-537.824	-483.441	54.383	161.5	204.6	150.2	2025-04-01	2025-06-30	f	SEK	1.0	458.601	2025-08-07
1309	2025	2	46.8983739	11.4040971	3.2551284	4.6151478	1.8393705	0.27088911	6.778	0.0	1.4603487	7.5915837	5.7076224	14.7595548	17.613366	64.8573186	79.6168734	12.0172206	7.7476515	59.8520013	79.6168734	15.1943151	4.7043294	-2.4859371	-0.2006586	2.0177337	2.2183923	13.3	17.0	6.02	2025-04-01	2025-06-30	f	EUR	11.1477	46.8983739	2025-08-22
1312	2025	2	648.8	356.3	18.3	0.3	-12.7	-0.04	159.841	0.25	8007.0	486.4	122.8	8616.1	124.0	1160.6	9776.7	6922.9	2465.1	388.7	9776.7	1685.2	32.8	-437.4	7.5	-397.1	-404.6	41.5	49.25	33.2	2025-04-01	2025-06-30	f	SEK	1.0	646.7	2025-07-23
1315	2025	1	0.379	-0.326	-5.383	-5.471	-5.471	-0.0456	120.017	0.0	39.291	0.548	10.008	49.847	0.448	6.474	56.321	44.592	1.99	9.739	56.321	-0.448	\N	\N	\N	\N	\N	0.3405	0.719	0.1015	2025-01-01	2025-03-31	f	SEK	1.0	0.061	2025-05-15
1326	2025	2	48.347	31.99	7.716	6.139	6.655	0.2165	33.355	0.0	369.688	34.183	0.553	403.392	8.907	120.366	523.757	399.763	39.576	84.418	523.757	66.843	0.177	-2.599	-4.487	-6.909	-2.422	21.45	22.9	12.5	2025-04-01	2025-06-30	f	SEK	1.0	47.156	2025-08-21
1330	2025	2	-2.81	-13.271	-15.321	-18.708	-18.708	-0.3094	60.473	0.0	0.423	0.023	0.0	0.446	2.518	8.896	24.987	8.279	0.0	16.708	24.987	9.492	-7.189	0.0	2.985	-4.204	-7.189	2.8	3.58	1.515	2025-04-01	2025-06-30	f	SEK	1.0	0.733	2025-08-20
1333	2024	4	140.949	39.575	-34.284	-57.168	-52.402	-0.3725	140.669	0.0	87.551	50.903	4.989	143.443	82.499	183.262	326.705	23.213	108.545	194.947	326.705	19.338	42.358	-13.61	-3.022	25.726	28.748	3.76	22.25	3.6	2024-10-01	2024-12-31	f	SEK	1.0	140.949	2025-02-14
1337	2025	1	16.421	-8.466	-17.537	-25.009	-25.009	-0.0888	281.701	0.0	293.248	3.47	0.009	296.728	77.0	81.49	378.219	167.006	180.4	30.813	378.219	103.4	-24.426	-16.151	-10.0	-50.577	-40.577	11.01	11.9	4.7	2025-01-01	2025-03-31	f	SEK	1.0	0.0	2025-05-22
1338	2025	2	1515.7081782	297.2311251	63.8651733	59.8074105	46.9206693	0.0668862	706.658	0.1560678	1648.7002392	220.6687215	211.7951523	2081.164113	176.1559554	1407.2410572	3488.3940225	2123.079465	220.4569152	1144.8576423	3488.3940225	115.5124674	80.9100066	-19.7983152	-265.9618266	-204.8389875	61.1116914	7.13	7.45	4.785	2025-04-01	2025-06-30	f	EUR	11.1477	1513.3783089	2025-08-13
1349	2025	4	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.96	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	2025-10-01	2025-12-31	f	SEK	1.0	0.0	\N
1355	2025	2	3.419	2.144	-11.681	-11.448	-10.025	-3.7716	2.658	0.0	1.782	0.965	5.787	8.534	48.771	64.944	73.478	42.551	1.511	29.416	73.478	-48.275	-10.781	0.0	-0.178	-10.959	-10.781	23.9	34.2	15.74	2025-04-01	2025-06-30	f	SEK	1.0	1.537	2025-08-21
1357	2025	1	13.412	11.377	0.16	0.16	0.16	0.0082	19.591	0.0	20.812	1.05	0.688	22.55	11.741	21.863	44.413	16.668	0.0	27.745	44.413	-11.741	3.045	-2.024	0.0	1.021	1.021	2.82	3.92	2.4	2025-01-01	2025-03-31	f	SEK	1.0	11.431	2025-05-28
1358	2025	2	378.6	378.6	16.0	10.9	7.7	0.3095	24.511	0.0	908.3	83.4	8.8	1000.5	55.4	607.9	1608.4	829.3	445.1	334.0	1608.4	279.9	41.5	-2.0	-29.4	10.1	39.5	19.75	25.7	16.4	2025-04-01	2025-06-30	f	SEK	1.0	377.5	2025-08-08
1366	2024	4	21.358	4.336	-3.344	-3.973	-3.85	-0.0034	1136.345	0.0	6.256	0.441	0.0	6.697	0.025	16.394	23.09	-2.542	5.952	19.68	23.09	7.032	-2.016	-0.058	1.545	-0.53	-2.074	0.0056	0.0138	0.003	2024-10-01	2024-12-31	f	EUR	1.0	21.358	2025-03-31
1368	2024	4	40.536	28.434	14.251	14.251	11.3153	3.0094	3.76	8.0	0.0	1273.0	0.0	1273.0	29.608	30.683	1303.683	597.149	675.338	31.196	1303.683	523.191	9.713	-2.427	-6.28	1.006	7.286	118.5	126.0	107.0	2024-10-01	2024-12-31	f	SEK	1.0	40.536	2025-03-10
1369	2025	1	4.233	3.117	-1.32	-1.329	-1.329	-0.0063	210.181	0.0	1.48	5.901	0.2	7.581	4.714	12.256	19.837	15.188	0.154	4.495	19.837	-3.908	0.847	-0.193	-0.2	0.454	0.654	0.877	1.06	0.681	2025-01-01	2025-03-31	f	SEK	1.0	4.233	2025-05-15
1372	2025	2	9.116	7.105	-3.426	-3.856	-3.856	-0.4123	9.353	0.0	23.244	1.242	0.0	24.486	12.308	27.371	51.857	19.208	14.624	18.025	51.857	-12.308	-2.809	-2.696	-0.119	-5.624	-5.505	7.12	9.98	5.88	2025-04-01	2025-06-30	f	SEK	1.0	6.864	2025-08-07
1379	2025	2	1260.349	84.927	43.752	41.146	32.087	0.7077	45.342	0.0	643.178	151.876	13.104	808.158	0.131	935.364	1743.522	519.055	110.099	1114.368	1743.522	218.0	21.161	-0.815	-21.302	-0.956	20.346	27.0	29.0	16.6	2025-04-01	2025-06-30	f	SEK	1.0	1260.349	2025-08-21
1382	2025	2	3.15	-0.356	-5.038	-5.071	-5.071	-0.0726	73.842	0.0	37.242	0.776	0.0	38.019	13.175	16.506	54.525	46.677	0.356	7.491	54.525	-12.319	-3.957	-2.308	5.377	-0.887	-6.265	3.78	4.815	0.601	2025-04-01	2025-06-30	f	SEK	1.0	0.156	2025-08-22
1383	2025	2	25.716	16.121	-8.778	-7.888	-7.888	-0.2533	31.146	0.0	8.291	6.944	35.224	50.46	34.198	66.927	117.387	86.351	1.531	29.505	117.387	-34.198	2.449	-2.731	0.0	-0.282	-0.282	14.82	21.0	12.54	2025-04-01	2025-06-30	f	SEK	1.0	24.055	2025-07-25
1389	2025	2	3.885	3.388	-0.69	-0.943	-0.943	-0.0404	23.343	0.0	4.46	0.003	0.157	4.62	0.517	7.862	12.482	2.193	0.0	10.289	12.482	-0.517	-0.504	0.003	0.001	-0.5	-0.501	3.01	5.0	1.15	2025-04-01	2025-06-30	f	SEK	1.0	3.841	2025-08-12
1390	2025	1	90.069	79.946	-61.38	-65.263	-55.103	-1.4894	36.996	0.0	1377.519	29.674	239.521	1646.714	9.61	188.109	1834.823	1474.866	203.665	156.292	1834.823	69.268	-23.641	-24.298	35.342	-12.597	-47.939	66.45	78.8	41.15	2025-01-01	2025-03-31	f	SEK	1.0	90.069	2025-05-13
1395	2025	2	7.471	4.342	-0.341	-0.587	-0.587	-0.0029	204.659	0.0	3.637	0.064	0.045	3.746	0.834	3.689	7.435	-1.527	0.836	8.126	7.435	-0.834	-1.067	0.0	0.796	-0.271	-1.067	0.212	0.352	0.141	2025-04-01	2025-06-30	f	SEK	1.0	7.47	2025-08-15
1396	2025	1	1.179	-1.304	-3.688	-3.691	-3.691	-3.6026	1.0245	0.0	14.116	0.352	1.082	15.55	2.649	3.596	19.146	15.889	0.0	3.257	19.146	-2.649	-2.771	0.022	-0.119	-2.868	-2.749	22.5	37.5	13.5	2025-01-01	2025-03-31	f	SEK	1.0	1.048	2025-05-30
1397	2025	2	1.14	1.068	-12.847	-12.863	-12.863	-0.0107	1123.744	0.0	8.011	0.402	0.0	8.413	32.26	44.468	52.881	47.728	0.0	5.153	52.881	-32.26	-12.665	-0.362	0.0	-13.027	-13.027	0.3175	0.471	0.1914	2025-04-01	2025-06-30	f	SEK	1.0	1.14	2025-08-21
1398	2025	2	81.991	65.83	-10.815	-18.364	-16.291	-2.78	5.891	0.0	682.503	101.647	0.333	784.483	27.98	199.835	984.318	702.154	41.343	240.821	984.318	41.303	1.695	-13.637	18.535	6.592	-11.942	107.8	148.8	51.0	2025-04-01	2025-06-30	f	SEK	1.0	73.7	2025-08-14
1399	2025	2	0.816	-1.193	-4.926	-4.947	-4.947	-0.83	5.983	0.0	96.581	0.01	0.047	96.638	35.785	37.989	134.627	121.267	0.821	12.538	134.627	-35.785	-4.846	-0.806	0.0	-5.651	-5.651	43.7	73.6	5.33	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-07-18
1400	2025	1	1.358	-2.378	-8.478	-8.646	-8.646	-0.9101	9.5	0.0	4.385	31.329	0.187	35.901	0.521	6.358	66.842	46.314	0.493	20.035	66.842	2.621	-1.867	-0.146	0.989	-1.024	-2.013	1.83	8.2	1.295	2025-01-01	2025-03-31	f	SEK	1.0	1.358	2025-05-08
1401	2025	2	78.13	29.897	0.425	-1.091	-0.993	-0.0163	61.033	0.0	259.761	12.747	0.0	272.509	8.46	62.056	334.565	179.874	45.281	109.41	334.565	11.906	3.839	-4.264	-6.699	-7.123	-0.425	2.64	3.95	1.0	2025-04-01	2025-06-30	f	SEK	1.0	78.13	2025-07-25
1402	2025	1	2.629	0.897	-3.333	-4.022	-4.022	-0.2693	14.934	0.0	4.531	0.058	0.065	4.654	3.448	7.116	11.77	4.868	0.0	6.902	11.77	-3.448	-0.39	-0.159	-0.085	-0.634	-0.549	3.48	13.05	2.97	2025-01-01	2025-03-31	f	SEK	1.0	1.595	2025-05-28
1404	2025	2	0.883	-0.83	-3.177	-2.351	-1.715	-0.1265	13.557	0.0	0.0	0.158	6.605	6.763	12.594	15.355	22.118	18.297	0.0	3.821	22.118	-12.594	-3.557	-0.015	0.0	-3.572	-3.572	3.46	5.35	2.64	2025-04-01	2025-06-30	f	SEK	1.0	0.883	2025-08-22
1412	2025	2	0.0	-4.0657182	-5.7437048	-5.7735888	-5.7735888	-0.10280096	56.158	0.0	0.0	0.0254014	0.0	0.0254014	7.02274	20.5542152	20.5796166	12.3510572	3.2708038	4.9577556	20.5796166	-3.7519362	-12.3585282	0.0	3.2708038	-9.0877244	-12.3585282	3.6	6.9	3.15	2025-04-01	2025-06-30	f	DKK	1.4942	0.0	2025-08-22
1414	2025	1	0.666	-4.147	-5.742	-5.756	-5.756	-5.1949	1.108	0.0	7.665	1.96	0.091	9.717	12.854	16.613	26.33	20.006	0.0	6.324	26.33	-12.854	-6.046	-0.196	16.568	10.325	-6.242	8.46	19.25	4.99	2025-01-01	2025-03-31	f	SEK	1.0	0.596	2025-05-23
1429	2025	4	3.264	3.389	-20.34	-20.24	-20.767	-0.22	97.786	0.0	26.536	4.768	2.85	34.154	24.415	30.794	64.949	43.206	3.585	18.158	64.949	-19.764	-17.826	-0.078	-0.844	-18.748	-17.904	0.648	2.24	0.5	2025-02-01	2025-04-30	t	SEK	1.0	2.332	2025-06-18
1431	2025	2	22.484	3.364	-18.46	-18.433	-18.433	-0.2959	62.304	0.0	56.315	4.155	0.1	60.57	45.172	83.714	144.284	125.123	0.0	19.161	144.284	-45.361	1.531	-5.549	0.0	-4.018	-4.018	6.16	7.48	3.55	2025-04-01	2025-06-30	f	SEK	1.0	13.009	2025-08-20
1433	2025	2	12.21	8.467	-0.669	-1.675	-1.676	-0.24	7.571	0.0	38.483	0.074	1.359	39.916	0.896	2.604	42.52	30.254	7.12	5.146	42.52	6.314	-0.065	-4.427	5.12	0.628	-4.492	4.68	12.4	3.86	2024-10-01	2024-12-31	t	SEK	1.0	12.205	2025-02-24
1436	2025	1	5.247	3.066	-13.537	-13.172	-13.172	-0.08	340.813	0.0	131.744	0.581	0.0	132.325	216.093	230.99	363.315	342.563	0.097	20.655	363.315	-216.093	-11.692	-0.051	193.432	181.689	-11.743	1.23	1.352	0.751	2025-01-01	2025-03-31	f	SEK	1.0	4.574	2025-05-14
1445	2025	2	0.289	0.127	-5.044	-5.049	-5.049	-2.33	2.169	0.0	20.911	0.998	0.0	21.909	0.281	8.063	29.972	26.562	0.0	3.41	29.972	-0.281	-5.048	0.0	4.539	-0.509	-5.048	11.2	14.0	9.4	2025-04-01	2025-06-30	f	SEK	1.0	0.241	2025-07-17
1446	2025	2	0.0	-14.655	-8.503	-8.503	-8.503	-1.2046	7.059	0.0	0.216	1.032	0.311	1.559	46.257	47.532	49.091	45.348	0.0	3.743	49.091	-46.257	-9.942	0.0	11.129	1.028	-9.942	31.6	41.2	22.1	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-07-17
1447	2025	2	-1.655	-2.114	-27.241	-26.059	-26.082	-1.4264	19.297	0.0	10.335	2.443	186.189	198.967	271.853	304.53	503.497	451.333	0.0	52.164	503.497	-271.853	-28.53	0.0	0.134	-28.396	-28.53	17.0	23.0	16.1	2025-04-01	2025-06-30	f	SEK	1.0	5.392	2025-07-11
1450	2025	2	20.388	17.591	-28.403	-27.85	-27.85	-0.1318	211.235	0.0	33.114	1.417	5.573	40.104	140.492	160.34	200.444	144.665	0.0	55.779	200.444	-140.492	-13.517	0.075	-0.002	-13.444	-13.442	0.564	1.104	0.3705	2025-04-01	2025-06-30	f	SEK	1.0	20.388	2025-08-14
1452	2025	2	4.993	4.851	-1.761	-1.793	-1.793	-0.0029	619.428	0.0	18.576	0.012	0.0	18.588	3.124	5.812	24.4	9.731	0.0	14.669	24.4	-2.159	0.297	-1.026	2.615	1.886	-0.729	0.0146	0.0204	0.0116	2025-04-01	2025-06-30	f	SEK	1.0	3.906	2025-08-21
1455	2025	4	28.451	17.644	-11.705	-11.857	-8.998	-0.42	21.334	0.0	59.822	0.628	41.902	102.352	39.599	100.903	203.255	177.875	3.171	22.209	203.255	-34.755	-25.643	-2.584	28.066	-0.161	-28.227	21.5	42.5	12.48	2025-02-01	2025-04-30	t	SEK	1.0	27.149	2025-06-03
1462	2025	2	2.045	-3.722	-10.97	-11.624	-11.642	-0.0118	1582.532	0.0	27.008	6.922	5.595	39.525	16.781	19.642	59.167	44.809	9.111	10.247	64.167	-9.957	-9.477	-2.257	23.56	11.826	-11.734	0.0975	0.1436	0.072	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-08-21
1465	2025	1	5.344	2.457	-4.012	-4.045	-4.045	-0.1077	37.567	0.0	1.328	0.028	0.0	1.356	5.971	13.713	15.069	6.326	0.0	8.743	15.069	-5.971	-4.603	0.0	0.0	-4.603	-4.603	0.908	1.245	0.558	2025-01-01	2025-03-31	f	SEK	1.0	5.156	2025-05-27
1469	2025	2	77.485	48.996	0.576	-3.107	-3.118	-0.14	23.2734	0.0	194.965	47.281	8.054	250.3	149.276	248.608	498.907	425.676	7.676	63.554	498.907	-131.427	0.369	-4.741	1.154	-3.219	-4.372	74.6	85.8	60.0	2025-04-01	2025-06-30	f	SEK	1.0	74.858	2025-08-20
1471	2025	1	0.86904	0.814725	-2.791791	-0.119493	-2.922147	-0.0010863	3863.244	0.0	4.084488	0.054315	0.0	4.138803	0.097767	1.879299	6.028965	0.249849	0.0	5.768253	6.028965	-0.097767	-1.857573	-0.195534	1.41219	-0.640917	-2.053107	0.0022	0.0	0.0	2025-01-01	2025-03-31	f	EUR	10.863	0.76041	2025-05-12
1475	2025	2	61.18	22.778	-7.934	-9.5	-9.58	-0.0138	693.04	0.0	112.011	5.667	0.049	117.727	4.209	163.142	280.869	166.033	59.465	55.371	280.869	47.51	-10.433	-2.358	1.954	-10.837	-12.791	0.542	0.71	0.2	2025-04-01	2025-06-30	f	SEK	1.0	61.18	2025-07-25
1478	2025	2	15.169	5.156	-11.296	-11.972	-11.972	-0.129	92.812	0.0	13.009	105.621	0.0	118.63	1.413	15.144	133.775	88.059	13.447	32.27	133.775	19.118	-2.26	-0.294	1.785	-0.768	-2.554	4.12	4.12	1.15	2025-04-01	2025-06-30	f	SEK	1.0	13.765	2025-08-15
1479	2025	2	18.9733854	13.8788865	-4.8603972	-5.1167943	-5.1167943	-0.20511768	24.924	0.0	40.3992648	1.2485424	1.9842906	43.6320978	14.5143054	23.5550901	67.1871879	22.8193419	27.5459667	16.8107316	67.1871879	29.85465537	8.24595369	-3.94294149	-1.9396998	2.3633124	4.3030122	1.714	2.075	1.12	2025-04-01	2025-06-30	f	EUR	11.1477	18.9733854	2025-08-18
1483	2025	3	2.262	0.149	-10.354	-10.271	-10.271	-0.0158	111.392	0.0	0.0	13.209	8.008	21.217	16.71	30.991	52.209	41.087	4.332	6.789	52.209	-16.71	-8.822	-0.926	0.12	-9.628	-9.748	1.3	3.6	0.69	2025-03-01	2025-05-31	t	SEK	1.0	2.261	2025-07-24
1486	2025	2	1.132	0.74	-6.589	-7.662	-7.662	-0.3722	20.584	0.0	58.451	0.054	0.381	58.886	6.944	12.121	71.007	33.822	10.376	26.809	71.007	14.061	-4.208	-0.483	-0.426	-5.117	-4.691	7.32	14.35	4.6	2025-04-01	2025-06-30	f	SEK	1.0	1.132	2025-07-28
1489	2025	2	209.158	136.394	-22.388	-18.717	-20.077	-0.3935	51.026	0.0	3456.879	134.362	22.447	3613.688	610.219	1100.002	4713.69	4307.447	134.941	270.902	4713.29	-608.575	16.223	-12.624	-3.488	0.111	3.599	100.6	162.8	96.8	2025-04-01	2025-06-30	f	SEK	1.0	209.158	2025-08-21
1520	2025	2	24.905	47.585	0.024	-5.432	-5.432	-0.09	57.697	0.0	0.0	341.985	7.355	349.34	9.926	32.305	381.645	159.052	205.697	16.896	381.645	193.658	-3.228	-6.542	-2.275	-12.045	-9.77	7.38	11.95	5.5	2025-04-01	2025-06-30	f	SEK	1.0	24.905	2025-07-18
1523	2025	2	13.491	8.633	-5.939	-5.438	-5.31	-0.18	29.504	0.0	43.39	2.703	0.0	46.093	34.359	58.072	104.165	76.374	5.874	21.917	104.165	-34.359	-3.112	-1.772	4.544	-0.34	-4.884	5.78	6.82	3.86	2025-04-01	2025-06-30	f	SEK	1.0	13.491	2025-08-20
1539	2025	2	1.293	-0.221	-1.086	-0.875	-0.875	-0.2574	3.615	0.0	0.0	0.0	1.271	1.271	9.686	20.371	21.642	0.886	0.0	20.756	21.642	-9.67	2.644	-0.133	0.0	2.511	2.511	4.16	8.3	3.76	2025-04-01	2025-06-30	f	SEK	1.0	1.27	2025-08-12
1542	2025	2	4.946	2.587	-20.643	-20.234	-20.334	-0.4847	42.582	0.0	126.135	16.679	42.077	184.891	26.431	97.483	282.373	252.874	3.429	26.07	282.373	-26.431	-9.507	-4.033	27.798	14.258	-13.54	4.377	5.459	2.0	2025-04-01	2025-06-30	f	SEK	1.0	1.781	2025-07-11
1543	2025	2	3.339	1.702	-2.706	-2.732	-2.733	-0.2955	9.249	0.0	2.639	0.071	0.0	2.71	3.759	17.42	20.13	18.472	0.0	1.658	20.13	-14.773	-1.769	0.013	0.0	-1.756	-1.756	3.66	4.7	1.2	2025-04-01	2025-06-30	f	SEK	1.0	3.276	2025-08-21
1547	2025	2	43.268	19.785	-12.843	-13.119	-13.119	-0.3136	33.023	0.0	0.094	3.644	0.0	3.738	3.082	34.312	38.05	-22.28	7.15	53.18	38.05	3.736	-10.628	-0.017	1.2	-9.418	-10.645	1.93	3.65	1.755	2025-04-01	2025-06-30	f	SEK	1.0	43.145	2025-08-22
1549	2025	2	28.1	8.0	-8.7	-4.8	-4.8	-0.0097	493.144	0.0	47.8	0.6	1.0	49.4	41.1	62.3	111.7	-195.4	272.1	35.0	111.7	231.0	-6.6	-6.1	-0.1	-12.9	-12.7	0.567	0.949	0.43	2025-04-01	2025-06-30	f	SEK	1.0	22.1	2025-08-19
1550	2023	4	0.591	-1.909	-8.32	-9.556	-4.925	-0.249	17.603	0.0	0.0	0.703	0.0	0.703	13.403	15.922	16.625	13.69	0.0	2.935	16.625	-13.403	-5.528	0.001	0.0	-5.527	-5.527	1.805	5.52	0.203	2023-10-01	2023-12-31	f	SEK	1.0	0.0	2024-02-22
1556	2025	2	22.398	10.807	-10.714	-11.342	-11.391	-0.8498	13.404	0.0	19.073	4.52	0.0	23.593	19.273	77.28	100.873	29.679	3.052	68.143	100.873	18.743	-1.181	-0.709	1.147	-0.742	-1.89	11.1	13.75	4.66	2025-04-01	2025-06-30	f	SEK	1.0	22.256	2025-08-06
1564	2025	2	145.387	133.328	-8.341	-8.989	-8.964	-0.8467	10.483	0.0	74.771	32.315	0.304	107.39	9.0	121.371	228.761	18.515	18.932	191.314	228.761	46.415	-14.551	-0.043	14.207	-0.388	-14.594	14.5	18.9	8.92	2025-04-01	2025-06-30	f	SEK	1.0	144.996	2025-08-21
1565	2025	2	117.555	66.224	0.119	-0.002	-0.126	-0.01	10.0775	1.5	48.592	20.956	1.539	71.088	46.1	194.589	265.676	125.256	21.009	119.411	265.676	-25.597	0.427	-0.021	-18.247	-17.841	0.406	17.45	24.1	15.6	2025-04-01	2025-06-30	f	SEK	1.0	117.531	2025-08-19
1566	2025	3	76.083	61.377	-2.316	-3.049	-3.551	-0.134	26.495	0.0	215.295	11.713	8.429	235.436	93.748	131.895	367.332	306.385	22.703	38.244	367.332	-81.701	15.991	-11.696	-2.872	1.423	4.295	11.15	16.8	6.7	2025-03-01	2025-05-31	t	SEK	1.0	62.967	2025-06-25
1571	2025	2	11.795	4.895	-0.034	-0.254	-0.254	-0.0011	225.2	0.0	0.0	0.0	0.0	0.0	22.585	39.018	39.018	23.461	0.0	15.557	39.018	-22.585	-8.326	0.0	0.0	-8.326	-8.326	0.325	0.39	0.168	2025-04-01	2025-06-30	f	SEK	1.0	10.488	2025-08-14
1572	2025	2	10.535	7.28	-8.26	-8.133	-8.133	-0.1133	72.217	0.0	124.748	15.556	0.828	141.132	69.57	139.496	280.628	261.694	0.0	18.934	280.628	-69.57	-11.859	-9.87	24.808	3.079	-21.729	4.955	6.77	4.18	2025-04-01	2025-06-30	f	SEK	1.0	10.535	2025-07-18
1573	2025	2	944.3	413.7	31.7	14.8	13.3	0.8687	15.31	0.0	420.2	1216.1	31.8	1668.1	106.4	764.5	2432.6	487.4	851.7	1093.5	2432.6	1121.5	34.8	-102.4	33.5	-34.2	-67.6	145.8	155.0	90.0	2025-04-01	2025-06-30	f	SEK	1.0	939.3	2025-07-18
1579	2025	1	11.408	11.2	-17.092	-18.144	-18.29	-0.2691	67.962	0.0	24.893	65.975	1.257	92.125	1317.283	1455.389	1547.513	1437.723	1.586	108.204	1547.513	-1317.283	-161.526	-87.764	-730.911	-980.201	-249.29	12.02	27.3	8.39	2025-01-01	2025-03-31	f	SEK	1.0	9.705	2025-05-22
1603	2025	2	398.1	212.4	50.2	-75.2	-82.8	-0.26	606.067	0.0	2100.0	182.6	21.6	2304.2	139.7	631.9	2936.2	1054.1	1150.0	732.1	2936.2	1089.9	16.8	-41.2	-108.8	-133.1	-24.4	1.38	1.97	1.064	2025-04-01	2025-06-30	f	SEK	1.0	396.1	2025-07-17
1624	2025	1	18.143	7.586	-2.461	-2.449	-2.449	-0.0553	44.307	0.0	30.647	4.38	2.31	37.337	2.135	26.666	64.003	-10.196	40.983	33.217	64.003	39.397	-4.811	-3.259	2.924	-5.146	-8.07	2.75	3.5	2.49	2025-01-01	2025-03-31	f	SEK	1.0	18.143	2025-05-08
1661	2025	1	0.0	-0.6334228	-5.3115936	-5.3115936	-5.3115936	-0.0228948	232.061	0.0	0.0	197.6355452	0.7478968	198.383442	16.8200464	18.9568944	217.347968	172.4512652	42.7064336	2.1826376	186.821568	-16.8200464	-4.6476444	-4.922382	0.0	-9.5700264	-9.5700264	2.15	2.56	0.652	2024-11-01	2025-01-31	t	CAD	7.6316	0.0	2025-03-21
1689	2025	2	0.594	-3.847	-10.263	-10.368	-10.368	-0.42	53.061	0.0	107.213	12.041	0.0	119.254	32.03	37.011	156.265	139.387	2.628	14.25	156.265	-25.839	-5.459	-4.023	30.445	20.964	-9.482	2.11	3.0	1.045	2025-04-01	2025-06-30	f	SEK	1.0	0.127	2025-07-14
1690	2025	1	3.579	3.089	-2.644	-2.675	-2.675	-1.9483	1.373	0.0	6.045	1.055	0.0	7.1	9.708	14.669	21.769	16.558	0.0	5.211	21.769	-9.708	-3.794	-2.422	0.0	-6.215	-6.216	11.5	26.95	7.45	2025-01-01	2025-03-31	f	SEK	1.0	0.231	2025-05-09
1697	2025	2	31.97	18.589	4.735	4.516	3.565	0.3	11.9261	1.75	19.152	2.08	0.0	21.232	112.657	157.002	178.234	158.604	0.0	19.63	178.234	-112.657	2.723	-0.012	-16.217	-13.506	2.711	83.0	124.5	67.6	2025-04-01	2025-06-30	f	SEK	1.0	31.596	2025-08-22
1700	2025	2	0.0	-1.5699782	-4.5113229	-3.4709759	-3.4709759	-0.01986117	479.162	0.0	0.0	0.0	383.4908196	383.4908196	38.3604312	38.8616893	422.3525089	419.5246566	0.0	2.8278523	422.3525089	43.883728	-5.8164855	-0.8322776	0.6809544	-5.9678087	-6.6487631	1.194	1.83	0.88	2025-04-01	2025-06-30	f	USD	9.4577	0.0	2025-08-14
1713	2025	1	232.1442302	41.1642809	-12.1300355	-11.5592103	-12.9214068	-0.22962741	56.36	0.0	171.0270139	3.7363104	0.0	174.7762976	186.9971462	303.4584603	478.2477312	243.0028823	27.4644761	207.7544262	478.2477312	-183.0662363	19.330217	-0.1167597	-0.5059587	18.6945253	19.2134573	5.2	7.5	4.06	2025-01-01	2025-03-31	f	GBP	12.9733	232.1442302	2025-05-21
1720	2025	2	0.1	-22.5	-24.9	-24.3	-24.3	-0.0137	1778.779	0.0	0.0	0.0	0.0	0.0	105.8	118.3	118.3	106.3	0.0	12.0	118.3	-105.8	-29.2	0.0	42.2	13.0	-29.2	0.689	0.96	0.225	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-08-12
1721	2025	2	62.692	20.37	-9.202	-23.827	-23.827	-0.07	337.358	0.0	51.866	207.791	13.506	273.163	53.051	213.41	486.573	128.432	191.507	166.635	486.573	143.762	17.506	4.311	16.954	38.771	21.817	2.765	3.51	0.679	2025-04-01	2025-06-30	f	SEK	1.0	62.692	2025-08-08
1722	2025	2	87.2641956	59.9634783	-3.5115255	-8.2047072	-11.705085	-0.26197095	44.63	0.0	713.8541172	8.7955353	4.2472737	726.8969262	30.8568336	113.6285061	840.5254323	484.5347805	211.2935058	144.697146	840.5254323	21.4593225	25.5951192	-24.2685429	-4.9830219	-3.6564456	1.3265763	2.74	3.87	2.5	2025-04-01	2025-06-30	f	EUR	11.1477	87.2641956	2025-07-23
1723	2025	2	12.833	12.831	-8.065	-9.4	-9.4	-0.1219	77.118	0.0	0.0	0.0	0.0	0.0	3.897	13.778	13.778	5.565	0.0	8.213	13.778	-3.897	-8.29	0.0	9.387	1.097	-8.29	1.79	2.0	0.55	2025-04-01	2025-06-30	f	SEK	1.0	6.935	2025-07-31
1737	2025	2	148.2781508	104.9927346	31.7547152	31.7547152	26.6074328	0.27857648	95.517	1.68948	71.530706	14.2028952	8861.1799328	8946.913534	0.0	0.0	8946.913534	1274.0152802	7672.8982538	0.0	8946.913534	0.0	794.416961	-21.3118516	-75.6004756	697.5046338	773.1051094	12.3	16.0	10.75	2025-04-01	2025-06-30	f	NOK	0.9386	148.2781508	2025-08-14
1741	2025	2	61.6	14.2	-11.1	-12.9	-12.9	-0.0377	342.586	0.0	13.8	18.7	7.9	40.4	72.8	125.2	165.6	109.0	3.9	52.7	165.6	-48.5	-26.5	0.4	19.6	-6.4	-26.1	0.247	0.3285	0.1004	2025-04-01	2025-06-30	f	SEK	1.0	56.7	2025-08-21
1742	2025	2	0.0	-3.241	-6.22	-5.862	-5.862	-0.0863	67.915	0.0	193.312	1.644	0.084	195.04	77.769	82.082	277.122	261.689	1.689	13.744	277.122	-75.933	-6.723	-18.682	0.0	-25.405	-25.405	4.05	5.5	2.81	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-08-21
1748	2025	2	152.7346377	48.5928243	-19.4192934	-69.896079	-69.1603308	-1.35333078	51.11	0.0	813.893577	33.1644075	6.2315643	853.2895488	25.6508577	223.1992494	1076.4887982	259.6410807	66.0947133	750.7418565	1076.4776505	450.4562616	34.9145964	-23.5104993	-9.2414433	2.1626538	11.4040971	0.246	0.56	0.182	2025-04-01	2025-06-30	f	EUR	11.1477	152.7346377	2025-08-13
1752	2025	1	0.0	-6.799	-10.238	-10.108	-10.108	-0.1145	88.295	0.0	0.017	0.164	0.0	0.181	20.819	24.537	24.718	16.077	0.0	8.641	24.718	-20.819	-10.679	0.0	0.0	-10.679	-10.679	2.39	4.95	0.812	2025-01-01	2025-03-31	f	SEK	1.0	0.0	2025-05-05
1754	2025	2	2.478	1.187	-2.166	-2.166	-2.166	-0.0083	261.194	0.0	4.867	0.074	60.0	64.941	5.316	8.04	72.981	69.829	0.0	3.152	72.981	-5.316	-0.636	-0.242	0.888	0.01	-0.878	0.5	0.588	0.34	2025-04-01	2025-06-30	f	SEK	1.0	2.24	2025-07-29
1758	2024	2	11.861	9.185	6.951	6.934	6.934	0.0252	275.452	0.0	11.994	0.575	0.0	12.57	1.372	5.052	17.622	10.139	0.0	7.483	17.622	-1.372	0.254	-0.422	0.164	-0.004	-0.168	0.0525	0.104	0.0055	2024-04-01	2024-06-30	f	SEK	1.0	2.93	2024-08-23
1775	2025	2	213.732	162.339	16.123	15.377	12.045	1.68	7.1676	4.1	226.747	28.633	2.478	257.858	99.588	269.589	527.447	314.966	34.951	177.53	527.447	-56.87	30.137	-2.137	-39.055	-11.055	28.0	110.5	122.5	100.5	2025-04-01	2025-06-30	f	SEK	1.0	212.43	2025-08-14
1779	2025	2	14.431	9.626	-11.45	-11.503	-11.503	-0.0876	131.267	0.0	\N	\N	\N	106.748	21.891	52.693	159.441	128.434	0.0	31.007	159.441	-21.891	-4.38	-6.36	-0.329	-11.069	-10.74	0.992	1.995	0.896	2025-04-01	2025-06-30	f	SEK	1.0	8.072	2025-08-15
1788	2025	2	38.626	24.134	5.324	3.674	3.674	0.05	107.895	0.0	116.228	7.509	0.0	123.737	29.464	158.986	282.723	223.191	18.586	40.944	282.723	-8.265	-34.836	-2.656	55.286	17.794	-37.492	1.22	3.925	0.866	2025-04-01	2025-06-30	f	SEK	1.0	18.532	2025-08-19
1789	2025	2	474.5	213.7	52.9	44.2	38.5	2.2448	17.165	0.0	933.4	208.2	0.4	1142.0	137.4	795.5	1937.5	893.4	625.5	418.6	1937.5	412.5	9.3	-26.8	8.0	-9.5	-17.5	154.8	185.0	135.6	2025-04-01	2025-06-30	f	SEK	1.0	474.5	2025-07-19
1790	2025	2	40.879	26.414	6.03	6.298	4.802	0.2852	16.838	1.5	26.666	5.705	0.286	32.657	24.069	52.253	84.911	3.798	0.0	81.113	84.911	-24.069	6.6	-3.644	-25.873	-22.917	2.956	38.3	43.0	22.9	2025-04-01	2025-06-30	f	SEK	1.0	37.407	2025-07-23
1819	2025	2	101.446	34.441	24.29	20.096	15.836	0.2001	79.16	0.0	0.0	1091.459	248.025	1339.484	23.417	513.124	1852.608	1337.5	418.318	96.79	1852.608	209.773	37.029	-207.16	101.228	-68.903	-170.131	19.0	19.7	15.3	2025-04-01	2025-06-30	f	SEK	1.0	101.339	2025-08-12
1832	2025	1	32.821	8.166	0.666	0.216	0.216	0.0012	172.966	0.0	12.152	6.849	0.2	19.201	7.217	43.986	63.187	23.98	4.298	34.909	63.187	7.859	0.479	-1.477	1.435	0.437	-0.998	0.347	0.53	0.1675	2025-01-01	2025-03-31	f	SEK	1.0	32.67	2025-05-16
1840	2025	1	0.052416	0.052416	-14.008176	-15.544256	-12.894336	-0.9466912	13.62	0.0	0.550368	2.044224	0.297024	2.891616	30.549792	44.489536	47.381152	21.234304	0.886704	25.258688	47.381152	-12.67448	-14.016912	0.113568	17.359888	3.455088	-13.903344	41.9	57.0	29.1	2025-01-01	2025-03-31	f	DKK	1.456	0.0	2025-05-28
1843	2025	2	168.947	106.321	-10.501	-17.184	-16.864	-0.5581	30.143	0.0	873.602	57.962	4.1	935.664	38.498	181.412	1117.076	707.101	181.173	228.802	1117.076	174.06	10.579	-9.029	-53.368	-51.818	1.55	67.0	79.0	49.0	2025-04-01	2025-06-30	f	SEK	1.0	168.075	2025-07-17
1845	2025	2	46.523	45.046	-6.937	-7.886	-8.341	-0.0755	110.454	0.0	162.309	2.355	0.135	164.799	212.739	263.158	427.957	343.706	58.243	26.008	427.957	-210.83	-11.895	-1.926	149.349	135.528	-13.821	16.54	16.72	10.62	2025-04-01	2025-06-30	f	SEK	1.0	46.523	2025-08-19
1854	2025	2	64.806	59.055	-16.701	-17.047	-17.567	-0.6871	25.568	0.0	113.986	28.887	3.403	146.276	25.466	121.81	268.086	95.817	10.501	161.768	268.086	-6.219	-7.276	-4.273	-2.857	-14.407	-11.549	14.65	21.6	12.5	2025-04-01	2025-06-30	f	SEK	1.0	63.432	2025-07-24
1856	2025	2	52.216	42.364	15.531	15.531	12.3316	0.7084	17.293	0.0	0.0	2736.836	0.0	2736.836	24.493	63.933	2800.769	1042.474	1353.687	404.609	2800.769	1588.855	26.849	-271.694	168.829	-76.016	-244.845	31.2	36.8	28.8	2025-04-01	2025-06-30	f	SEK	1.0	46.994	2025-08-22
1896	2025	1	116.214	79.592	8.379	3.319	2.622	0.1765	14.859	0.0	357.551	67.121	2.006	426.678	36.289	171.729	598.406	201.995	111.792	284.619	598.406	172.115	2.349	-6.214	-10.318	-14.183	-3.865	15.35	21.3	12.55	2025-01-01	2025-03-31	f	SEK	1.0	116.139	2025-05-09
1897	2025	2	67.515	103.86	5.282	-1.4	-0.899	-0.0396	22.683	0.0	595.274	0.0	0.0	595.274	17.655	50.5	645.773	300.761	303.296	41.716	645.773	210.302	1.5	-2.345	0.017	-0.828	-0.845	5.5	8.65	5.15	2025-04-01	2025-06-30	f	SEK	1.0	65.052	2025-07-31
1902	2025	2	9.162	5.57	-1.697	1.251	1.238	0.0037	333.84	0.0	14.948	0.139	0.018	15.105	1.712	6.696	21.801	2.43	0.0	19.371	21.801	-1.712	-3.155	-1.606	2.0	-2.761	-4.761	0.141	0.228	0.1255	2025-04-01	2025-06-30	f	SEK	1.0	6.343	2025-08-12
1906	2024	2	49.861	14.876	-1.721	-0.0017	-0.0017	0.0	59.645	0.0	\N	\N	\N	139.776	5.808	32.051	171.827	81.531	68.726	21.57	171.827	-5.808	2.372	2.041	-2.633	1.78	4.413	2.8	3.56	0.65	2024-04-01	2024-06-30	f	SEK	1.0	49.861	2024-08-26
1917	2025	2	1.862	0.53	-6.972	-6.932	-7.023	-0.048	144.39	0.0	52.22	0.008	0.0	52.228	1.6	7.256	59.484	42.632	0.0	16.852	59.484	11.09	-9.047	-0.021	3.522	-5.546	-9.068	1.345	2.1	0.658	2025-04-01	2025-06-30	f	SEK	1.0	1.827	2025-07-18
1921	2025	1	0.11	-0.19	-5.587	-6.12	-6.12	-0.73	12.484	0.0	5.561	0.0	0.0	5.561	2.707	5.88	11.441	-0.367	8.699	3.109	11.441	5.992	-7.284	0.0	7.276	-0.008	-7.284	2.13	5.74	1.53	2025-01-01	2025-03-31	f	SEK	1.0	0.11	2025-05-20
1924	2025	2	0.022	-1.243	-1.86	-1.877	-1.877	-0.0142	64.359	0.0	5.649	0.0	0.0	5.649	5.651	6.533	12.182	9.938	0.85	1.394	12.182	-5.651	-1.372	0.0	4.453	3.081	-1.372	0.3575	0.61	0.291	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-08-20
1933	2025	2	0.547	0.249	-4.446	-4.383	-4.383	-0.112	39.123	0.0	0.0	6.25	0.0	6.25	10.794	12.791	20.063	17.971	0.0	2.092	20.063	-10.794	-1.624	0.0	0.283	-1.341	-1.624	3.6	3.97	1.81	2025-04-01	2025-06-30	f	SEK	1.0	0.448	2025-08-21
1935	2024	4	2.366	2.366	-36.779	-46.436	-49.402	-13.572	3.64	0.0	11.649	0.031	97.961	109.641	25.108	37.448	147.089	121.801	1.177	24.111	147.089	-23.651	-25.863	-20.491	71.228	24.874	-46.354	73.2	114.0	19.0	2024-10-01	2024-12-31	f	SEK	1.0	0.516	2025-03-31
1938	2024	4	0.0	0.0	-21.006	-23.846	-23.499	-0.41	62.339	0.0	23.35	2.127	0.0	25.477	0.283	7.132	32.609	-38.645	48.677	22.577	32.609	43.724	-0.873	-1.261	0.603	-1.531	-2.134	0.1966	0.388	0.0022	2024-10-01	2024-12-31	f	SEK	1.0	0.0	2025-03-05
1941	2025	1	14.295708	12.568491	-62.375346	-58.160502	-58.22568	-0.6811101	85.531	0.0	6.115869	276.419898	9.570303	292.10607	354.991977	431.000388	723.106458	597.35637	44.994546	80.755542	723.106458	-343.955169	-48.438117	8.505729	-3.812913	-43.734438	-39.932388	10.24	18.3	8.0	2025-01-01	2025-03-31	f	EUR	10.863	9.515988	2025-05-20
1952	2025	2	55.236	27.191	-29.007	-27.852	-27.784	-1.3452	20.649	0.0	293.305	508.23	0.689	802.223	2.151	235.927	1038.15	529.226	98.291	410.633	1038.15	340.484	-17.091	-2.765	16.207	-3.649	-19.856	20.6	31.0	17.1	2025-04-01	2025-06-30	f	SEK	1.0	52.383	2025-08-01
1968	2025	2	231.661	214.19	35.818	30.619	23.584	1.76	13.4299	1.75	782.936	73.745	2.592	859.273	54.979	247.324	1106.597	479.356	396.552	230.689	1106.597	305.253	47.149	-1.647	-37.08	8.422	45.502	136.5	148.0	98.0	2025-04-01	2025-06-30	f	SEK	1.0	228.121	2025-07-11
1972	2025	2	4.8269541	0.9141114	-50.4433425	-60.6992265	-60.4985679	-0.87175014	69.4	0.0	386.3681343	2.8203681	10.7686782	399.9571806	244.469061	661.1143485	1061.0715291	1034.2167198	4.0466151	22.8081942	1061.0715291	-240.4224459	-43.6878363	1.0255884	-0.8583729	-43.5206208	-42.6622479	74.0	86.4	22.0	2025-04-01	2025-06-30	f	EUR	11.1477	4.8269541	2025-08-14
1973	2025	2	16.68	5.738	-16.024	-16.156	-16.156	-2.4531	6.586	0.0	42.855	4.051	24.071	70.977	20.72	142.216	213.193	160.083	4.377	48.733	213.193	-1.049	-10.519	-12.26	9.302	-13.477	-22.779	15.0	22.0	14.1	2025-04-01	2025-06-30	f	SEK	1.0	15.427	2025-08-15
1974	2025	2	20.458	10.341	-6.396	-7.233	-7.184	0.1052	274.11	0.0	14.373	12.685	0.155	27.213	23.229	45.72	72.933	21.922	22.302	28.709	72.933	9.14	-7.022	-0.008	24.083	17.053	-7.03	0.145	0.38	0.0958	2025-04-01	2025-06-30	f	SEK	1.0	20.285	2025-07-15
1975	2025	1	2.162	2.064	-2.712	-2.641	-2.641	-0.0339	77.95	0.0	54.605	0.192	0.1	54.897	32.665	34.003	88.9	84.208	0.0	4.692	88.9	-32.665	-2.105	-2.671	17.886	13.11	-4.776	2.55	3.04	1.87	2025-01-01	2025-03-31	f	SEK	1.0	0.0	2025-05-21
1977	2025	2	1183.0273671	1183.0273671	185.5088757	-46.5416475	4.4479323	0.02341017	189.03	0.0	10252.0491912	64.7346939	390.3367155	10707.1094529	1794.333792	2648.3813844	13355.501985	4698.1312788	5605.7658651	3051.6048411	13355.501985	4105.69791	58.6034589	-122.3905983	496.7638074	432.976668	-63.7871394	20.2	45.7	19.19	2025-04-01	2025-06-30	f	EUR	11.1477	1183.0273671	2025-08-15
2006	2025	2	5.763	4.97	-2.027	-2.027	-2.027	-0.0168	120.975	0.0	4.161	1.428	0.049	5.637	7.306	22.156	27.793	14.209	0.2	13.384	27.793	-7.306	-3.506	-0.091	0.436	-3.161	-3.597	0.506	1.095	0.5	2025-04-01	2025-06-30	f	SEK	1.0	3.799	2025-08-21
2007	2025	1	7.825	6.422	-0.312	-0.493	-0.493	-0.0159	31.084	0.0	3.048	0.687	0.0	3.735	9.059	16.167	19.902	0.386	4.914	14.602	19.902	-6.261	1.64	-0.316	-1.217	0.107	1.324	2.36	2.85	2.0	2025-01-01	2025-03-31	f	SEK	1.0	6.697	2025-05-16
2016	2025	2	0.246	-0.174	-20.065	-23.92	-23.92	-0.6465	37.0	0.0	28.517	0.482	0.472	29.471	12.932	14.37	43.84	36.484	0.0	7.356	43.84	-12.932	-17.079	-1.329	21.925	3.517	-18.408	1.08	5.66	0.5	2025-04-01	2025-06-30	f	SEK	1.0	0.246	2025-07-23
2023	2025	2	100.5	84.8	-21.3	-21.4	-21.4	-1.9905	10.751	0.0	567.8	0.4	31.1	599.3	81.8	137.1	736.4	533.5	0.7	202.2	736.4	-81.8	10.3	-5.3	0.0	5.0	5.0	58.8	70.8	35.0	2025-04-01	2025-06-30	f	SEK	1.0	100.5	2025-07-15
2033	2025	2	7.816	5.512	-9.817	-9.972	-9.972	-0.0885	112.688	0.0	17.225	5.235	3.75	26.21	16.322	23.888	50.098	36.686	5.112	8.3	50.098	-16.322	-11.243	-2.108	17.318	3.967	-13.351	0.734	0.832	0.55	2025-04-01	2025-06-30	f	SEK	1.0	5.385	2025-08-22
2034	2025	2	97.7	61.0	27.8	27.8	22.0732	0.43	51.335	0.0	0.0	5067.7	0.7	5068.4	209.6	339.0	5407.4	2342.4	2543.8	521.2	5407.4	2526.4	28.8	-93.3	47.4	-17.1	-64.5	26.1	28.5	23.0	2025-04-01	2025-06-30	f	SEK	1.0	97.7	2025-08-20
2045	2025	1	62.9	40.9	-65.7	-32.6	-38.4	-0.5459	70.337	0.0	582.0	21.3	2.2	605.5	17.0	73.3	678.8	474.6	40.7	163.5	678.8	49.9	-12.3	-29.2	28.7	-12.8	-41.5	0.7	0.904	0.15	2025-01-01	2025-03-31	f	SEK	1.0	62.0	2025-05-15
2049	2025	2	4.416	1.382	-2.145	-2.293	-2.293	-0.0684	33.504	0.0	0.0	48.819	0.0	48.819	6.848	10.16	66.808	52.699	3.843	10.266	66.808	0.252	-9.39	-1.672	9.589	-1.473	-11.062	1.975	3.2	1.81	2025-04-01	2025-06-30	f	SEK	1.0	2.413	2025-08-14
2065	2025	2	60.543	6.46	-0.916	-11.048	-11.048	-9.2762	1.191	0.0	0.035	0.0	2.25	2.285	2.439	3.512	5.797	-9.071	0.0	14.868	5.797	6.666	-4.559	6.003	-1.914	-0.47	1.444	5.5	10.9	4.16	2025-04-01	2025-06-30	f	SEK	1.0	60.119	2025-08-13
2075	2025	2	570.785	67.666	25.279	-1.927	-0.829	-0.02	42.631	0.0	423.751	186.886	62.213	672.85	98.75	1380.351	2053.201	1117.013	175.781	760.407	2053.201	84.699	99.016	-9.017	-27.666	62.333	89.999	15.0	16.95	14.0	2025-04-01	2025-06-30	f	SEK	1.0	570.785	2025-07-17
2076	2025	2	221.0	76.7	13.0	8.6	6.6	0.23	29.2	1.25	266.7	44.0	0.0	310.7	65.7	408.6	719.3	407.9	13.4	297.9	719.3	-58.5	3.4	-6.7	-35.7	-39.1	-3.3	42.4	53.0	31.0	2025-04-01	2025-06-30	f	SEK	1.0	215.4	2025-08-15
2078	2025	2	0.068	-1.788	-2.605	-2.607	-2.607	-0.2226	11.713	0.0	6.85	0.0	0.0	6.85	1.557	2.373	15.266	12.826	0.0	2.44	15.266	-1.557	0.263	0.0	0.0	0.263	0.263	7.62	7.85	3.72	2025-04-01	2025-06-30	f	SEK	1.0	-0.049	2025-08-21
2080	2025	2	147.3	123.2	-253.2	-264.4	-264.1	-0.0886	2981.65	0.0	764.7	48.9	6.0	819.6	83.5	151.4	971.0	362.4	474.2	134.5	971.0	334.3	-7.2	0.0	7.8	0.6	-7.2	0.128	0.209	0.11	2025-04-01	2025-06-30	f	SEK	1.0	147.3	2025-07-16
2081	2025	1	0.041	-6.071	-9.065	-9.155	-9.155	-0.0617	148.33	0.0	0.0	0.207	0.0	0.207	3.763	36.21	36.417	29.243	0.0	7.174	36.417	-3.763	-9.713	0.0	1.701	-8.013	-9.713	0.0958	0.3695	0.0752	2025-01-01	2025-03-31	f	SEK	1.0	0.0	2025-05-22
2098	2025	1	33.745	14.285	-52.088	1.686	1.698	0.02	67.509	0.0	120.141	1.599	1.842	123.582	6.361	35.532	159.114	85.411	30.711	42.992	159.114	-0.361	-10.07	-1.202	6.0	-5.272	-11.272	0.287	0.854	0.1705	2025-01-01	2025-03-31	f	SEK	1.0	33.745	2025-05-09
2101	2025	2	150.692	93.842	7.113	6.901	5.468	0.26	20.7851	1.25	318.645	181.029	0.125	499.8	157.644	309.352	809.152	558.522	126.072	124.558	809.152	-21.896	-11.9	-25.074	-29.813	-64.479	-36.974	73.0	82.0	40.5	2025-04-01	2025-06-30	f	SEK	1.0	150.475	2025-08-14
2105	2025	2	193.0	120.0	22.0	21.0	16.0	0.64	23.5387	1.25	327.0	137.0	9.0	473.0	39.0	339.0	812.0	500.0	111.0	200.0	812.0	124.0	14.0	-4.0	-3.0	8.0	10.0	38.0	39.3	31.2	2025-04-01	2025-06-30	f	SEK	1.0	193.0	2025-07-17
2108	2025	2	595.294	362.371	57.834	44.522	22.821	2.1444	10.642	1.0	697.053	427.972	32.279	1157.304	316.164	1094.084	2251.388	782.741	989.8	478.847	2251.388	687.033	71.059	-81.102	-51.584	-61.627	-10.043	350.0	398.0	288.0	2025-04-01	2025-06-30	f	SEK	1.0	592.481	2025-08-19
2119	2025	2	262.489	112.062	21.418	21.509	17.04	1.34	12.7291	3.32	432.475	96.492	24.837	553.805	104.023	156.054	709.858	428.027	130.726	151.105	709.858	-10.1	18.086	-4.706	-41.182	-27.802	13.38	52.7	56.3	34.25	2025-04-01	2025-06-30	f	SEK	1.0	261.691	2025-08-20
2128	2025	2	13.142	11.879	-1.398	-1.447	-1.447	-0.09	17.983	0.0	4.834	0.005	0.0	4.834	0.78	14.189	19.023	4.535	0.453	14.035	19.023	-0.78	-5.115	-0.517	0.0	-5.632	-5.632	2.24	2.9	2.12	2025-04-01	2025-06-30	f	SEK	1.0	12.444	2025-08-21
2129	2025	1	0.492	-16.37	-18.609	-19.01	-19.01	-0.8962	21.212	0.0	0.0	0.135	0.0	0.135	4.262	32.242	32.377	2.986	1.868	27.523	32.377	17.606	-12.37	0.0	10.0	-2.37	-12.37	14.8	21.2	12.0	2025-01-01	2025-03-31	f	SEK	1.0	0.0	2025-04-24
2133	2025	2	18.5	12.0	-14.6	-14.6	-14.6	-0.8477	17.224	0.0	0.0	1.5	16.3	17.8	49.3	62.3	80.1	22.9	0.0	57.2	80.1	-49.3	-14.6	0.0	0.0	-14.6	-14.6	15.0	19.0	9.5	2025-04-01	2025-06-30	f	SEK	1.0	18.5	2025-07-24
2135	2025	2	135.839	129.815	4.059	3.397	3.373	0.19	17.755	0.0	45.199	8.338	11.892	65.429	20.205	42.457	107.886	-1.978	49.662	60.202	107.886	-12.902	21.903	-0.283	-12.778	8.842	21.62	3.7	6.4	3.44	2025-04-01	2025-06-30	f	SEK	1.0	127.398	2025-08-08
2140	2025	2	24.06	18.638	-4.872	-5.012	-4.852	-0.157	29.289	0.0	172.058	0.258	0.0	172.316	19.998	40.625	212.941	185.337	5.069	22.536	212.941	-13.976	1.568	-5.023	-1.335	-4.79	-3.455	6.5	10.9	5.9	2025-04-01	2025-06-30	f	SEK	1.0	18.103	2025-08-21
2143	2025	2	134.209	12.846	-2.366	-2.327	-2.327	-0.1138	20.449	0.0	4.286	0.325	9.05	13.661	18.441	29.115	42.775	35.187	0.0	7.589	42.775	-18.507	-2.987	-1.454	0.0	-4.441	-4.441	6.3	8.26	4.38	2025-04-01	2025-06-30	f	SEK	1.0	130.771	2025-08-15
2148	2025	3	362.096	331.395	15.154	14.662	8.31	0.75	14.043	0.57	189.439	64.287	0.362	254.088	41.768	158.303	412.391	204.729	14.332	193.329	412.391	-41.768	14.673	-2.531	-37.564	-25.422	12.142	37.4	39.6	26.4	2025-01-01	2025-03-31	t	SEK	1.0	362.096	2025-05-22
2149	2025	2	3.65	-2.54	-9.161	-14.598	-14.698	-0.0328	447.776	0.0	4.877	9.858	71.727	86.462	28.014	147.371	233.833	-28.481	95.1	166.026	233.833	57.708	20.46	-2.838	-10.441	7.181	17.622	0.0554	0.18	0.05	2025-04-01	2025-06-30	f	SEK	1.0	3.65	2025-08-07
2173	2025	2	407.8	191.0	-20.7	-27.9	-22.3	-1.3807	16.151	3.6	911.0	24.8	340.1	1275.9	0.7	288.4	1564.2	559.6	289.4	715.2	1564.2	491.9	-25.8	-19.6	45.2	-0.2	-45.4	64.0	77.8	47.0	2025-04-01	2025-06-30	f	SEK	1.0	407.8	2025-07-15
2174	2025	2	28.9732176	6.6166572	-6.573652	-8.6640119	-8.7008735	-0.91601076	9.499	0.0	\N	0.0875463	1.0935608	7.5950255	4.4878998	23.0461795	30.6427409	-36.8784949	27.784431	39.7383407	30.6427409	31.5765681	-3.0026845	-0.9768324	5.6444325	1.6649156	-3.9795169	9.0	10.0	2.08	2024-10-01	2024-12-31	t	DKK	1.5359	28.0040647	2025-02-04
2181	2025	2	27.056	20.607	-5.077	-16.111	-16.599	-0.2898	57.286	0.0	76.592	10.364	22.928	109.884	8.524	245.452	355.337	88.687	41.652	224.998	355.337	10.989	\N	\N	\N	\N	\N	2.08	2.49	1.265	2025-04-01	2025-06-30	f	SEK	1.0	26.754	2025-08-14
2182	2025	2	4.601	4.324	-2.792	-2.794	-2.794	-0.1256	22.238	0.0	17.182	0.331	0.0	17.514	3.249	5.691	23.205	21.236	0.0	1.969	23.205	-3.249	0.676	-1.227	0.0	-0.551	-0.551	0.31	1.0	0.1	2025-04-01	2025-06-30	f	SEK	1.0	3.209	2025-08-15
2186	2025	2	78.668	28.362	3.857	2.054	0.583	0.01	51.9068	0.0	105.285	5.286	0.209	110.78	6.658	75.624	186.404	117.848	2.644	65.912	186.404	-4.427	27.147	-6.037	-14.452	6.658	21.11	8.74	11.8	6.5	2025-04-01	2025-06-30	f	SEK	1.0	72.995	2025-07-16
2187	2025	1	0.218	-7.851	-8.069	-8.013	-8.013	-0.2283	35.093	0.0	0.0	0.0	0.0	0.0	45.652	46.38	46.38	32.754	0.0	13.625	46.38	-45.652	-0.744	0.0	19.997	19.253	-0.744	4.65	7.48	1.65	2025-01-01	2025-03-31	f	SEK	1.0	0.0	2025-05-15
2198	2025	2	606.734	245.257	-66.398	-77.329	-79.705	-0.4402	181.068	0.0	483.625	126.133	84.345	694.103	572.315	1269.328	1963.431	1110.402	126.704	726.326	1963.431	-441.392	-53.397	-16.167	-4.563	-74.127	-69.564	18.0	20.25	12.5	2025-04-01	2025-06-30	f	SEK	1.0	606.734	2025-07-25
2199	2025	2	17.356	15.709	-1.639	-1.559	-1.682	-0.12	13.6217	0.5	36.331	0.207	0.115	36.654	27.234	38.046	74.7	49.702	0.002	24.997	74.7	-25.771	2.888	-2.411	-7.352	-6.875	0.477	15.75	24.0	15.05	2025-04-01	2025-06-30	f	SEK	1.0	17.244	2025-08-22
2200	2025	2	77.1	68.2	47.6	-41.0	-41.0	-0.1127	363.802	0.0	178.8	24.0	21.2	224.0	11.5	381.2	605.2	-354.6	700.7	259.1	605.2	843.2	11.0	-1.4	-3.6	6.1	9.6	0.245	0.35	0.146	2025-04-01	2025-06-30	f	SEK	1.0	76.0	2025-08-20
2201	2025	2	39.1730178	13.8900342	-0.3678741	-2.341017	-1.672155	-0.111477	16.26	0.0	274.7127711	0.7580436	1.0701792	276.5632893	5.2059759	32.0607852	308.6352222	204.2035686	55.8945678	48.5147904	308.6352222	42.3835554	8.8178307	-7.1456757	0.2563971	1.9396998	1.672155	14.8	21.4	9.24	2025-04-01	2025-06-30	f	EUR	11.1477	39.1730178	2025-07-24
2204	2025	2	24.384	22.714	-3.291	-3.197	-3.197	-0.2318	13.793	0.0	46.779	0.162	47.439	0.0	20.784	31.869	79.308	26.764	0.0	52.545	79.308	-20.784	-0.98	-3.626	0.0	-4.606	-4.606	5.05	5.5	4.36	2025-04-01	2025-06-30	f	SEK	1.0	21.145	2025-08-21
2206	2025	1	37.745	19.025	-0.787	-0.946	-0.946	-0.0033	286.647	0.0	16.289	28.313	17.501	62.103	9.856	18.347	80.45	40.843	10.347	29.26	80.45	12.234	7.264	-1.749	-4.404	1.111	5.515	0.525	0.85	0.32	2025-01-01	2025-03-31	f	SEK	1.0	37.745	2025-05-23
2210	2025	2	1.671	-8.42	-11.039	-11.039	-11.039	-0.047	234.823	0.0	0.0	0.0	0.0	0.0	33.266	37.926	37.926	32.576	0.0	5.35	37.926	-33.266	-11.495	0.0	0.0	-11.495	-11.495	0.479	0.678	0.281	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-08-20
2212	2025	1	200.998	188.485	133.093	119.352	94.425	3.19	27.055	0.0	86.254	87.002	7.689	180.944	3.802	347.369	528.312	380.253	48.136	99.922	528.312	38.321	28.296	-43.695	7.905	-7.494	-15.399	73.0	157.0	32.5	2025-01-01	2025-03-31	f	SEK	1.0	200.998	2025-05-27
2213	2026	1	41.439	20.042	-0.704	-2.809	-2.809	-0.3936	7.136	0.0	31.119	1.435	11.541	44.095	8.571	56.831	100.926	67.131	2.842	30.953	100.926	1.901	9.423	-1.453	-3.396	4.574	7.97	16.5	18.6	6.25	2025-04-01	2025-06-30	t	SEK	1.0	41.119	2025-07-31
2227	2025	2	0.0	0.0	-1.967	-3.469	-3.469	-0.0924	37.524	0.0	0.0	0.0	156.909	156.909	0.501	5.656	162.565	160.65	0.0	1.915	162.565	0.026	-3.137	3.17	0.0	0.032	0.032	1.89	1.99	1.3	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-08-21
2229	2025	1	2.05	-0.755	-5.014	-5.276	-5.276	-0.006	877.554	0.0	0.55	0.298	0.0	0.848	4.589	13.352	14.201	4.757	0.0	9.444	14.201	-0.339	-11.492	0.0	12.673	1.181	-11.492	0.0327	0.0594	0.0088	2025-01-01	2025-03-31	f	SEK	1.0	0.506	2025-05-30
2233	2025	2	26.292	15.877	-20.528	-20.21	-20.213	-0.1071	188.755	0.0	154.016	6.457	5.23	165.703	53.984	98.912	264.615	235.487	0.0	29.128	264.615	-53.984	-14.404	-3.551	0.142	-17.813	-17.955	3.26	3.34	0.868	2025-04-01	2025-06-30	f	SEK	1.0	19.074	2025-08-05
2238	2025	1	47.704	21.846	-17.762	-16.698	-17.428	-2.34	6.783	0.0	127.306	0.691	0.378	128.375	8.267	36.164	164.539	63.642	8.016	92.881	164.539	34.976	2.075	-8.347	5.859	-0.414	-6.272	6.24	14.35	3.56	2025-01-01	2025-03-31	f	SEK	1.0	42.231	2025-05-14
2239	2025	2	0.0	-3.665	-5.873	-6.066	-6.066	-0.1688	35.938	0.0	0.0	0.0	0.052	0.052	1.897	3.369	3.421	-6.744	0.0	10.165	3.421	3.103	-3.423	0.0	0.0	-3.423	-3.423	3.18	5.0	1.135	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-08-07
2240	2023	4	0.366	-0.673	-1.274	-1.301	-1.301	0.0514	23.793	0.0	2.155	0.0	0.065	2.22	5.954	6.235	8.455	6.661	0.0	1.794	8.455	-5.954	-0.755	0.0	5.562	4.807	-0.755	1.38	9.2	0.992	2023-10-01	2023-12-31	f	SEK	1.0	0.366	2024-02-28
2247	2025	2	71.1	28.9	6.0	6.1	4.5	0.536	8.436	0.8	31.4	2.4	1.2	35.1	30.7	107.8	142.9	86.3	15.1	41.5	142.9	-30.7	8.8	0.0	-6.7	2.0	8.8	30.9	37.0	24.6	2025-04-01	2025-06-30	f	SEK	1.0	71.0	2025-07-17
2248	2025	2	86.0	11.0	-31.0	79.0	56.0	0.8853	63.256	0.0	25.0	6695.0	482.0	7202.0	142.0	383.0	7586.0	4463.0	2847.0	276.0	7586.0	-51.0	-46.0	-16.0	80.0	17.0	-62.0	25.5	35.7	23.8	2025-04-01	2025-06-30	f	SEK	1.0	86.0	2025-07-17
2249	2025	2	529.677	221.41	-14.469	-22.488	-20.866	-0.36	59.187	0.0	1314.623	353.731	0.498	1668.852	72.144	695.74	2364.592	1136.115	691.129	537.348	2364.592	617.089	-136.106	-51.201	152.239	-35.068	-187.307	10.1	13.6	7.58	2025-04-01	2025-06-30	f	SEK	1.0	529.677	2025-07-18
2254	2025	2	44.639	16.017	-24.614	-25.13	-24.184	-0.9624	25.129	0.0	108.3	0.18	0.422	108.902	34.026	61.767	170.669	64.41	12.19	94.069	170.669	-29.21	-17.156	-3.015	-0.656	-20.827	-20.171	2.95	3.96	2.6	2025-04-01	2025-06-30	f	SEK	1.0	41.605	2025-08-22
2255	2025	1	0.488	0.181	-1.679	-1.675	-1.675	-0.011	152.871	0.0	17.411	0.0	0.0	17.411	1.808	2.529	19.94	17.991	0.0	1.949	19.94	-1.808	0.366	-0.145	0.0	0.221	0.221	0.0805	0.15	0.033	2025-01-01	2025-03-31	f	SEK	1.0	0.346	2025-05-28
2280	2025	2	932.111	187.979	10.385	8.271	8.648	0.28	30.559	0.0	470.09	117.347	32.733	620.17	27.353	524.411	1144.581	677.433	80.568	386.58	1144.581	97.439	23.409	-19.414	1.118	5.113	3.995	135.0	165.0	80.0	2025-04-01	2025-06-30	f	SEK	1.0	921.471	2025-08-07
2284	2025	2	0.0	0.0	134.534	131.899	131.899	2.1885	60.268	0.0	0.0	0.0	629.095	629.095	152.233	152.66	1380.468	1371.644	0.0	8.824	1380.468	-152.233	-6.059	-8.505	0.0	-14.564	-14.564	22.65	31.95	13.0	2025-04-01	2025-06-30	f	SEK	1.0	0.0	2025-08-19
2287	2025	1	44.9777	2.1966	-11.8527	-24.6264	-24.273	-0.3721	65.23	0.0	35.7398	5.6236	0.9325	42.2959	3.5225	7.0421	49.3381	7.2915	4.1366	37.91	49.3381	28.4745	-8.253	3.8194	-0.2225	-4.6561	-4.4336	6.56	16.0	3.5	2025-01-01	2025-03-31	f	SEK	1.0	44.9777	2025-05-30
2288	2025	1	46.276	31.724	3.264	-20.931	-20.931	-0.37	60.207	0.0	35.968	1934.303	61.866	2032.138	66.877	267.028	2299.166	504.824	985.079	809.263	2299.166	1169.544	-22.594	-10.779	16.398	-16.975	-33.373	2.77	3.75	2.1	2025-01-01	2025-03-31	f	SEK	1.0	38.203	2025-05-15
2291	2025	1	24.23	21.005	2.408	1.737	1.737	0.0571	30.434	0.0	34.722	0.529	1.377	36.628	9.306	24.075	60.703	30.734	9.218	20.751	60.703	-3.693	4.414	-3.04	-0.67	0.704	1.374	4.28	7.0	2.5	2025-01-01	2025-03-31	f	SEK	1.0	22.206	2025-05-06
2292	2025	1	0.129	0.052	-2.122	-2.143	-1.731	-0.0087	198.891	0.0	7.446	1.45	9.497	18.393	3.061	5.895	24.289	22.892	0.0	1.397	24.289	-3.061	-1.853	-0.113	2.882	0.915	-1.966	0.365	0.499	0.0685	2025-01-01	2025-03-31	f	SEK	1.0	0.102	2025-05-16
2296	2025	4	46.495	\N	4.016	-1.277	-1.459	-0.1687	8.65	0.0	1.932	90.857	8.202	100.991	0.352	70.791	171.782	78.577	55.047	38.157	171.782	67.644	13.996	-2.991	-11.007	-0.001	11.005	23.5	52.2	13.4	2025-02-01	2025-04-30	t	SEK	1.0	42.33	2025-06-10
2297	2025	2	12.64	11.135	-5.09	-5.215	-4.899	-0.5294	9.254	0.0	71.994	0.106	0.112	72.212	2.894	13.868	86.079	48.407	12.437	25.235	86.079	-2.098	-0.018	-2.237	-0.408	-2.663	-2.255	6.2	7.3	5.3	2025-04-01	2025-06-30	f	SEK	1.0	11.742	2025-08-21
2298	2025	3	23.099	9.808	2.656	2.081	1.45	0.1147	12.637	0.0	23.989	7.54	0.295	31.824	3.674	116.79	148.614	81.943	31.995	34.676	148.614	28.724	3.446	-5.274	2.865	1.037	-1.828	15.75	18.0	9.5	2025-03-01	2025-05-31	t	SEK	1.0	22.954	2025-07-22
2301	2025	4	9.747	7.031	-1.796	-1.938	-1.938	-0.4811	4.028	0.0	57.451	0.158	0.0	57.609	5.258	12.343	69.952	58.465	1.4	10.087	69.952	-3.258	-4.947	-1.484	-0.15	-6.582	-6.431	0.84	4.82	0.41	2025-02-01	2025-04-30	t	SEK	1.0	3.461	2025-06-18
2308	2025	2	126.696	84.215	2.849	2.652	2.652	0.1706	15.546	0.0	5.337	42.785	4.104	52.226	59.952	157.908	210.133	97.741	11.805	100.587	210.133	-42.244	27.152	-2.008	-1.332	23.812	25.144	4.82	6.4	3.08	2025-04-01	2025-06-30	f	SEK	1.0	126.678	2025-07-15
2309	2025	1	25.197	11.842	5.279	5.205	4.152	0.692	6.0	2.91	0.0	0.0	0.0	0.0	33.72	49.886	49.886	36.418	0.0	13.468	49.886	-33.72	3.892	0.0	0.0	3.892	3.892	108.5	131.5	99.0	2025-01-01	2025-03-31	f	SEK	1.0	24.871	2025-04-25
2311	2025	2	6.364	-6.512	-10.3	-10.3	-10.3	-0.0634	162.433	0.0	28.842	1.459	79.005	109.306	19.711	0.0	109.306	78.363	30.943	0.0	109.306	0.0	-3.032	8.617	-0.423	5.162	5.585	1.17	1.26	0.755	2025-04-01	2025-06-30	f	SEK	1.0	6.364	2025-08-22
2318	2025	2	265.25	53.713	-7.925	-8.079	-8.106	-0.511	16.607	2.0	172.492	2.67	22.249	197.411	100.603	275.547	472.958	238.079	19.275	215.603	472.958	-100.603	-12.986	-0.15	-16.607	-29.743	-13.136	27.2	35.3	27.0	2025-04-01	2025-06-30	f	SEK	1.0	263.755	2025-07-24
2319	2025	2	202.1	87.5	10.0	8.2	5.7	0.23	24.326	0.0	575.1	94.4	74.2	743.7	34.1	299.5	1043.2	674.5	213.3	155.4	1043.2	178.3	20.2	-19.2	-4.4	-3.5	1.0	28.9	33.1	23.4	2025-04-01	2025-06-30	f	SEK	1.0	202.1	2025-07-11
2320	2025	1	2.849	1.875	-2.791	-2.997	-2.997	-0.0808	37.105	0.0	2.925	0.136	1.57	4.631	7.63	12.947	17.578	8.62	0.0	8.957	17.578	-7.63	-3.972	-0.62	5.975	1.383	-4.592	1.225	2.84	1.01	2025-01-01	2025-03-31	f	SEK	1.0	2.247	2025-05-14
2321	2025	2	56.8	56.8	5.5	2.0	1.3	0.0784	16.554	0.0	133.3	88.2	23.1	244.6	100.4	216.5	461.1	338.0	48.1	75.0	461.1	-46.1	2.3	-17.6	0.5	-14.8	-15.3	145.0	155.0	83.3	2025-04-01	2025-06-30	f	SEK	1.0	67.4	2025-07-22
2330	2025	2	23.718	8.254	3.757	-326.889	28.292	0.3957	71.5	0.0	12.969	3611.913	61.893	3686.775	197.657	444.261	4131.036	1324.315	1844.939	961.782	4131.036	2332.47	12.95	-50.089	198.615	161.476	-37.139	8.3	11.6	5.8	2025-04-01	2025-06-30	f	SEK	1.0	23.529	2025-08-13
2332	2025	1	897.0	190.0	30.0	29.0	21.0	0.24	88.8319	1.55	1888.0	75.0	105.0	2067.0	10.0	1337.0	3403.0	1681.0	664.0	1058.0	3403.0	506.0	0.0	2.0	-22.0	-20.0	2.0	41.3	43.9	36.1	2025-01-01	2025-03-31	f	SEK	1.0	895.0	2025-05-15
2335	2025	2	50.775	25.761	12.36	12.016	9.499	0.2951	32.184	0.0	288.452	0.0	0.225	288.677	58.474	81.133	369.81	307.998	15.0	46.812	369.81	0.0	7.699	-0.003	-2.5	5.197	7.696	28.2	34.4	13.6	2025-04-01	2025-06-30	f	SEK	1.0	50.775	2025-08-21
2336	2025	1	0.0	0.0	-7.04	-7.031	-7.024	-0.25	29.0	0.2	1.177	0.016	109.282	110.475	2.131	2.528	113.003	112.602	0.081	0.32	113.003	-2.131	-1.774	1.05	0.0	-0.724	-0.724	2.67	3.33	0.982	2025-01-01	2025-03-31	f	SEK	1.0	0.0	2025-05-26
2346	2024	4	3.9866532	3.8377265	-3.9751973	-6.5871425	-6.5871425	-0.30816371	11.821	0.0	2.9899899	0.4467801	22.8201528	26.2569228	7.7441884	10.2873982	36.544321	8.8783225	16.5194078	11.1465907	36.544321	-7.7441884	2.2568123	-0.3322211	0.2405739	2.1651651	1.9245912	0.8	1.55	0.482	2024-10-01	2024-12-31	f	EUR	11.4559	3.9866532	2025-03-28
2347	2025	2	111.254	61.121	-7.969	-10.361	-10.463	-0.66	15.962	0.0	304.246	52.312	21.272	377.83	7.503	215.061	592.891	339.698	92.525	160.668	592.891	100.595	-18.45	-3.777	0.65	-21.577	-22.227	64.7	79.9	52.0	2025-04-01	2025-06-30	f	SEK	1.0	111.147	2025-08-05
2359	2025	1	4.698	\N	14.327	24.928	23.76	0.9592	24.771	2.3	0.014	72.041	1912.668	1984.723	9.854	1585.809	3570.532	3551.289	6.382	12.86	3570.531	-9.854	0.183	-3.887	0.0	-3.704	-3.704	115.0	130.0	85.2	2025-01-01	2025-03-31	f	SEK	1.0	4.698	2025-05-16
2361	2025	3	7.204	2.801	-6.165	-6.578	-6.578	-0.1624	30.397	0.0	47.124	0.0	0.0	47.124	11.672	45.73	92.854	53.52	8.903	30.431	92.854	-11.672	-5.787	-0.773	5.375	-1.185	-6.56	2.82	3.5	2.2	2025-03-01	2025-05-31	t	SEK	1.0	6.686	2025-07-09
2362	2025	1	0.0	-0.492	-2.38	-2.401	-2.401	-0.001	2318.408	0.0	16.713	13.348	0.0	30.061	0.282	14.026	44.087	37.411	0.375	6.301	44.087	-0.282	1.108	-1.001	-0.162	-0.055	0.107	0.0104	0.0203	0.0022	2025-01-01	2025-03-31	f	SEK	1.0	0.0	2025-05-22
2365	2025	4	45.7	26.0	-0.3	-0.4	-0.4	-0.0357	11.2	0.0	23.0	33.0	4.6	60.6	17.9	64.9	125.5	94.7	1.8	29.0	125.5	-8.8	-3.0	-0.4	-0.5	-3.9	-3.4	11.4	15.35	8.52	2025-02-01	2025-04-30	t	SEK	1.0	45.3	2025-06-27
2368	2025	2	78.935	33.151	10.857	10.267	7.325	0.1178	64.729	0.0	33.897	3.37	0.731	37.998	3.45	88.797	126.795	37.573	20.161	69.061	126.795	35.714	1.177	-0.24	-0.801	0.137	0.937	2.36	2.9	1.51	2025-04-01	2025-06-30	f	SEK	1.0	77.997	2025-08-21
2371	2024	4	0.519	0.506	-1.795	-3.933	-3.933	-0.0046	854.281	0.0	1.825	0.004	0.529	2.358	0.528	1.121	3.483	-15.356	9.204	9.685	3.483	8.63	-1.804	-0.076	1.757	-0.123	-1.88	0.0102	0.09	0.0014	2024-10-01	2024-12-31	f	SEK	1.0	0.519	2025-02-28
2373	2025	2	3.279	-3.525	-7.445	-7.364	-7.364	-0.2331	31.582	0.0	51.834	0.032	0.0	51.866	22.308	24.66	76.526	69.801	0.0	6.726	76.526	-22.308	-7.994	-2.307	-0.017	-10.318	-10.301	10.05	19.8	4.34	2025-04-01	2025-06-30	f	SEK	1.0	0.951	2025-08-07
2376	2024	4	6.393	1.764	-14.568	-14.568	-18.28	-0.2071	88.266	0.0	22.161	6.781	0.352	29.294	13.611	21.159	50.453	-18.74	45.229	23.964	50.453	-13.611	-25.276	-3.274	39.803	11.253	-28.55	0.75	1.69	0.5	2024-10-01	2024-12-31	f	SEK	1.0	6.393	2025-02-26
2377	2025	2	235.8	200.7	9.5	7.5	6.1	0.31	18.749	1.4	519.1	69.7	9.3	598.1	75.2	273.7	871.8	463.3	154.8	253.8	871.8	108.5	18.7	-67.7	-0.5	-49.5	-49.0	38.5	45.0	33.2	2025-04-01	2025-06-30	f	SEK	1.0	234.8	2025-07-17
2381	2025	2	52.776	-16.414	-20.682	-20.804	-21.336	-0.75	28.336	0.0	119.143	23.518	2.528	145.189	67.235	100.588	245.777	107.058	11.127	127.591	245.777	-47.548	-0.199	-14.258	-2.556	-17.013	-14.457	25.1	31.9	21.5	2025-04-01	2025-06-30	f	SEK	1.0	41.461	2025-08-15
2385	2025	2	23.032	16.123	2.411	1.39	1.39	0.2421	5.742	0.0	0.678	102.123	0.0	102.801	6.795	172.973	275.774	106.2	143.792	25.782	275.774	75.13	-5.134	-2.119	11.791	4.538	-7.253	48.0	57.0	39.0	2025-04-01	2025-06-30	f	SEK	1.0	15.638	2025-08-20
2389	2025	1	10.982	5.609	-3.693	-4.117	-4.481	-0.2372	18.892	0.0	19.554	10.234	0.0	29.788	34.076	49.256	79.044	65.115	0.0	13.929	79.044	-34.076	1.047	-1.944	0.0	-0.897	-0.897	19.7	30.0	14.1	2025-01-01	2025-03-31	f	SEK	1.0	8.775	2025-05-15
2390	2025	2	5.311	0.889	0.779	0.779	0.779	0.779	1.0	1.5	0.0	0.0	14.275	14.275	0.0	0.0	14.275	9.267	5.008	0.0	14.275	0.0	-3.212	0.0	-1.5	-4.712	-3.212	46.8	49.8	40.2	2025-04-01	2025-06-30	f	SEK	1.0	5.311	2025-07-31
2391	2025	2	1.15	-0.025	-5.626	-6.46	-6.434	-0.2456	26.198	0.0	1.925	1.735	1.102	4.762	3.874	11.503	16.265	-23.542	0.128	39.679	16.265	26.349	-3.025	-0.121	6.786	3.639	-3.146	0.965	2.5	0.57	2025-04-01	2025-06-30	f	SEK	1.0	1.149	2025-08-04
2396	2025	2	76.018	55.078	-12.006	-16.822	-8.984	-0.24	38.192	0.0	102.612	39.515	108.842	250.969	20.504	240.576	491.545	268.789	39.652	183.104	491.545	97.37	-33.672	-9.166	7.32	-35.518	-42.838	16.85	19.0	12.5	2025-04-01	2025-06-30	f	SEK	1.0	75.594	2025-07-18
2397	2025	2	417.138	195.444	7.717	3.054	0.741	0.1403	4.968	1.2	278.256	40.886	12.588	331.729	90.556	358.62	690.349	87.427	207.427	395.496	690.349	104.119	7.305	-70.998	138.745	75.052	-63.693	33.0	34.0	25.4	2025-04-01	2025-06-30	f	SEK	1.0	416.481	2025-08-21
2398	2025	2	56.713	15.178	-1.868	-2.115	-2.115	-0.0797	26.544	0.0	17.21	0.026	0.0	17.236	25.33	81.855	99.091	7.747	0.0	91.344	99.091	-25.33	-6.164	-1.922	0.082	-8.004	-8.086	31.9	35.4	25.5	2025-04-01	2025-06-30	f	SEK	1.0	54.791	2025-08-21
2402	2025	1	21.478	9.231	-0.332	-0.549	-0.549	-0.0434	12.653	0.0	10.939	0.17	4.204	15.314	1.578	8.399	23.713	7.435	5.833	10.445	23.713	5.422	-0.293	-1.236	0.09	-1.439	-1.529	3.14	4.16	2.46	2025-01-01	2025-03-31	f	SEK	1.0	21.004	2025-05-02
2414	2025	2	52.216	42.364	15.531	15.531	12.3316	0.7084	17.293	0.0	0.0	2736.836	0.0	2736.836	24.493	63.933	2800.769	1042.474	1353.687	404.609	2800.769	1588.855	26.849	-271.694	168.829	-76.016	-244.845	30.8	37.5	26.4	2025-04-01	2025-06-30	f	SEK	1.0	46.994	2025-08-22
2415	2025	4	0.0	0.0	0.0	0.0	0.0	0.0	0.0	24.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	2025-10-01	2025-12-31	f	SEK	1.0	0.0	\N
2476	2025	2	84.2	32.2	-17.8	-29.5	-29.5	-0.1288	229.094	0.0	0.0	806.6	0.3	806.8	33.6	90.6	897.4	272.6	523.4	101.4	897.4	496.5	-36.4	-3.6	49.7	9.7	-40.0	0.749	6.0	0.57	2025-04-01	2025-06-30	f	SEK	1.0	76.2	2025-08-21
2487	2025	2	961.1	400.1	-17.7	-31.1	-53.6	-21.44	2.5	20.3	241.3	2797.6	209.1	3248.0	334.6	3526.3	6774.3	5206.7	406.4	1161.2	6774.3	-3110.8	312.0	-166.1	-50.8	95.1	145.9	2640.0	2800.0	1770.0	2025-04-01	2025-06-30	f	SEK	1.0	961.1	2025-08-20
2488	2025	2	961.1	400.1	-17.7	-31.1	-53.6	-21.44	2.5	20.3	241.3	2797.6	209.1	3248.0	334.6	3526.3	6774.3	5206.7	406.4	1161.2	6774.3	-3110.8	312.0	-166.1	-50.8	95.1	145.9	2600.0	2800.0	1980.0	2025-04-01	2025-06-30	f	SEK	1.0	961.1	2025-08-20
2489	2025	2	55.284	31.625	-3.671	-3.351	-2.579	-0.2441	12.581	0.0	154.02	9.163	0.466	163.649	85.756	155.786	319.435	236.369	41.489	41.577	319.435	-79.403	-11.412	-2.138	-1.137	-14.687	-13.55	52.4	80.4	50.0	2025-04-01	2025-06-30	f	SEK	1.0	55.284	2025-07-15
2504	2025	2	1.776	1.68	-3.357	-3.453	-3.453	-0.3454	9.997	0.0	9.747	0.263	0.0	10.01	10.463	11.628	21.638	17.995	2.238	1.405	21.638	-8.225	-4.074	-0.489	9.751	5.188	-4.563	4.04	7.15	3.0	2025-04-01	2025-06-30	f	SEK	1.0	0.008	2025-08-22
2510	2025	2	15.993	9.241	0.981	0.905	0.905	0.0016	549.344	0.0	22.671	0.212	0.0	22.883	2.301	24.061	46.944	19.925	5.073	21.946	46.944	0.36	1.135	-1.282	-0.821	-0.968	-0.147	0.695	0.899	0.4005	2025-04-01	2025-06-30	f	SEK	1.0	14.677	2025-08-14
2516	2025	2	150.808	87.656	8.699	-3.525	-3.571	-0.042	85.087	0.0	640.359	81.994	626.535	1348.888	45.037	285.571	1634.459	1235.576	135.299	263.585	1634.459	88.944	27.351	-14.237	7.044	20.157	13.114	2.1	2.24	1.6	2025-04-01	2025-06-30	f	SEK	1.0	150.391	2025-08-21
2517	2025	4	36.591	27.241	-1.965	2.146	1.665	0.16	10.153	2.0	0.0	1.542	0.0	1.542	41.283	81.334	82.876	56.801	0.346	25.729	82.876	-41.283	-2.228	-0.683	0.0	-2.911	-2.911	35.4	48.0	29.1	2025-02-01	2025-04-30	t	SEK	1.0	36.591	2025-06-11
2524	2025	1	0.427	-3.418	1.167	1.233	1.233	0.0584	21.126	0.0	0.0	0.21	252.835	253.045	5.37	8.399	261.444	259.294	0.0	2.15	261.444	-5.37	-3.215	-0.733	0.0	-3.948	-3.948	4.33	7.32	4.15	2025-01-01	2025-03-31	f	SEK	1.0	0.427	2025-05-08
2526	2025	1	545.86	311.702	46.996	42.672	33.462	2.6931	12.425	5.0	32.063	94.191	5.704	131.958	231.306	580.057	712.015	179.728	127.736	404.55	712.015	-182.765	63.711	-3.688	-19.689	40.334	60.023	154.8	212.0	108.0	2025-01-01	2025-03-31	f	SEK	1.0	533.907	2025-05-16
2528	2025	2	5.824	2.927	-4.318	-4.826	-4.826	-0.1743	27.682	0.0	56.898	0.906	0.216	58.02	0.336	5.015	63.034	15.971	17.451	29.613	63.034	20.481	-0.076	-5.637	4.658	-0.979	-5.713	1.595	2.1	0.702	2025-04-01	2025-06-30	f	SEK	1.0	0.22	2025-08-15
2537	2025	1	11.289	9.213	1.768	2.336	1.855	0.0455	40.809	0.0	0.088	18.493	73.5	92.082	15.153	28.155	120.237	112.736	0.32	7.181	120.237	-15.153	1.052	0.062	0.0	1.114	1.114	3.95	6.48	3.1	2025-01-01	2025-03-31	f	SEK	1.0	11.084	2025-04-24
2542	2025	1	27.532	22.815	-10.699	-12.477	-12.477	-0.2964	42.094	0.0	73.575	1.019	2.804	77.398	1.523	29.075	106.473	19.267	26.604	60.602	106.473	22.995	-3.462	-7.597	1.393	-9.666	-11.059	8.68	10.3	3.13	2025-01-01	2025-03-31	f	SEK	1.0	22.948	2025-05-30
2547	2025	1	98.8533	94.5081	-47.7972	-49.9698	-49.9698	-0.3704283	134.707	0.0	469.2816	38.0205	43.452	550.7541	53.2287	207.4833	758.2374	547.4952	32.589	178.1532	758.2374	-15.2082	2.1726	-39.1068	21.726	-16.2945	-36.9342	5.94	7.61	3.79	2025-01-01	2025-03-31	f	EUR	10.863	98.8533	2025-05-22
2560	2025	1	27.374	17.005	4.883	4.003	3.279	0.2623	12.5	0.0	19.707	1.591	2.0	23.298	53.285	71.682	94.98	80.821	2.788	11.371	94.98	-53.285	-4.553	-2.862	0.0	-7.415	-7.415	19.45	39.6	14.75	2025-01-01	2025-03-31	f	SEK	1.0	22.677	2025-05-27
2570	2025	2	57.651	38.469	3.444	3.546	2.798	0.2798	10.0	0.0	54.803	30.829	0.538	86.17	53.265	137.074	223.244	136.453	33.308	53.483	223.244	-25.475	11.992	-2.938	-31.122	-22.068	9.054	65.0	76.6	62.0	2025-04-01	2025-06-30	f	SEK	1.0	55.746	2025-08-14
2586	2025	1	738.273	241.791	5.133	1.07	-0.246	-0.0123	20.0	0.0	45.027	382.951	26.784	454.762	60.59	545.954	1000.716	210.68	207.028	583.009	1000.716	275.466	72.82	-1.494	-56.027	15.299	71.326	0.0	22.8	18.76	2025-01-01	2025-03-31	f	SEK	1.0	736.012	\N
288	2024	4	12.178	6.731	-1.025	-1.011	-1.011	-0.0913	11.079	0.0	0.0	0.038	0.293	0.331	2.426	9.02	9.351	4.537	0.0	4.814	9.351	-2.426	-0.464	-0.106	0.0	-0.57	-0.57	1.02	1.36	0.492	2024-10-01	2024-12-31	f	SEK	1.0	9.168	2025-02-28
1600	2025	1	6.827	2.929	-0.93	-1.091	-1.091	-0.2551	4.2766	0.0	11.125	0.194	0.0	11.319	0.045	4.036	15.355	5.588	1.321	8.446	15.355	-0.045	-0.594	0.0	0.326	-0.268	-0.594	2.0	6.4	0.644	2025-01-01	2025-03-31	f	SEK	1.0	6.431	2025-04-25
\.


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

COPY finances.kpi (factor_id, factor_name) FROM stdin;
1	Dividend Yield
2	P/E
3	P/S
4	P/B
5	Revenue/share
6	Earnings/share
7	Dividend
8	Book value/share
9	P/(E)x
10	EV/EBIT
11	EV/EBITDA
12	EV/E
13	EV/FCF
15	EV/S
16	E/EV (%)
17	EBIT/EV (%)
18	P/B-tang
19	PEG
20	Dividend Payout
21	YieldOnCost
22	Total dividend yield
23	FCF growth
24	FCF margin%
25	Capex %
26	Dividend/FCF
27	Earnings/FCF
28	Gross margin
29	Operating margin
30	Profit margin
31	FCF margin
32	EBITDA margin
33	Return on Equity
34	Return on Assets
35	Return on tangible assets
36	Return on Capital
37	Return on Invested capital
38	Assets Turnover
39	Equity ratio
40	Debt to Equity
41	Net Debt
42	Net Debt / EBITDA
44	Current ratio
45	W.Cap/N.C.liab.
46	Cash-%
49	Enterprise Value
50	Market Cap
51	OCF margin
53	Revenue
54	EBITDA
55	Operating income
56	Earnings
57	Total Assets
58	Total Equity
60	Net Debt
61	Number of Shares
62	Operating Cash Flow
63	Free Cash Flow
64	Capex
65	Cash flow for the year
66	Ordinary Dividend
68	Operating Cash Flow/share
69	Cash flow - year/share
70	EBIT / Share
71	EBITA/share
73	Net Debt/share
74	P/EBITDA
75	P/EBIT
76	P/FCF
78	EV/OCF
92	Intang.assets-%
93	Workingcapital-%
94	Revenue growth
96	EBIT Growth
97	Earnings growth
98	Dividend growth
99	Book Value growth
100	Assets growth
125	Profit  before tax
126	Intangible assets
127	Tangible assets
128	Financial assets
129	Non-current assets
130	Cash
131	Current assets
132	Non-current liabilities
133	Current liabilities
134	Total Equity and Liabilities
135	Gross profit
137	Total liabilities
138	Cash flow - Financing
140	Cash flow - year marginal
141	ADR
148	Ordinary Dividend Yield
151	Performance
152	Total return
153	Latest Price / High-Low
155	Volume MA-Trend
157	MA200 Rank
158	MA(50) / MA(200)
159	RSI
160	RSI - Trend
161	Bollinger band
163	Magic Formula
164	Graham Strategy
165	Dividend Strategy
167	F-Score
168	Listing history
169	Relative Performance
170	Tradingvolume
171	F-Score & Graham
172	F-Score & Dividend
173	F-Score & Graham Dividend
174	Earnings Stability
175	EBIT Stabil
176	EBITDA Stabil
177	Dividend Stability
178	Cash Flow Stability
179	Free Cash Flow
180	Number of days to next report
181	Number of days after update
190	Net-Nets
192	RS Rank
193	Volume Rank
194	Value Composite 
195	Canslim
201	Next Reportdate
202	Updated Reportdate
203	OMXS30
204	OMXH25
205	OMXC20
206	OSEBX25
207	Average Short-Selling Short-Selling 1 week
208	Average Short-Selling 1 month
209	Average Short-Selling 3 months
210	Average Short-Selling 1 year
211	Short-Selling Change Short-Selling 1 week
212	Short-Selling Change 1 month
213	Buyback Million 1 month
214	Buyback Million 3 months
215	Buyback Million 1 year
216	Investor
217	Industrivärden
218	Lundbergs
219	Kinnevik
220	Latour
221	Svolder
223	Creades
224	Öresund
225	Traction
226	AllBright Index Previous years Index
227	AllBright Index Latest Index
228	AllBright Change Change
229	Insider Buy 1 Week
230	Insider Buy 1 month
231	Insider Buy 3 months
232	Insider Buy 12 months
233	Insider Sell 1 Week
234	Insider Sell 1 month
235	Insider Sell 3 months
236	Insider Sell 12 months
237	Insider Net 1 Week
238	Insider Net 1 month
239	Insider Net 3 months
240	Insider Net 12 months
241	Largest shareholders capital
242	Second largest shareholders capital
243	Third largest shareholders capital
244	Largest shareholders votes
245	Second largest shareholders votes
246	Third largest shareholders votes
247	The name of the largest shareholder
248	The name of the second largest shareholder
249	The name of the third largest shareholders
250	Lannebo Sweden Holdings-%
251	Lannebo Sweden Change
252	Lannebo SmallCap Holdings-%
253	Lannebo SmallCap Change
254	Carnegie Sweden Holdings-%
255	Carnegie Sweden Change
256	Carnegie SmallCap Holdings-%
257	Carnegie SmallCap Change
258	Didner & Gerge Equity Fund Holdings-%
259	Didner & Gerge Equity Fund Change
260	Didner & Gerge SmallCap Holdings-%
261	Didner & Gerge SmallCap Change
262	Didner & Gerge MicroCap Holdings-%
263	Didner & Gerge MicroCap Change
264	Spiltan Sweden fund Holdings-%
265	Spiltan Sweden fund Change
266	Spiltan Dalarna Holdings-%
267	Spiltan Dalarna Change
268	Spiltan Småland Holdings-%
269	Spiltan Småland Change
270	Avanza Zero Holdings-%
271	Avanza Zero Change
272	Nordnet Superfund Holdings-%
273	Nordnet Superfund Change
274	Holding Companies Net Assests Value
275	Holding Companies NAV Discount
276	Holding Companies Growth 3 m
277	Real Estate Net Assests Value
278	Real Estate Interest Cover Ratio
279	Real Estate Loan-to-value Ratio
280	Real Estate Occupancy Rate
281	Net operating income Real Estate SEK M
282	Net operating income Real Estate Per Share
283	Net operating income Real Estate Operating margin
284	Property income Real Estate SEK M
285	Property income Real Estate Per Share
286	Property income Real Estate Property margin
287	Real Estate NAV Discount
288	Net operating income Real Estate P / Net Operating
289	Property income Real Estate P / Property profit
290	Banks C/I-Ratio
291	Banks Credit losses
292	Banks Common Equity Tier 1
293	Banks Tier 1 capital
294	Banks Capital adequacy
295	Banks Deposits / Lendings
296	Banks Liquidity Coverage Ratio (LCR)
307	Adj. NCAV / share
308	NCAV/share
309	Adj. Price / NCAV
310	Price/NCAV
311	Volatility H-L %
312	Volatility Standard deviation
313	Volume
314	Volume Trend
315	Gap Down
316	Gap Up
317	Moving Average
318	Latest Price / MA
321	Bollinger Distance
322	BB - Distance
\.


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

COPY finances.market_dynamic (market_id, date, market_cap) FROM stdin;
4	2025-08-22	241219
\.


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

COPY finances.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	\N	f
50	Polen	17	Warsaw Stock Exchange	f
51	Ryssland	18	\N	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	\N	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: prices; Type: TABLE DATA; Schema: finances; Owner: gillezu
--

COPY finances.prices (equity_id, date, open, high, low, close, volume, adj_close) FROM stdin;
2	2025-08-20	264.8	270.6	264.2	270.2	316396	\N
3	2025-08-20	637.8	644.8	635	639.2	327208	\N
6	2025-08-20	0.1852	0.187	0.179	0.179	3938297	\N
7	2025-08-20	107.8	107.8	106.2	106.6	425838	\N
18	2025-08-20	1529	1558	1525.5	1546	326353	\N
52	2025-08-20	31.62	32.76	31.56	32.62	1446056	\N
56	2025-08-20	43.5	45	43	44.8	11553	\N
57	2025-08-20	5.72	5.72	5.32	5.48	5764	\N
58	2025-08-20	226.5	237	226	237	3801	\N
62	2025-08-20	11.5	11.6	11.3	11.3	327982	\N
63	2025-08-20	64.6	65.3	64.5	64.9	263912	\N
64	2025-08-20	40.8	40.9	40.05	40.5	1829	\N
65	2025-08-20	91.4	92	91.2	91.5	22057	\N
66	2025-08-20	16.7	17.15	16.3	16.3	9550	\N
67	2025-08-20	46.6	47.25	46.35	47	36640	\N
68	2025-08-20	54.9	56.9	54.2	55.8	6926	\N
69	2025-08-20	22.8	23.3	22.3	22.3	3968	\N
70	2025-08-20	60.54	60.54	59.46	59.5	780917	\N
71	2025-08-20	48.7	49.2	48.3	48.84	483058	\N
73	2025-08-20	76	76	74.6	75	24801	\N
74	2025-08-20	0.41	0.417	0.41	0.413	92054	\N
77	2025-08-20	74.1	74.46	73.9	74.26	2788276	\N
79	2025-08-20	109.2	110	108.8	109	7436	\N
80	2025-08-20	84.5	85.5	84.2	85.2	302255	\N
81	2025-08-20	40.9	40.95	39.85	39.85	47780	\N
82	2025-08-20	50.3	50.8	49.85	50.4	27175	\N
83	2025-08-20	67.42	68.4	67.22	68.4	735540	\N
85	2025-08-20	503	547	500	516	1465	\N
86	2025-08-20	0.0098	0.0098	0.0094	0.0094	91297135	\N
87	2025-08-20	28.9	29.4	28	28.9	30830	\N
88	2025-08-20	205.7	207.4	204.3	207.2	255731	\N
94	2025-08-20	23.7	24.7	20.8	22.1	57540	\N
95	2025-08-20	30.55	30.95	30.25	30.9	358267	\N
97	2025-08-20	143.7	144.85	143.4	144.2	1774919	\N
98	2025-08-20	106.8	108.45	106.65	107.3	1322807	\N
99	2025-08-20	84.7	85.25	84.2	84.8	489884	\N
101	2025-08-20	446.4	451.6	440.2	445.2	25876	\N
102	2025-08-20	368	373.4	367.6	371.8	81044	\N
103	2025-08-20	120.6	121.5	120.4	121.3	157848	\N
104	2025-08-20	57.28	57.62	56.86	57.32	675106	\N
106	2025-08-20	177.6	178.2	177.6	178.2	5792	\N
108	2025-08-20	1.9	1.935	1.875	1.875	44075	\N
109	2025-08-20	376.5	377.9	375	376.6	128664	\N
110	2025-08-20	237.6	237.6	233.2	234.8	266216	\N
111	2025-08-20	1.095	1.095	1.015	1.095	1159	\N
112	2025-08-20	51.94	52.38	51.12	51.2	712249	\N
113	2025-08-20	296.9	297.25	294.7	295.65	5225984	\N
114	2025-08-20	18.12	18.12	17.76	17.82	90665	\N
116	2025-08-20	143.6	144.4	142.2	143.6	86609	\N
117	2025-08-20	251	251	246.5	250	984	\N
120	2025-08-20	86	86.42	85.6	86	547615	\N
122	2025-08-20	115.6	116.4	114.2	114.2	33276	\N
124	2025-08-20	227.8	230	225.4	229	82314	\N
125	2025-08-20	35.7	37.5	35.7	36.8	57912	\N
126	2025-08-20	248.6	250.5	246.1	247.1	186365	\N
127	2025-08-20	212.4	214.4	209.4	211.6	103388	\N
129	2025-08-20	418	424.6	416.4	423.4	42426	\N
130	2025-08-20	487.6	488.6	485	488.2	52710	\N
131	2025-08-20	105	105.4	103.3	104.1	482897	\N
132	2025-08-20	4.212	4.448	4.126	4.428	710841	\N
134	2025-08-20	41.9	41.9	40	40	9376	\N
136	2025-08-20	1.972	1.998	1.852	1.852	181978	\N
137	2025-08-20	87.8	87.8	86.5	87.6	116102	\N
140	2025-08-20	211.7	216	211.7	213.35	97332	\N
141	2025-08-20	8.16	8.34	8.12	8.12	6549	\N
142	2025-08-20	21.9	21.9	20.9	21.2	5553	\N
144	2025-08-20	21.2	21.6	21.2	21.6	2348	\N
147	2025-08-20	18.7	19.76	18.7	19.46	43331	\N
10532	2025-08-20	4.76	4.95	4.62	4.83	217014	\N
148	2025-08-20	99.9	99.9	98.8	99.3	122350	\N
150	2025-08-20	65.8	65.8	64.4	64.8	21909	\N
151	2025-08-20	197.5	198.4	196.2	198.2	93070	\N
152	2025-08-20	174.4	174.4	171	171	2562	\N
154	2025-08-20	4.4	4.4	4.225	4.24	463327	\N
155	2025-08-20	106.6	107	106	106.8	227333	\N
156	2025-08-20	44.72	45.35	44.14	44.88	4640382	\N
157	2025-08-20	4.852	5.005	4.794	4.914	983750	\N
158	2025-08-20	57.25	57.35	56.85	57	77102	\N
159	2025-08-20	151.5	151.65	150.45	151.65	2022968	\N
164	2025-08-20	86.4	90	86.4	89.4	19698	\N
166	2025-08-20	0.2395	0.246	0.2395	0.241	331818	\N
167	2025-08-20	16.25	16.4	16.25	16.35	566	\N
168	2025-08-20	139.6	140	138	138.4	17934	\N
10904	2025-08-20	139.03	140.42	138.11	139.96	3749804	\N
10950	2025-08-20	2.67	2.775	2.585	2.73	1397597	\N
170	2025-08-20	21	21.3	20.45	20.95	7751	\N
172	2025-08-20	1.21	1.21	1.16	1.2	4360	\N
175	2025-08-20	75.85	75.9	75.25	75.85	140570	\N
177	2025-08-20	6	6	5.82	5.82	95	\N
178	2025-08-20	2.682	2.726	2.65	2.716	239359	\N
179	2025-08-20	70.6	71.1	69.9	69.9	29509	\N
180	2025-08-20	4.64	4.64	4.5	4.51	115610	\N
181	2025-08-20	92.8	96.6	91.4	93.8	168145	\N
184	2025-08-20	152.5	154	150	150	3035	\N
185	2025-08-20	35.16	35.48	35.04	35.32	180786	\N
186	2025-08-20	268.5	270	263	268	73376	\N
188	2025-08-20	192.2	199.2	192.2	199.2	73845	\N
191	2025-08-20	2.95	3.185	2.95	3.04	428461	\N
193	2025-08-20	485	502.5	480	498.45	1960100	\N
194	2025-08-20	208	213	208	213	994	\N
195	2025-08-20	240.2	242.5	239.6	241	1025107	\N
197	2025-08-20	128.1	129.2	127.15	128.55	735971	\N
199	2025-08-20	177.2	178.3	176.55	178.25	1679596	\N
200	2025-08-20	351	355.4	346.4	354	43483	\N
201	2025-08-20	151.4	154.05	150.85	153.15	387566	\N
203	2025-08-20	45.1	47	44.05	46	22611	\N
204	2025-08-20	123.55	126.05	123.3	125.75	3944124	\N
206	2025-08-20	113	113	106	109	13922	\N
207	2025-08-20	240	242	239.4	240.6	435841	\N
208	2025-08-20	239.4	241	238.4	240.3	630333	\N
209	2025-08-20	155.9	155.9	154.5	154.8	28449	\N
210	2025-08-20	22.7	22.8	22.55	22.8	16181	\N
211	2025-08-20	57.68	57.68	56.76	57.02	662411	\N
212	2025-08-20	112.3	112.9	111.2	112.4	191354	\N
213	2025-08-20	190.5	192.5	186	187	8090	\N
214	2025-08-20	53.9	54.5	53.4	54.3	9024	\N
215	2025-08-20	55.25	55.25	54.65	55.2	70440	\N
216	2025-08-20	165.1	166.4	164.4	165.8	167428	\N
217	2025-08-20	270.9	273.2	270.6	273.2	817731	\N
219	2025-08-20	277.6	284.6	276.8	284.2	128218	\N
221	2025-08-20	97.6	97.6	95.3	95.7	65344	\N
222	2025-08-20	162	164.3	161.9	164.2	1289720	\N
223	2025-08-20	35.45	35.87	35.42	35.79	5279642	\N
224	2025-08-20	171.1	172.3	170.5	172	7747	\N
225	2025-08-20	258	258	255	256	1187	\N
226	2025-08-20	7.52	7.56	7.3	7.42	48790	\N
227	2025-08-20	116	117.5	112.5	117.5	656	\N
229	2025-08-20	361.1	362.7	358.4	358.4	178006	\N
233	2025-08-20	281.8	283.6	279	280	10631	\N
11907	2025-08-20	88.01	89.05	86.535	88.47	2899125	\N
235	2025-08-20	137.1	138.9	135.2	137.9	50940	\N
236	2025-08-20	295.4	297.7	294.5	296.5	1708542	\N
237	2025-08-20	22.2	22.84	21.9	22.82	246198	\N
238	2025-08-20	44.42	45.26	44.42	45.26	297339	\N
239	2025-08-20	94.8	95.85	94.25	95.7	224038	\N
240	2025-08-20	63.6	64.7	62.8	63.6	7434	\N
241	2025-08-20	151.2	151.4	149.2	150.5	106647	\N
242	2025-08-20	120.8	120.8	118.6	119.6	46596	\N
243	2025-08-20	0.982	0.985	0.954	0.985	198780	\N
244	2025-08-20	6.34	6.4	6.28	6.28	14307	\N
245	2025-08-20	47.45	47.45	46.9	46.95	4544	\N
246	2025-08-20	8.03	8.22	8.03	8.105	97027	\N
248	2025-08-20	15.05	15.05	15.05	15.05	0	\N
249	2025-08-20	40.65	40.65	40.37	40.49	638371	\N
251	2025-08-20	58.8	60.8	58.8	60.4	16734	\N
12469	2025-08-20	29.46	29.7221	29.1407	29.33	3463917	\N
252	2025-08-20	383.6	385.4	375	375.6	43869	\N
254	2025-08-20	57.6	57.7	57.2	57.2	23296	\N
255	2025-08-20	7.1	7.22	7.1	7.1	1591	\N
12557	2025-08-20	212.35	215.95	203.5537	215.89	294785	\N
257	2025-08-20	2.86	2.86	2.86	2.86	0	\N
258	2025-08-20	11.546	11.8	11.502	11.764	832872	\N
262	2025-08-20	5.15	5.35	5.15	5.35	4104	\N
263	2025-08-20	9.98	10	9.88	9.88	5491	\N
264	2025-08-20	10.55	11.35	10.35	11.1	114333	\N
268	2025-08-20	3.265	3.27	3.255	3.26	3622313	\N
277	2025-08-20	0.638	0.638	0.626	0.636	12675	\N
278	2025-08-20	79.05	79.05	78.2	78.75	52774	\N
282	2025-08-20	0.382	0.382	0.324	0.345	89230	\N
283	2025-08-20	6.05	6.05	6.05	6.05	37	\N
287	2025-08-20	3.87	4	3.86	3.87	17022	\N
289	2025-08-20	9.45	9.45	9.45	9.45	0	\N
291	2025-08-20	57.6	57.9	56.8	57.2	18130	\N
293	2025-08-20	0.052	0.0538	0.0505	0.0518	4436580	\N
295	2025-08-20	192.8	193	191	192	638	\N
296	2025-08-20	0.0555	0.0555	0.0515	0.0547	83602474	\N
297	2025-08-20	54.2	55.1	53.4	55.1	20921	\N
298	2025-08-20	24	24.2	23.6	23.65	21810	\N
299	2025-08-20	2.42	2.42	2.42	2.42	5000	\N
301	2025-08-20	31.68	32	30.84	30.98	394722	\N
302	2025-08-20	201	201	198.5	200	6992	\N
303	2025-08-20	3.34	3.34	3.26	3.26	12026	\N
304	2025-08-20	4.2	4.21	3.86	4.15	63671	\N
306	2025-08-20	300	305.5	300	305	142465	\N
308	2025-08-20	0.156	0.156	0.156	0.156	0	\N
309	2025-08-20	1.85	1.9	1.85	1.9	1400	\N
310	2025-08-20	0.979	1.038	0.9	0.987	417303	\N
312	2025-08-20	14.9	14.92	14.22	14.56	107548	\N
316	2025-08-20	1.512	1.512	1.44	1.492	260930	\N
318	2025-08-20	645	656	644	654	25810	\N
322	2025-08-20	1.69	1.84	1.66	1.83	190776	\N
323	2025-08-20	23	23	23	23	275	\N
325	2025-08-20	13.6	13.8	13.6	13.8	1198	\N
331	2025-08-20	6.94	7.26	6.94	7	3887	\N
332	2025-08-20	5.45	5.52	5.29	5.35	819734	\N
333	2025-08-20	22.8	22.8	22.8	22.8	1500	\N
334	2025-08-20	1.25	1.25	1.1	1.1	43048	\N
339	2025-08-20	41.6	43.5	41.6	43.5	986	\N
342	2025-08-20	1.606	1.616	1.57	1.592	1392150	\N
343	2025-08-20	27.15	29	27.15	27.5	22282	\N
13862	2025-08-20	137.92	138.53	134.75	137.29	7255986	\N
344	2025-08-20	62.6	64.6	62.6	64.6	215	\N
347	2025-08-20	224	224	219	223	940	\N
348	2025-08-20	17.55	17.55	16.75	17.3	2845	\N
352	2025-08-20	18.45	18.9	18.4	18.8	13293	\N
354	2025-08-20	8.7	8.7	8.1	8.2	8956	\N
355	2025-08-20	9.49	9.49	9.29	9.32	113956	\N
356	2025-08-20	1.47	1.47	1.42	1.42	51843	\N
357	2025-08-20	15.5	15.6	13.65	15.05	5026	\N
364	2025-08-20	70.6	71.8	69.2	69.6	1683	\N
365	2025-08-20	2000	2040	2000	2040	2	\N
366	2025-08-20	69.8	70.8	69.4	70.5	74947	\N
369	2025-08-20	2.54	2.98	2.54	2.6	13537	\N
371	2025-08-20	3.8	3.83	3.76	3.83	24813	\N
372	2025-08-20	183.5	183.5	177.3	178.3	85142	\N
375	2025-08-20	97.9	97.91	96.42	97.39	125880	\N
377	2025-08-20	27.6	27.8	27.2	27.6	1442	\N
380	2025-08-20	95.6	99.4	95.4	99.2	130936	\N
381	2025-08-20	24.9	25.3	24.9	25	13929	\N
383	2025-08-20	99.9	99.9	97.7	98.7	15319	\N
386	2025-08-20	0.1802	0.1832	0.1778	0.1792	2066448	\N
387	2025-08-20	0.0157	0.0158	0.0151	0.0156	6667880	\N
389	2025-08-20	6.12	6.35	6.01	6.35	292794	\N
391	2025-08-20	7.65	8.02	7.54	7.66	11096	\N
393	2025-08-20	0.895	0.91	0.865	0.889	43914	\N
395	2025-08-20	58.2	61.2	58.2	59.4	1319	\N
397	2025-08-20	4.435	4.46	4.16	4.265	3320007	\N
400	2025-08-20	0.0995	0.0995	0.087	0.091	293100	\N
401	2025-08-20	0.531	0.539	0.521	0.531	381496	\N
403	2025-08-20	114	115.4	112.4	113.8	50359	\N
404	2025-08-20	0.238	0.238	0.238	0.238	2244	\N
405	2025-08-20	22.7	22.87	22.35	22.58	785447	\N
407	2025-08-20	200	202	200	201	2370	\N
408	2025-08-20	135.5	137.9	134.5	136	47317	\N
409	2025-08-20	2.98	2.98	2.88	2.88	5344	\N
411	2025-08-20	0.008	0.008	0.0072	0.0078	2824643	\N
412	2025-08-20	0.25	0.25	0.249	0.25	35206	\N
414	2025-08-20	5.22	5.36	5.22	5.36	1315	\N
415	2025-08-20	1.3	1.3	1.3	1.3	0	\N
416	2025-08-20	10	10.2	9.5	9.9	62609	\N
418	2025-08-20	1.285	1.3	1.285	1.29	30947	\N
419	2025-08-20	0.752	0.762	0.745	0.757	1957082	\N
420	2025-08-20	20.15	20.95	19.5	20.9	89021	\N
421	2025-08-20	0.3475	0.381	0.33	0.347	244849	\N
422	2025-08-20	0.07	0.07	0.07	0.07	5942	\N
424	2025-08-20	184.2	188.4	184.2	186.1	56606	\N
426	2025-08-20	137.3	138.3	136.4	137.7	40018	\N
427	2025-08-20	5.05	5.1	4.94	5	6402	\N
428	2025-08-20	277.8	284.4	274.6	282	120977	\N
429	2025-08-20	0.57	0.598	0.56	0.592	53910	\N
431	2025-08-20	7.84	7.84	7.58	7.6	173823	\N
432	2025-08-20	11.35	12.15	11.1	11.2	10937	\N
433	2025-08-20	9.34	9.36	8.7	9.16	54439	\N
434	2025-08-20	28.8	28.94	28.24	28.54	97907	\N
436	2025-08-20	76	78.4	75.2	76.4	14367	\N
437	2025-08-20	241	241	236	239	267	\N
438	2025-08-20	5.05	5.43	4.851	5.338	39959365	\N
440	2025-08-20	350.2	353	349.6	351.4	172620	\N
441	2025-08-20	256	260	254	259	10814	\N
442	2025-08-20	0.79	0.79	0.775	0.775	2207	\N
446	2025-08-20	1.104	1.104	1.018	1.066	643534	\N
447	2025-08-20	13.1	14.65	12.9	14	11497	\N
449	2025-08-20	8.1	8.15	7	7.2	21536	\N
450	2025-08-20	0.25	0.25	0.231	0.249	103904	\N
451	2025-08-20	31.8	32.9	31.8	32.8	31900	\N
453	2025-08-20	2.52	2.52	2.32	2.48	35883	\N
454	2025-08-20	0.045	0.0472	0.0422	0.0458	810823	\N
458	2025-08-20	16	17.8	15.15	17.4	23563	\N
459	2025-08-20	40	43	26.2	31	84608	\N
460	2025-08-20	0.694	0.694	0.69	0.69	4515	\N
461	2025-08-20	7.5	8.2	7.5	8.2	138	\N
462	2025-08-20	1.135	1.21	1.135	1.2	508	\N
465	2025-08-20	21.2	22.6	20.9	22	34760	\N
466	2025-08-20	85.1	85.1	83.5	83.5	15237	\N
468	2025-08-20	4.74	4.99	4.74	4.88	6910	\N
471	2025-08-20	86.9	86.9	84.7	85.9	160256	\N
473	2025-08-20	0.8	3	0.8	2.68	302495	\N
474	2025-08-20	4.63	4.83	4.58	4.63	138597	\N
475	2025-08-20	23.2	23.3	22.4	22.8	32990	\N
12178	2025-08-21	4.74	5.01	4.31	4.9	89354	\N
477	2025-08-20	0.4	0.515	0.4	0.51	17339	\N
478	2025-08-20	8.17	12.92	8.1	11.9	9562562	\N
479	2025-08-20	0.567	0.567	0.55	0.554	188516	\N
480	2025-08-20	3.76	3.76	3.5	3.7	857	\N
483	2025-08-20	23.5	23.5	22.3	23.4	13145	\N
484	2025-08-20	2.4	2.4	2.27	2.32	81286	\N
486	2025-08-20	0.269	0.271	0.26	0.271	182841	\N
489	2025-08-20	3.502	3.626	3.454	3.49	348757	\N
490	2025-08-20	0.83	0.85	0.77	0.83	73485	\N
491	2025-08-20	0.0576	0.0576	0.0452	0.049	1855082	\N
492	2025-08-20	3.8	3.8	3	3.3	1181776	\N
494	2025-08-20	1.434	1.44	1.39	1.39	22562	\N
495	2025-08-20	0.0016	0.0016	0.0014	0.0016	84979184	\N
497	2025-08-20	3.6	3.95	3.6	3.95	1739	\N
498	2025-08-20	0.0748	0.0748	0.07	0.0734	68790	\N
499	2025-08-20	0.302	0.302	0.302	0.302	0	\N
500	2025-08-20	1.13	1.19	1.13	1.15	33621	\N
501	2025-08-20	61	61	61	61	188	\N
502	2025-08-20	1.45	1.475	1.42	1.475	12683	\N
505	2025-08-20	195.4	195.4	189.8	193.5	103483	\N
506	2025-08-20	0.574	0.58	0.522	0.562	188620	\N
507	2025-08-20	0.045	0.045	0.045	0.045	1901	\N
508	2025-08-20	13.9	14.9	13.8	14.25	188562	\N
509	2025-08-20	0.19	0.21	0.154	0.21	2880	\N
15898	2025-08-19	0.135	0.135	0.135	0.135	1000	\N
512	2025-08-20	2.2	3.05	1.95	2.01	60822	\N
517	2025-08-20	42.4	42.4	41.6	41.6	8	\N
520	2025-08-20	61.3	64.4	61.3	64.3	174812	\N
521	2025-08-20	5.28	5.28	4.98	5.06	129975	\N
16335	2025-08-20	29.1	29.1	28.43	28.57	1000	\N
523	2025-08-20	8.24	8.26	8.2	8.26	8225	\N
525	2025-08-20	0.174	0.174	0.156	0.17	355884	\N
527	2025-08-20	10.1	10.1	10.1	10.1	0	\N
528	2025-08-20	0.361	0.367	0.345	0.352	567484	\N
529	2025-08-20	0.0894	0.097	0.0858	0.0918	5186976	\N
530	2025-08-20	10.8	10.8	10.6	10.6	4280	\N
531	2025-08-20	0.652	0.656	0.574	0.654	1322648	\N
534	2025-08-20	34.2	36	34.2	35	6584	\N
538	2025-08-20	0.004	0.004	0.0036	0.0036	15032157	\N
540	2025-08-20	2.98	3.03	2.89	2.89	1202	\N
541	2025-08-20	1.575	1.575	1.575	1.575	6000	\N
542	2025-08-20	23.6	23.6	23.6	23.6	0	\N
544	2025-08-20	0.478	0.478	0.478	0.478	16	\N
545	2025-08-20	0.0838	0.0958	0.0836	0.0884	753628	\N
546	2025-08-20	3.45	3.61	3.45	3.47	1419	\N
548	2025-08-20	1.25	1.42	1.25	1.37	33448	\N
549	2025-08-20	4.71	4.96	4.7	4.94	14632	\N
550	2025-08-20	6.6	6.6	6.6	6.6	2	\N
551	2025-08-20	0.9	0.98	0.88	0.97	50287	\N
17783	2025-08-20	9.335	9.52	9.335	9.46	6977600	\N
553	2025-08-20	0.304	0.305	0.3	0.305	5010	\N
555	2025-08-20	0.091	0.096	0.09	0.091	126746	\N
557	2025-08-20	26.45	26.55	26.25	26.55	1962	\N
558	2025-08-20	16.8	17.3	16.8	16.8	1739	\N
559	2025-08-20	7.3	7.95	7.15	7.15	39061	\N
560	2025-08-20	0.113	0.117	0.11	0.112	413643	\N
562	2025-08-20	3.22	3.28	3.22	3.28	1363	\N
564	2025-08-20	0.113	0.118	0.0924	0.0992	6569508	\N
565	2025-08-20	0.0034	0.0035	0.0032	0.0034	7064983	\N
567	2025-08-20	1.755	1.85	1.755	1.85	3591	\N
569	2025-08-20	6.58	6.58	6.38	6.44	301593	\N
570	2025-08-20	116	116	110	113.2	38905	\N
571	2025-08-20	0.338	0.338	0.318	0.328	25044	\N
572	2025-08-20	0.89	0.896	0.87	0.893	460764	\N
576	2025-08-20	0.113	0.113	0.102	0.11	820884	\N
577	2025-08-20	2.19	2.24	2.14	2.2	1850	\N
578	2025-08-20	1.575	1.645	1.575	1.645	1147	\N
579	2025-08-20	2.78	3.88	2.78	3.88	115	\N
580	2025-08-20	9.8	9.82	9.54	9.8	6123	\N
581	2025-08-20	0.282	0.308	0.27	0.304	206283	\N
582	2025-08-20	41.4	41.55	37.5	41.45	170761	\N
583	2025-08-20	2.155	2.155	2.1	2.11	1858685	\N
585	2025-08-20	0.8	0.83	0.8	0.83	2524	\N
586	2025-08-20	14	14.1	13.15	13.8	73024	\N
587	2025-08-20	0.032	0.032	0.03	0.03	62634	\N
588	2025-08-20	0.7	2	0.7	0.74	537234	\N
594	2025-08-20	202	205.5	195.6	203	156811	\N
595	2025-08-20	530	539.5	529	537	91398	\N
596	2025-08-20	9.8	10.05	9.8	9.86	35635	\N
598	2025-08-20	247	248	245	248	252	\N
601	2025-08-20	13.2	13.2	12.9	13.1	12881	\N
602	2025-08-20	1.636	1.692	1.636	1.685	936206	\N
605	2025-08-20	1.705	1.815	1.705	1.815	49840	\N
607	2025-08-20	13.1	13.1	13.05	13.05	302	\N
608	2025-08-20	251	252	249.5	250	7123	\N
618	2025-08-20	84.1	84.1	82.6	83.4	27547	\N
18704	2025-08-20	0.3465	0.354	0.312	0.3215	667585	\N
19229	2025-08-20	157.6	157.6	157.6	157.6	0	\N
623	2025-08-20	133	133.5	131.5	133.5	1224	\N
627	2025-08-20	2645.0745	2661.9792	2642.591	2655.2381	46926338	\N
637	2025-08-20	533.2293	536.6372	532.7286	535.2782	\N	\N
638	2025-08-20	988.6538	994.0379	987.1623	992.0013	313850473	\N
639	2025-08-20	506.1696	508.9262	505.406	507.8834	313850473	\N
641	2025-08-20	562.2464	565.5044	561.3568	564.2765	\N	\N
642	2025-08-20	302.4278	304.1802	301.9492	303.5197	57671306	\N
643	2025-08-20	280.2129	281.7512	279.798	281.1335	77526598	\N
644	2025-08-20	1736.5146	1747.407	1732.9558	1744.6446	88057364	\N
645	2025-08-20	1200.2504	1214.1827	1200.1042	1206.6628	147628140	\N
646	2025-08-20	2205.57	2231.9202	2195.6358	2211.3201	1536582	\N
647	2025-08-20	2443.8874	2457.3133	2435.8214	2451.7674	7033893	\N
648	2025-08-20	3987.1254	4012.6036	3982.343	3993.7445	23925837	\N
649	2025-08-20	1349.8234	1365.6049	1349.8234	1363.5842	3452706	\N
650	2025-08-20	3548.1174	3595.1909	3547.2679	3587.4897	53561738	\N
19578	2025-08-20	16.4	16.635	16.395	16.58	5220998	\N
20956	2025-08-20	48.4	48.58	48.58	48.63	0	\N
651	2025-08-20	959.4848	964.4243	957.0074	962.096	41290969	\N
652	2025-08-20	850.5532	854.9821	850.0971	854.4693	11935263	\N
653	2025-08-20	349.5354	357.3632	346.9044	357.1439	824808	\N
654	2025-08-20	3750.4742	3763.3101	3734.0886	3757.9873	19899830	\N
655	2025-08-20	1866.1046	1881.0758	1861.4131	1865.7713	102059742	\N
656	2025-08-20	4939.2494	4965.8102	4938.0308	4957.4855	22473910	\N
657	2025-08-20	1269.0034	1276.0387	1268.4642	1273.6005	19614208	\N
658	2025-08-20	10872.9841	10921.1163	10865.5196	10906.9251	26784115	\N
659	2025-08-20	36420.7571	36581.9834	36395.7534	36534.4479	26784115	\N
660	2025-08-20	118.6446	119.212	118.5572	119.0471	23268634	\N
661	2025-08-20	412.7858	413.5851	411.9044	412.7087	2193096	\N
20487	2025-08-20	6.925	7.4674	6.9	7.34	20958	\N
662	2025-08-20	519.8145	522.5711	518.7855	521.4232	1322385	\N
663	2025-08-20	4097.5948	4129.5097	4071.2303	4080.9436	832744	\N
664	2025-08-20	1189.0769	1192.1994	1181.9075	1188.1991	4454848	\N
665	2025-08-20	2164.6249	2171.4977	2160.9766	2165.0845	2750060	\N
667	2025-08-20	2770.8071	2820.6049	2770.8071	2820.6049	488863	\N
669	2025-08-20	2323.0273	2337.8096	2323.0273	2335.1828	7828059	\N
670	2025-08-20	747.477	766.0831	746.7492	755.3992	1760862	\N
671	2025-08-20	2508.6686	2516.7375	2501.6476	2516.7375	5474074	\N
672	2025-08-20	865.7371	869.8925	865.6515	866.764	875563	\N
674	2025-08-20	59.1	59.1	58	58.35	30181	\N
675	2025-08-20	3.68	3.708	3.668	3.694	170316	\N
676	2025-08-20	45.48	45.94	45.48	45.9	190671	\N
677	2025-08-20	13.8	14.12	13.8	14.04	25473	\N
678	2025-08-20	15	15.35	14.945	15.135	1727322	\N
679	2025-08-20	30.9	31.08	30.78	31.02	75408	\N
680	2025-08-20	20	20	19.77	19.92	146885	\N
681	2025-08-20	19.52	19.65	19.5	19.62	310096	\N
682	2025-08-20	53.36	54.3	53.3	53.78	319050	\N
683	2025-08-20	73.7	74	72.85	73.4	50504	\N
685	2025-08-20	14.82	14.885	14.67	14.705	832744	\N
686	2025-08-20	3.609	3.633	3.607	3.625	7306677	\N
687	2025-08-20	8.17	8.22	8.115	8.22	338966	\N
688	2025-08-20	13.54	13.56	13.465	13.56	2695246	\N
689	2025-08-20	68.4	69.6	68.25	69.6	182010	\N
690	2025-08-20	3.57	3.57	3.516	3.538	978270	\N
691	2025-08-20	11.115	11.14	10.95	11.12	815979	\N
692	2025-08-20	9.932	10	9.924	10	1933121	\N
693	2025-08-20	10.86	11.04	10.82	11.02	68564	\N
695	2025-08-20	5.038	5.044	4.98	5.004	188089	\N
696	2025-08-20	10.01	10.095	9.946	10.03	2111696	\N
697	2025-08-20	3.167	3.208	3.167	3.207	315176	\N
698	2025-08-20	15.3	15.4	15.21	15.37	152884	\N
699	2025-08-20	24.6	24.67	24.45	24.57	453368	\N
700	2025-08-20	29.99	29.99	29.63	29.83	189126	\N
701	2025-08-20	24.25	24.4	24.17	24.23	496598	\N
702	2025-08-20	3.272	3.294	3.19	3.236	203509	\N
704	2025-08-20	10.34	10.46	10.34	10.46	28495	\N
706	2025-08-20	1.096	1.124	1.096	1.1	60985	\N
709	2025-08-20	13.15	13.15	12.9	13	5956	\N
711	2025-08-20	162.2	166.2	162	163.8	1173	\N
712	2025-08-20	644	646	642	646	3074	\N
713	2025-08-20	5.72	5.76	5.68	5.72	8325	\N
714	2025-08-20	13.45	13.6	13.3	13.55	12992	\N
716	2025-08-20	11.8	11.84	11.7	11.74	15861	\N
717	2025-08-20	3.294	3.306	3.252	3.252	154305	\N
720	2025-08-20	10.06	10.16	10	10.02	33540	\N
722	2025-08-20	1.51	1.525	1.51	1.52	10760	\N
723	2025-08-20	3.268	3.27	3.212	3.248	211867	\N
724	2025-08-20	31.1	31.4	31.1	31.15	8357	\N
726	2025-08-20	29.6	29.7	29.3	29.4	1936	\N
20781	2025-08-20	77.19	77.81	75.5	77.11	1824550	\N
728	2025-08-20	2.5	2.52	2.49	2.49	3547	\N
729	2025-08-20	1.245	1.255	1.23	1.245	49550	\N
731	2025-08-20	5.36	5.38	5.3	5.38	345	\N
732	2025-08-20	2.9	2.9	2.86	2.86	47133	\N
736	2025-08-20	47.15	47.3	46.8	47.1	58914	\N
737	2025-08-20	21.1	21.1	20.5	21.1	1154	\N
738	2025-08-20	171.8	174.4	171.6	173	34874	\N
739	2025-08-20	160.6	161.8	158.6	160	23498	\N
740	2025-08-20	68.2	69.3	68	68.9	253780	\N
741	2025-08-20	47.4	48.78	47.28	48.78	267376	\N
742	2025-08-20	104	104	102.3	103	77888	\N
745	2025-08-20	3.344	3.382	3.234	3.292	2368324	\N
746	2025-08-20	140.2	140.4	137.2	138.6	19969	\N
748	2025-08-20	2.92	2.92	2.76	2.77	2652850	\N
749	2025-08-20	12.95	12.95	12.1	12.25	10743	\N
750	2025-08-20	850	861	849	860.2	256003	\N
751	2025-08-20	1.28	1.295	1.255	1.28	15955	\N
752	2025-08-20	16.92	17.26	16.92	17.08	35237	\N
754	2025-08-20	37.4	38	37.4	37.4	2829	\N
755	2025-08-20	2.01	2.05	1.985	2	113966	\N
758	2025-08-20	54.1	55.1	53.7	54.9	17208	\N
759	2025-08-20	109.5	111.5	109.5	111	1852	\N
760	2025-08-20	1.5	1.57	1.5	1.525	120950	\N
761	2025-08-20	0.49	0.532	0.489	0.495	1989850	\N
762	2025-08-20	0.359	0.385	0.359	0.375	520489	\N
763	2025-08-20	1.342	1.4	1.326	1.338	663883	\N
764	2025-08-20	0.71	0.71	0.584	0.684	24593	\N
765	2025-08-20	0.216	0.218	0.206	0.209	309877	\N
766	2025-08-20	7.89	8.27	7.83	8.24	477603	\N
767	2025-08-20	1.115	1.2	1.115	1.2	91145	\N
769	2025-08-20	2.49	2.49	2.36	2.38	5492	\N
771	2025-08-20	2.165	2.17	2.11	2.12	134602	\N
772	2025-08-20	0.07	0.12	0.07	0.085	5340988	\N
773	2025-08-20	4.61	4.8	4.61	4.8	6628	\N
774	2025-08-20	5.56	5.66	5.56	5.66	2050	\N
775	2025-08-20	13.42	13.56	13.2	13.4	51642	\N
776	2025-08-20	1.68	1.785	1.68	1.7	29795	\N
779	2025-08-20	129	129	129	129	162	\N
781	2025-08-20	148	148	146	146	66	\N
782	2025-08-20	15.32	15.44	15.28	15.36	14913	\N
40432	2025-08-20	7.9348	7.9364	7.9627	7.9691	0	\N
783	2025-08-20	16.2	16.6	16.15	16.6	16423	\N
784	2025-08-20	0.404	0.404	0.389	0.389	3500	\N
785	2025-08-20	0.164	0.164	0.159	0.1636	383632	\N
786	2025-08-20	27.45	27.65	26.65	27.45	16733	\N
787	2025-08-20	0.0802	0.083	0.0802	0.082	240617	\N
788	2025-08-20	7.5	7.5	7.3	7.5	1795	\N
789	2025-08-20	4.25	4.32	4.25	4.29	928	\N
792	2025-08-20	14.4	14.45	14.15	14.4	602	\N
793	2025-08-20	0.305	0.308	0.298	0.308	69271	\N
794	2025-08-20	4.7	4.8	4.66	4.66	650	\N
796	2025-08-20	1.914	1.914	1.894	1.898	76547	\N
797	2025-08-20	4.05	4.12	4.01	4.01	16614	\N
799	2025-08-20	6.88	6.9	6.76	6.84	5825	\N
800	2025-08-20	0.1695	0.172	0.1655	0.1675	45289	\N
802	2025-08-20	13.15	13.3	13.05	13.05	2854	\N
803	2025-08-20	10.4	10.4	10.35	10.4	1346	\N
804	2025-08-20	1.86	1.86	1.81	1.81	1151	\N
807	2025-08-20	0.63	0.63	0.62	0.62	2970	\N
808	2025-08-20	0.387	0.393	0.382	0.392	100129	\N
809	2025-08-20	1.191	1.2028	1.19	1.2028	3000	\N
812	2025-08-20	2.33	2.4	2.33	2.33	29190	\N
813	2025-08-20	39.9	39.9	39.5	39.8	891	\N
814	2025-08-20	15.05	15.1	14.5	14.55	7920	\N
815	2025-08-20	2.83	2.92	2.83	2.85	1396	\N
816	2025-08-20	0.688	0.688	0.612	0.662	10609	\N
817	2025-08-20	3.16	3.18	3.16	3.16	3438	\N
819	2025-08-20	2.93	2.93	2.76	2.84	3375	\N
820	2025-08-20	3.62	3.68	3.62	3.67	4829	\N
821	2025-08-20	10.68	10.68	10.32	10.4	48305	\N
822	2025-08-20	5.3	5.43	5.3	5.4	1048	\N
823	2025-08-20	3.16	3.22	3.15	3.22	14489	\N
824	2025-08-20	12.08	12.1	11.86	11.88	29968	\N
825	2025-08-20	0.922	0.922	0.914	0.92	10966	\N
826	2025-08-20	1.068	1.068	1.044	1.064	61394	\N
827	2025-08-20	7.1	7.1	7	7.08	873	\N
828	2025-08-20	2.98	3.04	2.98	3.04	192	\N
829	2025-08-20	1.34	1.37	1.34	1.36	348	\N
830	2025-08-20	24.8	25.3	24.75	24.95	8336	\N
831	2025-08-20	0.522	0.534	0.522	0.526	31356	\N
832	2025-08-20	0.241	0.241	0.223	0.224	27068	\N
22821	2025-08-20	26.38	26.63	26.34	26.52	493787	\N
833	2025-08-20	7.8	8.14	7.12	7.44	240159	\N
836	2025-08-20	2.1	2.54	2.1	2.54	10139	\N
838	2025-08-20	16.55	16.7	15.7	16.2	1007	\N
839	2025-08-20	8.94	9	8.9	8.9	5684	\N
840	2025-08-20	0.374	0.379	0.374	0.377	9768	\N
841	2025-08-20	10.86	10.98	10.76	10.98	9378	\N
22889	2025-08-20	0.6852	0.6852	0.6408	0.6747	35370614	\N
842	2025-08-20	4.735	4.885	4.725	4.73	5694	\N
843	2025-08-20	3.56	3.87	3.56	3.85	15535	\N
844	2025-08-20	0.458	0.459	0.454	0.458	3122	\N
845	2025-08-20	2.79	2.91	2.77	2.84	562	\N
846	2025-08-20	1573.3686	1584.8157	1567.5548	1570.1292	15202146	\N
847	2025-08-20	565.6978	569.8136	563.6075	564.5331	\N	\N
848	2025-08-20	1263.0557	1269.2784	1257.738	1259.1216	23518231	\N
849	2025-08-20	2445.3999	2457.4476	2435.1043	2437.783	23518231	\N
22996	2025-08-20	14.8	15.455	14.3162	15.32	1256927	\N
850	2025-08-20	379.035	380.9493	377.4268	377.8591	19194314	\N
851	2025-08-20	982.0788	984.3101	977.6705	977.6705	992373	\N
852	2025-08-20	551.141	552.6477	550.0188	551.5895	3331544	\N
853	2025-08-20	4949.4086	5052.6396	4921.7538	4964.1362	4418418	\N
854	2025-08-20	2686.1886	2710.8452	2646.1005	2648.0389	2687220	\N
856	2025-08-20	4704.2358	4733.949	4659.1173	4694.8321	9004690	\N
858	2025-08-20	375.4545	375.4545	366.3636	375.4545	3734	\N
859	2025-08-20	288.9949	288.9949	282.3963	282.3963	471286	\N
860	2025-08-20	3307.1824	3325.7413	3307.1824	3322.5181	2985691	\N
861	2025-08-20	5363.6635	5371.39	5209.1713	5209.1713	2504548	\N
862	2025-08-20	1635.65	1645.56	1629.87	1644.9	\N	\N
863	2025-08-20	1552.44	1563.7	1547.22	1562.66	\N	\N
864	2025-08-20	1881.48	1893.12	1874.79	1892.6	\N	\N
866	2025-08-20	1438.23	1455.1	1432.04	1453.51	\N	\N
867	2025-08-20	1444.86	1455.24	1436.25	1449.43	\N	\N
868	2025-08-20	3661.94	3699.35	3618.95	3693.77	\N	\N
869	2025-08-20	328.55	349.41	326.89	341.81	\N	\N
870	2025-08-20	711.17	712.3	706.97	708.69	\N	\N
871	2025-08-20	854.02	854.08	843.34	851.74	\N	\N
872	2025-08-20	4905.82	4942.95	4903.66	4942.52	\N	\N
873	2025-08-20	608.02	608.02	598.02	600.15	\N	\N
874	2025-08-20	2.115	2.12	2.09	2.095	540962	\N
876	2025-08-20	0.135	0.1375	0.117	0.1375	211161	\N
877	2025-08-20	1.25	1.25	1.2	1.2	2515	\N
884	2025-08-20	30.7	30.92	30.64	30.76	507496	\N
885	2025-08-20	155.7	159	153.7	158.1	449976	\N
886	2025-08-20	241.6	246.3	240.6	246	700831	\N
887	2025-08-20	268.5	271.8	268.5	271.4	1340157	\N
890	2025-08-20	772.4	781.2	769	777.8	156570	\N
893	2025-08-20	271	272.9	269.7	272.5	513295	\N
895	2025-08-20	190	196.7	189.2	194.5	808871	\N
896	2025-08-20	289	291	288	290	137574	\N
897	2025-08-20	210	210.8	198.7	204.6	725854	\N
898	2025-08-20	165	165.4	160.2	161	870139	\N
899	2025-08-20	1488.5	1513.5	1484.5	1485	170798	\N
900	2025-08-20	398	409.6	395	408.8	109204	\N
902	2025-08-20	1521.5	1560.5	1520.5	1543.5	101106	\N
903	2025-08-20	103	103.2	100.6	102.3	792198	\N
904	2025-08-20	245.4	250.7	245.2	250.2	1780613	\N
906	2025-08-20	348	350.55	342.85	345.6	5066248	\N
907	2025-08-20	7.28	7.48	7.22	7.3	7033	\N
29819	2025-08-20	3.33	4.2	3.33	3.99	157821	\N
908	2025-08-20	29.96	30.02	29.52	29.62	2023670	\N
909	2025-08-20	93.45	94.35	93	93.95	85622	\N
910	2025-08-20	55	55.95	54.75	55.8	615794	\N
911	2025-08-20	0.49	0.49	0.45	0.46	681436	\N
913	2025-08-20	3.645	3.65	3.5	3.505	187380	\N
914	2025-08-20	9.3	10	9.3	10	4017	\N
915	2025-08-20	40	40	39.2	39.7	4160	\N
916	2025-08-20	1.15	1.166	1.104	1.124	447753	\N
917	2025-08-20	5.44	5.55	5.2	5.44	103160	\N
918	2025-08-20	1.465	1.5	1.445	1.5	37346	\N
919	2025-08-20	0.222	0.26	0.185	0.22	144615	\N
920	2025-08-20	67.7	68.5	66.9	68	400614	\N
921	2025-08-20	673	677	667	676	35605	\N
922	2025-08-20	87.65	88	87.05	87.45	442084	\N
924	2025-08-20	0.611	0.659	0.6	0.638	10309019	\N
925	2025-08-20	2.2	2.2	2.12	2.12	2642	\N
926	2025-08-20	4.92	5.1	4.856	5.03	3137071	\N
928	2025-08-20	10.82	10.84	10.42	10.58	585045	\N
929	2025-08-20	0.373	0.43	0.373	0.402	360634	\N
930	2025-08-20	0.1715	0.1715	0.1675	0.168	30340	\N
931	2025-08-20	10.85	10.85	10.6	10.65	4583	\N
934	2025-08-20	5.36	5.36	4.3	4.91	45015	\N
935	2025-08-20	0.477	0.477	0.477	0.477	0	\N
936	2025-08-20	1.41	1.42	1.41	1.42	1000	\N
939	2025-08-20	879	902	872.2	896.2	318738	\N
940	2025-08-20	134	136.85	133.3	134.45	4377362	\N
941	2025-08-20	477.8	479.8	473	478.2	42052	\N
942	2025-08-20	38.6	39.26	38.42	38.9	358862	\N
943	2025-08-20	101.1	101.2	100.5	101	528466	\N
944	2025-08-20	113.3	115.7	113	115.4	956556	\N
945	2025-08-20	375.6	378.6	374.3	378	263501	\N
946	2025-08-20	193.5	193.6	192.5	193	297000	\N
947	2025-08-20	701.5	711	699	703	103579	\N
948	2025-08-20	6640	6660	6620	6640	33	\N
949	2025-08-20	419.8	424.3	417.6	419.2	594118	\N
951	2025-08-20	288	291.95	236.35	243.15	1233316	\N
29533	2025-08-20	5.92	5.98	5.905	5.96	502757	\N
952	2025-08-20	533	537	531	533.5	74360	\N
955	2025-08-20	168	169.2	167.9	169.2	364976	\N
956	2025-08-20	254.8	256.8	253	256.4	129670	\N
957	2025-08-20	65	65.36	64.6	65.32	2499588	\N
958	2025-08-20	16.565	16.7	16.45	16.48	3422056	\N
959	2025-08-20	13.3	13.35	13.1	13.2	78258	\N
961	2025-08-20	2.184	2.192	2.184	2.188	130407	\N
962	2025-08-20	404.4	406.8	402	404.6	74979	\N
964	2025-08-20	155.9	156	154.9	155.5	313194	\N
965	2025-08-20	205	206.4	203	203.6	130086	\N
966	2025-08-20	166	166.9	165.2	166.9	898959	\N
967	2025-08-20	75.75	76.45	75	75.85	224576	\N
968	2025-08-20	0.1098	0.1098	0.0489	0.0495	4751182	\N
969	2025-08-20	426	430	421	429.4	69115	\N
971	2025-08-20	0.13	0.134	0.13	0.134	3720	\N
973	2025-08-20	4.25	4.25	3.59	3.75	702999	\N
976	2025-08-20	230	276	230	262	30964	\N
977	2025-08-20	144.8	145	143.4	144.4	27296	\N
978	2025-08-20	74.2	74.8	74	74.8	733	\N
982	2025-08-20	10.15	10.2	10.05	10.15	7048	\N
983	2025-08-20	0.287	0.29	0.2834	0.2862	6526830	\N
984	2025-08-20	1.888	1.922	1.79	1.852	393386	\N
985	2025-08-20	7.95	7.95	7.95	7.95	25	\N
986	2025-08-20	0.159	0.159	0.1495	0.1495	11800	\N
988	2025-08-20	0.0692	0.0692	0.0692	0.0692	0	\N
991	2025-08-20	1.905	1.905	1.7	1.7	76172	\N
992	2025-08-20	13.75	13.8	13.25	13.3	9814	\N
994	2025-08-20	1.67	1.67	1.67	1.67	0	\N
995	2025-08-20	1.215	1.215	1.16	1.175	22290	\N
996	2025-08-20	0.0448	0.0472	0.044	0.0442	12143009	\N
997	2025-08-20	5.4	5.42	5.3	5.32	7958	\N
998	2025-08-20	7.36	7.37	7.2	7.22	36085	\N
999	2025-08-20	3.38	3.485	3.38	3.405	18156	\N
1000	2025-08-20	17.75	18.1	17.75	17.75	1671	\N
1001	2025-08-20	3.65	3.73	3.65	3.69	27935	\N
1006	2025-08-20	239.5	239.5	235	235	4193	\N
1007	2025-08-20	496	503	494.5	501	46368	\N
1008	2025-08-20	1.3	1.314	1.24	1.278	2681351	\N
1009	2025-08-20	161	163.6	160.2	161.4	14632	\N
1010	2025-08-20	41.05	41.2	40.45	40.85	113632	\N
1011	2025-08-20	19.9	20.2	19.6	19.96	16560	\N
1012	2025-08-20	16.05	16.6	14.7	15.15	189083	\N
1013	2025-08-20	0.935	0.935	0.9	0.935	1215	\N
1014	2025-08-20	9.68	9.88	9.66	9.8	5208	\N
1015	2025-08-20	172	172.7	169.9	171.7	59439	\N
1020	2025-08-20	10.9	10.95	10.8	10.8	3707	\N
1021	2025-08-20	144.8	145.4	144	145.4	85599	\N
1022	2025-08-20	100.8	102.4	100.7	101.1	608657	\N
1023	2025-08-20	308	315	308	313	49480	\N
1024	2025-08-20	155	156.7	154.6	155.4	258961	\N
1025	2025-08-20	162	163.2	161.2	161.2	43611	\N
1026	2025-08-20	281.65	289.8	281	287.1	1180754	\N
1027	2025-08-20	470	474.8	460.8	472.8	245729	\N
1028	2025-08-20	22.95	22.95	22.15	22.15	23407	\N
1029	2025-08-20	14.38	14.74	14.18	14.54	104662	\N
1031	2025-08-20	356	356	354	354	164	\N
1032	2025-08-20	130	130	125	129	936	\N
1033	2025-08-20	0.39	0.408	0.39	0.4	474338	\N
1034	2025-08-20	7.02	7.02	6.92	6.92	48956	\N
1035	2025-08-20	0.632	0.68	0.62	0.67	1372050	\N
1036	2025-08-20	11.9	11.9	11.82	11.88	45954	\N
1037	2025-08-20	698	710	696	710	24341	\N
1038	2025-08-20	96.2	96.6	94.6	96	7118	\N
1039	2025-08-20	1.46	1.462	1.46	1.462	240776	\N
1040	2025-08-20	9.16	9.28	9.1	9.14	140928	\N
1041	2025-08-20	23.5	23.5	22.7	23.3	110870	\N
1042	2025-08-20	95	96.2	92.1	95.5	344589	\N
1046	2025-08-20	29.7	29.7	28.6	29.5	49681	\N
1047	2025-08-20	13.4	13.4	12.7	13	28957	\N
1048	2025-08-20	470.5	476	470.5	476	1914	\N
1049	2025-08-20	20.7	20.7	20	20	8449	\N
1050	2025-08-20	209	211	209	210.5	165630	\N
1051	2025-08-20	37.5	38.05	37.3	37.8	31246	\N
1052	2025-08-20	4.55	4.56	4.55	4.56	30855	\N
1054	2025-08-20	0.135	0.1495	0.135	0.1405	72158	\N
1056	2025-08-20	12.85	13.3	12.85	13.3	3815	\N
1057	2025-08-20	1.59	1.645	1.59	1.59	81169	\N
1058	2025-08-20	125	127	124.8	126.6	30003	\N
1063	2025-08-20	83.25	83.25	83.25	83.25	0	\N
1064	2025-08-20	9.42	9.54	9.42	9.54	7405	\N
1065	2025-08-20	69.65	70.4	68.9	70.1	128980	\N
1066	2025-08-20	1.5	1.5	1.455	1.48	319264	\N
1070	2025-08-20	2.85	2.88	2.7	2.76	139722	\N
1071	2025-08-20	1.4	1.48	1.4	1.48	23912	\N
1073	2025-08-20	6.28	6.48	6.28	6.4	18277	\N
1074	2025-08-20	1.84	1.848	1.812	1.822	1656779	\N
1075	2025-08-20	53.4	54	51.7	52.3	8217	\N
1078	2025-08-20	935	941	910	934	17241	\N
1079	2025-08-20	1.03	1.03	1.03	1.03	0	\N
1080	2025-08-20	13	13.3	12.55	12.55	20167	\N
1081	2025-08-20	16.85	16.85	16.45	16.8	17177	\N
1082	2025-08-20	28.9	28.9	28.5	28.5	18647	\N
1083	2025-08-20	48.46	49.22	47.52	49.22	981390	\N
1084	2025-08-20	185	185	176	177.5	91799	\N
1085	2025-08-20	22.7	23.1	22.4	22.4	10304	\N
1086	2025-08-20	2.452	2.502	2.452	2.46	2793039	\N
1088	2025-08-20	7.9	8	7.8	7.92	343718	\N
1089	2025-08-20	2.785	2.785	2.535	2.585	2971969	\N
1092	2025-08-20	473	477.5	469.5	477	23836	\N
1094	2025-08-20	6.95	7.07	6.95	7.06	193254	\N
1095	2025-08-20	120	122.4	118.2	121.4	24177	\N
1096	2025-08-20	78.3	79	76.8	78.3	616214	\N
1097	2025-08-20	290	290	285	285	11360	\N
1098	2025-08-20	23.25	23.35	23	23.35	223028	\N
1099	2025-08-20	4.31	4.7	4.31	4.31	14227	\N
1100	2025-08-20	63.6	63.6	62.1	62.7	11592	\N
1102	2025-08-20	4.48	4.5	4.31	4.35	1409961	\N
1104	2025-08-20	2.77	2.8	2.69	2.73	676126	\N
1107	2025-08-20	1.426	1.55	1.42	1.506	2275632	\N
1108	2025-08-20	105.9	106	103.2	105.2	441086	\N
1109	2025-08-20	36.4	36.75	36.4	36.75	13367	\N
1111	2025-08-20	8.96	9	8.84	8.84	171973	\N
1112	2025-08-20	23	23.15	22.75	22.8	71735	\N
1113	2025-08-20	25.75	26.25	25.3	26.05	394356	\N
1114	2025-08-20	53.2	53.3	52.3	52.6	164430	\N
1116	2025-08-20	180	180.6	178.6	180.6	371016	\N
1118	2025-08-20	0.113	0.124	0.084	0.0982	23427329	\N
1122	2025-08-20	9.82	9.9	9.74	9.74	38571	\N
1126	2025-08-20	380	380	374	374	212	\N
1127	2025-08-20	27.3	28.15	27.3	27.85	44373	\N
1128	2025-08-20	133	134	130.5	133	5363	\N
1131	2025-08-20	87.2	89.2	85.6	87.3	212945	\N
1132	2025-08-20	73	74.8	73	74.5	44566	\N
1133	2025-08-20	18.3	18.3	18.3	18.3	1545	\N
1136	2025-08-20	98.9	98.9	97.1	97.8	94639	\N
1137	2025-08-20	174	178	174	177	229188	\N
1139	2025-08-20	402	402	402	402	0	\N
1140	2025-08-20	4.99	5	4.99	4.99	9849	\N
1141	2025-08-20	8.6	8.6	8.5	8.5	19705	\N
1142	2025-08-20	157.8	157.8	153.8	155.4	41358	\N
1143	2025-08-20	56.2	57.35	55.8	56.75	442682	\N
1146	2025-08-20	60.5	60.5	59.5	60.5	4517	\N
1148	2025-08-20	8.04	8.14	8.03	8.11	80327	\N
1155	2025-08-20	10.58	10.66	10.42	10.5	126635	\N
1156	2025-08-20	0.924	1.1	0.888	0.896	860934	\N
1159	2025-08-20	3.4	3.615	3.4	3.57	86501	\N
1160	2025-08-20	0.7	0.75	0.7	0.7	839756	\N
1162	2025-08-20	1.5498	1.5498	1.3412	1.3412	79064	\N
1163	2025-08-20	1.8	1.99	1.79	1.99	233819	\N
1164	2025-08-20	256	265	241	261.5	111866	\N
1165	2025-08-20	0.798	0.832	0.798	0.83	201759	\N
1169	2025-08-20	18.3	18.3	17.84	18	337157	\N
1170	2025-08-20	3	3.04	2.95	2.99	32412	\N
1171	2025-08-20	0.367	0.374	0.32	0.346	1809427	\N
1172	2025-08-20	4.06	4.1	4.03	4.08	71028	\N
1173	2025-08-20	99.8	100	99.8	100	8767	\N
1175	2025-08-20	2.34	2.34	2.34	2.34	0	\N
1176	2025-08-20	1.845	1.845	1.845	1.845	0	\N
1177	2025-08-20	1.355	1.36	1.345	1.35	232065	\N
1178	2025-08-20	1.596	1.84	1.58	1.742	4326743	\N
1180	2025-08-20	23.6	24.1	23.6	24	10731	\N
1184	2025-08-20	3.64	3.64	3.46	3.54	100742	\N
1187	2025-08-20	186.4	187.9	185.1	187.9	116592	\N
1188	2025-08-20	18.33	18.51	18.27	18.44	833092	\N
1189	2025-08-20	94.35	96.1	93.4	95.35	399632	\N
1190	2025-08-20	238	239	237.4	237.5	181254	\N
1191	2025-08-20	217.6	219.8	216.6	216.6	61044	\N
1192	2025-08-20	100	105.2	99	101.6	205710	\N
1194	2025-08-20	212	215	212	215	605	\N
1196	2025-08-20	592	593	584	590	138352	\N
1197	2025-08-20	64	64	62.8	63	3652	\N
1200	2025-08-20	712	712	699	703	13974	\N
1201	2025-08-20	1509	1518	1504	1513	20972	\N
1203	2025-08-20	606	607	597	599	10440	\N
1205	2025-08-20	216.5	216.5	212	212	31120	\N
1206	2025-08-20	343	348	341.5	345.5	4230	\N
1207	2025-08-20	602	606	600	606	1047	\N
1209	2025-08-20	288	290	287.5	289.5	23977	\N
1211	2025-08-20	396.7	413.8	392.1	408.5	457034	\N
1212	2025-08-20	32.1	32.8	32	32.5	56847	\N
1213	2025-08-20	35.6	35.6	34.4	34.4	347	\N
1214	2025-08-20	0.744	0.782	0.744	0.75	66441	\N
1219	2025-08-20	2.4	2.7	2.4	2.42	41231	\N
1220	2025-08-20	196	196.5	194.5	195.5	3714	\N
1221	2025-08-20	1.28	1.282	1.254	1.258	218078	\N
1222	2025-08-20	0.1335	0.135	0.1335	0.135	138072	\N
1224	2025-08-20	3660	3660	3660	3660	5	\N
1225	2025-08-20	96.8	99.4	96.4	99.3	46404	\N
1227	2025-08-20	0.344	0.357	0.334	0.348	409775	\N
1228	2025-08-20	228	229	213	214.5	46244	\N
1229	2025-08-20	513	522.5	507.5	519.5	33958	\N
1230	2025-08-20	9.98	10.15	9.78	9.94	45032	\N
1231	2025-08-20	6.85	6.9	6.85	6.9	4266	\N
1233	2025-08-20	14.75	14.9	14.75	14.9	11642	\N
1234	2025-08-20	515	550	515	540	302	\N
1236	2025-08-20	750	750	746	750	547	\N
1237	2025-08-20	3.26	3.26	3.26	3.26	0	\N
1239	2025-08-20	4.26	4.42	4.18	4.42	15660	\N
1244	2025-08-20	149	149	149	149	165	\N
1245	2025-08-20	170	172	170	170	812	\N
1246	2025-08-20	196	196	196	196	0	\N
1247	2025-08-20	67	67	67	67	129	\N
1248	2025-08-20	63.5	67.5	63.5	67.5	1064	\N
1249	2025-08-20	860	860	850	860	389	\N
1250	2025-08-20	332	340	332	340	244	\N
1251	2025-08-20	105.6	106	102.6	103.2	14714	\N
1252	2025-08-20	138.8	138.8	135	135	4863	\N
1253	2025-08-20	170	172	169	170	439	\N
1254	2025-08-20	378	387.5	366.5	376.5	5851	\N
1256	2025-08-20	7000	7100	7000	7100	37	\N
1258	2025-08-20	795	800	780	790	176	\N
1259	2025-08-20	670	675	665	665	16	\N
1260	2025-08-20	865	865	860	860	156	\N
1264	2025-08-20	330	330	328	330	661	\N
1265	2025-08-20	191.4	193.6	188.6	188.6	23505	\N
1266	2025-08-20	0.112	0.119	0.112	0.117	64106	\N
1267	2025-08-20	590	595	590	590	628	\N
1269	2025-08-20	13.5	13.5	13.5	13.5	500	\N
1270	2025-08-20	53.8	53.8	52	52.4	35594	\N
1271	2025-08-20	4.92	4.92	4.92	4.92	43	\N
1273	2025-08-20	187.5	188	184.5	188	2971	\N
1274	2025-08-20	185	185	185	185	0	\N
1275	2025-08-20	655	660	645	650	126	\N
1276	2025-08-20	82.6	82.6	80.6	82.6	3734	\N
1282	2025-08-20	31.2	32.8	31.2	32	3589	\N
1283	2025-08-20	69.2	69.2	60.6	64	10234	\N
1284	2025-08-20	250	252.5	246.5	247	3842	\N
1285	2025-08-20	5.44	5.44	5.44	5.44	0	\N
1286	2025-08-20	270	273	266	269.5	14682	\N
1287	2025-08-20	68.5	68.5	66	68.5	2692	\N
1288	2025-08-20	0.635	0.65	0.635	0.65	13115	\N
1289	2025-08-20	1.23	1.23	1.2	1.2	855	\N
1290	2025-08-20	0.942	0.948	0.92	0.948	743505	\N
1291	2025-08-20	128.35	131.8	127	129.85	172090	\N
1293	2025-08-20	5.16	5.2	5.08	5.13	400714	\N
1297	2025-08-20	171	171	167	167	487	\N
1299	2025-08-20	25	25	25	25	0	\N
1302	2025-08-20	5.6	5.9	5.6	5.9	1847	\N
1303	2025-08-20	9.6	9.605	9.43	9.485	139085	\N
1304	2025-08-20	0.0318	0.0318	0.0318	0.0318	0	\N
1305	2025-08-20	47.32	47.46	46.56	46.92	91704	\N
1306	2025-08-20	10.5	10.5	10	10.1	1127	\N
1309	2025-08-20	14.75	14.75	13.35	13.45	11198	\N
1311	2025-08-20	1.18	1.24	1.18	1.24	1560	\N
1312	2025-08-20	35.6	38.95	35.6	37.9	530824	\N
1313	2025-08-20	54.4	55.1	52.5	54.7	20163	\N
1315	2025-08-20	0.3895	0.39	0.365	0.3805	167502	\N
1316	2025-08-20	0.173	0.185	0.172	0.179	48718	\N
1317	2025-08-20	18.34	18.46	17.76	17.88	195997	\N
1320	2025-08-20	0.08	0.08	0.068	0.075	39080	\N
1321	2025-08-20	154	161.8	151.6	160.8	147750	\N
1323	2025-08-20	89.9	90.7	89.1	90.7	109287	\N
1324	2025-08-20	215	215	209.6	209.7	471463	\N
1325	2025-08-20	12.1	12.44	12.1	12.3	180145	\N
1326	2025-08-20	19.78	19.98	19.36	19.76	8712	\N
1330	2025-08-20	2.28	2.8	2.28	2.8	8400	\N
1331	2025-08-20	9.55	9.55	9.55	9.55	0	\N
1333	2025-08-20	11.28	11.3	10.78	11.06	487258	\N
1336	2025-08-20	2.96	3.11	2.96	3.1	1272	\N
1337	2025-08-20	9.36	9.41	9.19	9.285	553487	\N
1338	2025-08-20	7.03	7.2	6.96	7.2	610950	\N
1339	2025-08-20	92.8	93.3	92.2	92.6	21414	\N
1340	2025-08-20	36.5	36.5	36.5	36.5	399	\N
1343	2025-08-20	17.48	17.58	17.08	17.34	492915	\N
1344	2025-08-20	0.0139	0.014	0.0137	0.0138	32749458	\N
1345	2025-08-20	90.6	91.2	90.2	91.2	126127	\N
1349	2025-08-20	9.18	9.18	8.96	9	8049	\N
1350	2025-08-20	0.055	0.056	0.049	0.049	318132	\N
1351	2025-08-20	0.571	0.58	0.56	0.58	710798	\N
1354	2025-08-20	3.9	4.06	3.895	4.06	523058	\N
1355	2025-08-20	22.5	22.95	21.5	22.45	2891	\N
1357	2025-08-20	3	3	3	3	3617	\N
1358	2025-08-20	18.8	18.8	18.4	18.4	4176	\N
1360	2025-08-20	24.75	25.9	23.55	24	49663	\N
1362	2025-08-20	0.052	0.06	0.05	0.056	634696	\N
1363	2025-08-20	1.52	1.63	1.52	1.53	7724	\N
1366	2025-08-20	0.0062	0.0062	0.0056	0.0062	475402	\N
1368	2025-08-20	120	121	119	120	4550	\N
1369	2025-08-20	0.829	0.844	0.793	0.8	244569	\N
1371	2025-08-20	1.45	1.46	1.43	1.45	3282	\N
1372	2025-08-20	6.8	6.9	6.8	6.9	3206	\N
1374	2025-08-20	83.42	84.1	82.6	83.29	549335	\N
1376	2025-08-20	25.82	26.5	25.22	26.22	1771860	\N
1378	2025-08-20	109.6	111.8	108.2	110.4	5519	\N
1379	2025-08-20	23.8	23.9	23.1	23.9	19270	\N
1382	2025-08-20	3.42	3.43	3.245	3.43	54173	\N
1383	2025-08-20	17.78	18.08	17.52	17.92	34157	\N
1384	2025-08-20	42.85	44.15	42.3	42.6	27648	\N
1385	2025-08-20	4.6375	4.6375	4.2	4.2345	591558	\N
1389	2025-08-20	3.4	3.4	2.95	3.07	204869	\N
1390	2025-08-20	64.15	64.15	62.05	63	312253	\N
1391	2025-08-20	5.7	5.7	5.7	5.7	0	\N
1392	2025-08-20	0.26	0.26	0.21	0.23	985135	\N
1393	2025-08-20	0.04	0.04	0.038	0.04	410474	\N
1394	2025-08-20	2.3	2.38	1.98	2.17	897504	\N
1395	2025-08-20	0.26	0.26	0.222	0.222	24831	\N
1396	2025-08-20	14	14	13.5	13.5	82	\N
1397	2025-08-20	0.3555	0.3555	0.336	0.336	2489635	\N
1398	2025-08-20	107.6	107.6	102.2	105.2	20963	\N
1399	2025-08-20	61	61.2	59.6	59.8	12746	\N
1400	2025-08-20	2.45	3.52	2.45	3.15	266240	\N
1401	2025-08-20	2.44	2.44	2.39	2.39	9452	\N
1402	2025-08-20	3.96	3.96	3.14	3.15	24622	\N
1404	2025-08-20	3.5	3.5	3.5	3.5	0	\N
1406	2025-08-20	5.32	5.32	5	5.04	4640024	\N
1410	2025-08-20	3.07	3.09	3	3.01	474968	\N
1411	2025-08-20	2.71	2.71	2.51	2.54	18497	\N
1412	2025-08-20	3.41	3.44	3.28	3.4	225820	\N
1414	2025-08-20	9.28	9.48	7.42	7.42	62447	\N
1415	2025-08-20	1.91	2.4	1.91	2.32	39327	\N
1416	2025-08-20	0.655	0.74	0.655	0.74	22552	\N
1417	2025-08-20	2.69	2.73	2.6	2.69	221137	\N
1419	2025-08-20	126.9	130.1	126	129.9	387905	\N
1421	2025-08-20	410.4	410.4	401.8	402.8	24452	\N
1423	2025-08-20	0.26	0.27	0.26	0.27	252500	\N
1424	2025-08-20	0.243	0.247	0.24	0.243	4362066	\N
1425	2025-08-20	58.2	58.4	57.4	57.4	1201	\N
1426	2025-08-20	27	28	26.3	27.6	87577	\N
1429	2025-08-20	0.646	0.646	0.63	0.644	232760	\N
1431	2025-08-20	5.3	6.24	5.04	6.16	858905	\N
1432	2025-08-20	0.378	0.38	0.378	0.38	56815	\N
1433	2025-08-20	8.1	8.35	8.1	8.35	521	\N
1434	2025-08-20	0.8625	0.8735	0.858	0.858	570780	\N
1435	2025-08-20	0.93	0.975	0.915	0.95	41900	\N
1436	2025-08-20	0.988	1.06	0.973	1.016	479355	\N
1437	2025-08-20	25.48	25.48	25.02	25.28	217000	\N
1438	2025-08-20	193	193	189	189.6	243359	\N
1439	2025-08-20	137.9	137.9	133.4	133.4	389114	\N
1442	2025-08-20	0.072	0.072	0.072	0.072	10006	\N
1443	2025-08-20	170	172.4	168.1	169.5	87365	\N
1445	2025-08-20	9.85	10.3	9.75	10.3	1642	\N
1446	2025-08-20	29	29.4	27.6	27.6	5086	\N
1447	2025-08-20	19.9	19.9	19.9	19.9	0	\N
1450	2025-08-20	0.624	0.69	0.604	0.67	164854	\N
1451	2025-08-20	0.62	0.62	0.581	0.615	589955	\N
1452	2025-08-20	0.014	0.0148	0.014	0.0148	3649735	\N
1453	2025-08-20	0.216	0.216	0.214	0.214	50000	\N
1455	2025-08-20	42.25	42.5	42.2	42.35	103468	\N
1459	2025-08-20	272	274.5	269.5	273.5	33862	\N
1461	2025-08-20	0.004	0.004	0.003	0.004	10859651	\N
1462	2025-08-20	0.1036	0.1036	0.097	0.097	8835435	\N
1463	2025-08-20	94.7	95.95	93.6	95.45	164619	\N
1465	2025-08-20	0.818	0.976	0.77	0.772	242742	\N
1466	2025-08-20	23.5	24.8	23.5	24.8	277	\N
1468	2025-08-20	0.33	0.37	0.33	0.37	48483	\N
1469	2025-08-20	71	78	71	74.6	132083	\N
1470	2025-08-20	252.1	255.8	252.1	255	1054782	\N
1471	2025-08-20	0.002	0.0021	0.002	0.0021	15460022	\N
1472	2025-08-20	36	36	36	36	50	\N
1474	2025-08-20	286.4	290	281.2	288.6	145123	\N
1475	2025-08-20	0.448	0.487	0.426	0.448	232110	\N
1477	2025-08-20	107.4	108.4	105.4	106.4	11497	\N
1478	2025-08-20	4.01	4.01	3.89	3.97	66524	\N
1479	2025-08-20	1.682	2.075	1.566	1.718	202312	\N
1483	2025-08-20	1.194	1.208	1.14	1.176	94751	\N
1486	2025-08-20	5.3	5.52	4.6	5.44	106927	\N
1487	2025-08-20	16	16.26	15.52	15.6	212185	\N
1489	2025-08-20	100.9	100.9	98.7	100	290311	\N
1490	2025-08-20	18.7	18.82	18.5	18.8	36170	\N
1491	2025-08-20	1.42	1.42	1.42	1.42	0	\N
1492	2025-08-20	5.35	5.6	4.92	5.55	6231	\N
1517	2025-08-20	25.1	25.1	24.5	24.6	3696	\N
1518	2025-08-20	11.85	11.85	11.45	11.45	676	\N
1520	2025-08-20	6	6	6	6	2000	\N
1521	2025-08-20	1	1.17	1	1.17	775	\N
1522	2025-08-20	0.595	0.65	0.555	0.625	287808	\N
1523	2025-08-20	5.4	5.88	5.36	5.78	83253	\N
1524	2025-08-20	44.2	45.6	43.5	43.5	42489	\N
1526	2025-08-20	5.02	5.02	5.02	5.02	0	\N
1527	2025-08-20	2.18	2.215	2.16	2.185	19053	\N
1528	2025-08-20	14.76	14.78	14.34	14.34	2320	\N
1529	2025-08-20	41.1	42.4	40.5	40.6	2431	\N
1530	2025-08-20	0.0235	0.0235	0.02	0.023	7445104	\N
1533	2025-08-20	1.16	1.2	1.154	1.16	83550	\N
1536	2025-08-20	1.115	1.145	1.07	1.135	730146	\N
1538	2025-08-20	235	235.6	232.2	233.6	65734	\N
1539	2025-08-20	4.1	4.28	4.1	4.28	45	\N
1541	2025-08-20	108.8	109	106	106.6	23805	\N
1542	2025-08-20	3.9725	3.9725	3.89	3.9005	13992	\N
1543	2025-08-20	3.59	3.72	3.58	3.58	19536	\N
1546	2025-08-20	48.1	49.3	48.1	49	6452	\N
1547	2025-08-20	2.04	2.07	2.02	2.06	51182	\N
1548	2025-08-20	5.2	5.2	5.2	5.2	0	\N
1549	2025-08-20	0.57	0.6	0.567	0.57	861271	\N
1550	2025-08-20	3.59	3.69	3.13	3.31	286605	\N
1551	2025-08-20	3.6	3.6	3.6	3.6	1000	\N
1552	2025-08-20	6.02	6.28	5.9	6	9324	\N
1553	2025-08-20	3.66	3.8	3.47	3.77	15575	\N
1556	2025-08-20	9.34	9.9	8.8	9.9	14736	\N
1559	2025-08-20	13.25	13.25	12.8	13.25	481471	\N
1560	2025-08-20	0.592	0.664	0.592	0.664	18639	\N
1562	2025-08-20	16.3	16.3	15.6	16.2	85475	\N
1564	2025-08-20	14.5	14.5	14.15	14.4	1563	\N
1565	2025-08-20	17.5	17.5	17	17	12470	\N
1566	2025-08-20	14.15	14.55	14.15	14.45	7514	\N
1567	2025-08-20	10.6	10.76	10.52	10.74	112863	\N
1569	2025-08-20	14	14.04	13.84	13.84	19984	\N
1570	2025-08-20	5.96	6.12	5.92	6.1	4598	\N
1571	2025-08-20	0.311	0.311	0.31	0.31	56097	\N
1572	2025-08-20	4.955	5.19	4.9	5.04	100543	\N
1573	2025-08-20	140.2	142.6	139	141	5066	\N
1574	2025-08-20	33.1	33.78	32.88	33.6	188288	\N
1576	2025-08-20	10.6	11.42	10.5	11.1	651939	\N
1577	2025-08-20	2.85	3.25	2.8	3.04	161139	\N
1578	2025-08-20	0.036	0.043	0.036	0.043	13651	\N
1579	2025-08-20	10.28	10.6	10.04	10.4	130106	\N
1582	2025-08-20	23.4	23.4	23.2	23.2	50238	\N
1583	2025-08-20	980	1010	962	1005	30	\N
1584	2025-08-20	71	72	71	72	2403	\N
1590	2025-08-20	57	58	57	58	155	\N
1592	2025-08-20	155	155	155	155	0	\N
1593	2025-08-20	19	19.18	18.86	19.055	1077698	\N
1595	2025-08-20	140.98	141	139	139	1069	\N
1596	2025-08-20	147	147	145	145	543	\N
1597	2025-08-20	55.5	55.5	55.5	55.5	0	\N
1599	2025-08-20	155.5	155.5	152.5	153	687	\N
1601	2025-08-20	1.5	1.65	1.43	1.55	9594	\N
1602	2025-08-20	0.04	0.04	0.035	0.04	76915	\N
1603	2025-08-20	1.354	1.36	1.334	1.36	422757	\N
1604	2025-08-20	3.37	3.42	3.37	3.39	31031	\N
1605	2025-08-20	133.75	134.15	132.55	133	1203889	\N
1606	2025-08-20	12.3	12.3	12.3	12.3	369	\N
1607	2025-08-20	28.6	28.6	28.6	28.6	533	\N
1608	2025-08-20	4.89	4.89	4.776	4.814	640115	\N
1609	2025-08-20	82.5	82.5	80	80	1352	\N
1610	2025-08-20	74.6	74.6	74.1	74.1	11531	\N
1611	2025-08-20	252	256	252	255	7000	\N
1612	2025-08-20	201.4	207.4	200.8	207.2	173857	\N
1613	2025-08-20	367	368	361	365	633	\N
1615	2025-08-20	57	57.5	56.9	56.9	13809	\N
1616	2025-08-20	376.6	377.8	375.2	376.2	35273	\N
1617	2025-08-20	297.5	297.5	294.7	295.4	128791	\N
1618	2025-08-20	96	96	93	93.7	6135	\N
1620	2025-08-20	11.6	11.6	11.6	11.6	0	\N
1621	2025-08-20	26	26	24.8	24.8	111	\N
1622	2025-08-20	100	100	100	100	60	\N
1623	2025-08-20	201	202	198.5	202	4157	\N
1624	2025-08-20	2.95	2.95	2.95	2.95	1000	\N
1625	2025-08-20	36.3	37	36.3	37	2902	\N
1626	2025-08-20	209	213.4	209	212.4	142691	\N
1627	2025-08-20	34.05	34.3	34	34.1	318696	\N
1628	2025-08-20	127.8	129.2	127	129	8630	\N
1629	2025-08-20	178	179.6	177	179.4	26603	\N
1630	2025-08-20	240	243	240	242	5199	\N
1632	2025-08-20	56.4	56.48	55.66	56.02	1762377	\N
1633	2025-08-20	0.235	0.235	0.226	0.226	4286	\N
1634	2025-08-20	115.5	115.5	115	115.5	608	\N
1635	2025-08-20	79	79	79	79	121	\N
1636	2025-08-20	165	166.5	163.5	163.5	495	\N
1637	2025-08-20	162.5	164	162.5	164	1406	\N
31954	2025-08-20	6.24	6.35	6.075	6.11	573992	\N
1638	2025-08-20	1.6	1.665	1.6	1.655	6217	\N
1640	2025-08-20	295.6	297.4	294.8	296.2	104724	\N
1642	2025-08-20	4.44	4.44	4.42	4.42	1001	\N
1643	2025-08-20	19.54	19.68	19.46	19.68	8374	\N
1644	2025-08-20	5.36	5.5	5.36	5.36	2131	\N
1646	2025-08-20	67.8	69.1	67.8	69.1	9696	\N
1647	2025-08-20	5.156	5.156	5.084	5.092	11734	\N
1649	2025-08-20	10.45	10.45	10.25	10.35	6839	\N
1650	2025-08-20	39.9	40	39.6	40	117	\N
1651	2025-08-20	122	124.6	119.4	123.6	76092	\N
1652	2025-08-20	383.4	384.8	380.2	382.6	63936	\N
1653	2025-08-20	500	507	500	503	8316	\N
1654	2025-08-20	13660	13820	13510	13570	6094	\N
1655	2025-08-20	916	930	900	928	563	\N
1656	2025-08-20	1540	1540	1540	1540	0	\N
1658	2025-08-20	288.05	291.15	236.5	242.2	71873	\N
1659	2025-08-20	26.7	27	26.1	26.5	44037	\N
1661	2025-08-20	1.235	1.235	1.185	1.215	40914	\N
1663	2025-08-20	52.8	54	50.6	54	24349	\N
1664	2025-08-20	3.4	3.5	3.31	3.4	19402	\N
1666	2025-08-20	3	3.5	3	3.11	118953	\N
1669	2025-08-20	0.469	0.47	0.441	0.444	147471	\N
1672	2025-08-20	47.55	47.55	46.55	47	1578	\N
1674	2025-08-20	0.8	0.8	0.8	0.8	0	\N
1675	2025-08-20	0.024	0.025	0.023	0.025	11105228	\N
1676	2025-08-20	170.55	172.7	170.5	172.35	141057	\N
1677	2025-08-20	26	27.2	26	26.86	930443	\N
1678	2025-08-20	57.6	57.6	56.1	56.3	6612	\N
1681	2025-08-20	39.7	39.95	39.4	39.8	37718	\N
1682	2025-08-20	25.4	25.96	25.38	25.84	873638	\N
1683	2025-08-20	35	35.4	34.8	35	60319	\N
1684	2025-08-20	15.5	15.5	14.7	15.2	1349	\N
1686	2025-08-20	7.9	7.9	7.9	7.9	0	\N
1688	2025-08-20	0.645	0.65	0.575	0.575	21356	\N
1689	2025-08-20	2.05	2.18	2.02	2.18	148126	\N
1690	2025-08-20	10	10	9	9.5	4572	\N
1691	2025-08-20	14.8	14.95	14.4	14.6	15925	\N
1692	2025-08-20	31.05	31.1	30.95	30.95	80752	\N
1693	2025-08-20	0.048	0.049	0.045	0.048	522152	\N
1694	2025-08-20	135.5	135.5	131.8	132.1	108985	\N
1695	2025-08-20	52.95	52.95	51.65	51.75	60742	\N
1697	2025-08-20	117	117	114	115	38705	\N
1698	2025-08-20	35.4	36.9	34.85	36.3	647490	\N
1699	2025-08-20	0.75	0.848	0.75	0.776	384635	\N
1700	2025-08-20	1.236	1.246	1.222	1.234	58701	\N
1701	2025-08-20	0.51	0.51	0.48	0.48	14413	\N
1702	2025-08-20	246.8	250	245.4	247.2	68086	\N
1703	2025-08-20	3.08	3.14	3.02	3.06	20854	\N
1705	2025-08-20	9.75	9.75	9.35	9.35	115666	\N
1706	2025-08-20	19.5	20.6	19.5	20	15877	\N
1707	2025-08-20	0.1355	0.1355	0.117	0.124	18280117	\N
1710	2025-08-20	13.85	14.15	13.85	14	38661	\N
1711	2025-08-20	196.1	197.25	195.15	196	1248252	\N
1712	2025-08-20	174.2	174.2	172.1	173.5	177868	\N
1713	2025-08-20	5.26	5.36	5.2	5.2	9276	\N
1714	2025-08-20	24.4	24.4	23.8	24	11584	\N
1715	2025-08-20	10.59	10.85	10.59	10.83	240242	\N
1717	2025-08-20	73	74.4	71.8	72.6	12946	\N
1720	2025-08-20	0.794	0.866	0.775	0.826	25642182	\N
1721	2025-08-20	2.605	2.75	2.595	2.705	811426	\N
1722	2025-08-20	2.625	2.625	2.5	2.595	120610	\N
1723	2025-08-20	1.31	1.31	1.31	1.31	5196	\N
1725	2025-08-20	10	10	9.6	9.76	1002	\N
1727	2025-08-20	13.74	13.76	13.72	13.74	1872642	\N
1731	2025-08-20	13.5	13.5	10.95	11.55	1161692	\N
1732	2025-08-20	266	270	263	268	35454	\N
1735	2025-08-20	0.848	0.976	0.82	0.954	70352	\N
1736	2025-08-20	2.12	2.12	2.12	2.12	210	\N
1737	2025-08-20	12.2	12.2	12	12.1	69254	\N
1740	2025-08-20	0.42	0.484	0.42	0.462	99385	\N
1741	2025-08-20	0.239	0.25	0.235	0.235	3063189	\N
1742	2025-08-20	4.95	4.95	4.66	4.87	31285	\N
1746	2025-08-20	0.674	0.72	0.674	0.71	114724	\N
1747	2025-08-20	5.23	5.44	5.19	5.35	787005	\N
1748	2025-08-20	0.221	0.249	0.221	0.248	23377	\N
1749	2025-08-20	3.2	3.58	3.2	3.58	7582	\N
1750	2025-08-20	83.9	85.1	83.8	84.6	131769	\N
1751	2025-08-20	0.039	0.041	0.037	0.04	1096587	\N
1752	2025-08-20	4.26	4.26	3.57	3.8	263238	\N
1754	2025-08-20	0.459	0.494	0.458	0.493	317177	\N
1755	2025-08-20	0.26	0.26	0.26	0.26	0	\N
1756	2025-08-20	2.16	2.36	2.08	2.36	12488	\N
1757	2025-08-20	5.8	5.8	4.76	5.7	115	\N
1758	2025-08-20	0.0142	0.0164	0.0142	0.016	7379889	\N
1761	2025-08-20	9.91	10.08	9.85	9.97	25662	\N
1762	2025-08-20	0.49	0.496	0.41	0.42	275622	\N
1763	2025-08-20	19.05	19.25	19	19	435	\N
1767	2025-08-20	0.48	0.5	0.47	0.479	3952986	\N
1768	2025-08-20	0.602	0.608	0.602	0.608	65650	\N
1770	2025-08-20	9.76	9.76	9.76	9.76	0	\N
1772	2025-08-20	338.5	338.5	333	334	11597	\N
1774	2025-08-20	51.2	52.6	50.8	51.8	8135	\N
1775	2025-08-20	117	122.5	117	120	21850	\N
1778	2025-08-20	8.12	8.515	8.01	8.34	1610707	\N
1779	2025-08-20	1.07	1.19	1.07	1.1	39214	\N
1783	2025-08-20	0.39	0.39	0.39	0.39	0	\N
1788	2025-08-20	1.25	1.295	1.175	1.205	114053	\N
1789	2025-08-20	140.4	143.2	139.2	142.4	13245	\N
1790	2025-08-20	35.5	35.8	34.9	35.3	12505	\N
1793	2025-08-20	4.65	4.75	4.57	4.58	752862	\N
1794	2025-08-20	1.1	1.1135	1.06	1.103	16678956	\N
1795	2025-08-20	2.08	2.08	2.08	2.08	41	\N
1796	2025-08-20	114	115.8	112.2	114.8	31602	\N
1819	2025-08-20	19.15	19.2	18.8	18.9	19757	\N
1831	2025-08-20	11.16	11.76	11.16	11.5	262402	\N
1832	2025-08-20	0.266	0.272	0.265	0.269	102616	\N
1833	2025-08-20	11.25	11.25	10.65	11	7940	\N
1840	2025-08-20	40.3	40.3	39.5	40.1	2711	\N
1843	2025-08-20	67.8	69.8	67.8	69	2242	\N
1845	2025-08-20	16.36	16.36	14.74	15.14	1661753	\N
1846	2025-08-20	16.5	18.7	16.5	18	359323	\N
1847	2025-08-20	3.1	3.12	3.1	3.12	876	\N
1849	2025-08-20	69.3	69.8	68.7	69.8	33009	\N
1850	2025-08-20	13.8	13.8	13	13.8	3041	\N
1852	2025-08-20	60.6	61.4	60.6	61.2	20920	\N
1853	2025-08-20	5.96	6.01	5.91	5.94	8841	\N
1854	2025-08-20	13.8	13.8	13.75	13.8	12944	\N
1855	2025-08-20	17.7	17.7	16.7	17.7	3341	\N
1856	2025-08-20	29.6	29.6	29.6	29.6	0	\N
1857	2025-08-20	109.98	109.98	109.98	109.98	15	\N
1858	2025-08-20	192.4	193.6	186	190.4	157800	\N
1859	2025-08-20	17.58	17.68	17.24	17.58	207451	\N
1861	2025-08-20	355	355	351.4	353	56254	\N
1864	2025-08-20	1695.0562	1712.2025	1693.838	1698.9458	16820476	\N
1865	2025-08-20	2018.694	2039.0495	2017.2432	2023.3262	\N	\N
1866	2025-08-20	0.71	0.77	0.7	0.722	349542	\N
1870	2025-08-20	1	1.035	0.99	1.035	18662	\N
1871	2025-08-20	133.9	135.1	132.1	135.1	81233	\N
1874	2025-08-20	341	342.4	338.1	340.2	769020	\N
1877	2025-08-20	6	6	5.9	6	4067	\N
1878	2025-08-20	0.382	0.426	0.368	0.368	142070	\N
1880	2025-08-20	22.9	23.05	22.6	22.6	60862	\N
1881	2025-08-20	16.95	17.1	16.8	16.8	1094	\N
1882	2025-08-20	9.96	9.96	9.96	9.96	0	\N
1883	2025-08-20	8.44	8.98	7.78	8.44	928261	\N
1885	2025-08-20	36.2	37.1	36.15	36.7	342474	\N
1887	2025-08-20	15.96	16.66	15.82	16.56	255304	\N
1888	2025-08-20	5.44	5.44	5.22	5.3	9067	\N
1889	2025-08-20	56.4	57.46	55.98	56.64	403723	\N
1890	2025-08-20	0.88	0.88	0.805	0.865	15847	\N
1891	2025-08-20	3.9	3.9	3.9	3.9	1000	\N
1893	2025-08-20	2.655	2.655	2.58	2.59	296680	\N
1894	2025-08-20	3.715	3.785	3.705	3.72	29635	\N
1895	2025-08-20	182.4	183.9	182.4	183.4	465	\N
1896	2025-08-20	20.4	21	20.2	20.8	455	\N
1897	2025-08-20	5.8	5.8	5.55	5.55	19922	\N
1902	2025-08-20	0.14	0.14	0.136	0.136	254391	\N
1903	2025-08-20	76.6	76.9	75.5	76.1	29090	\N
1904	2025-08-20	0.28	0.282	0.28	0.282	501	\N
1906	2025-08-20	1.3	1.3	1.23	1.23	34000	\N
1912	2025-08-20	1.6	1.6	1.6	1.6	625	\N
1915	2025-08-20	0.21	0.21	0.21	0.21	47	\N
1917	2025-08-20	0.978	1.1	0.97	0.996	92834	\N
1918	2025-08-20	19.92	20.15	19.88	20.05	477	\N
1921	2025-08-20	4.8	4.93	4.31	4.55	401696	\N
1922	2025-08-20	0.209	0.209	0.209	0.209	0	\N
33100	2025-08-20	8.136	8.136	8.136	8.136	0	\N
1923	2025-08-20	12.9	15.9	12.9	15.9	354	\N
1924	2025-08-20	0.352	0.38	0.31	0.3575	614024	\N
1928	2025-08-20	6.5	6.64	6.5	6.55	43756	\N
1930	2025-08-20	64.5	64.5	63	64	104778	\N
1932	2025-08-20	13.3	13.5	13.24	13.5	196653	\N
1933	2025-08-20	3.47	3.47	3.31	3.4	21454	\N
1934	2025-08-20	123	127.98	123	123.52	1933	\N
1935	2025-08-20	50	50.8	49.4	50.4	2334	\N
1937	2025-08-20	63.7	63.7	62.2	62.3	132125	\N
1938	2025-08-20	0.0033	0.0033	0.0031	0.0031	13754133	\N
1939	2025-08-20	0.3	0.3	0.273	0.297	68756	\N
1940	2025-08-20	19.4	19.8	18.6	19.7	8058	\N
1941	2025-08-20	11	11	10.36	10.64	15822	\N
1943	2025-08-20	0.982	0.982	0.932	0.955	40162	\N
1944	2025-08-20	14.84	15.28	14.68	15.18	51750	\N
1946	2025-08-20	0.288	0.288	0.258	0.258	6737	\N
1947	2025-08-20	0.087	0.087	0.085	0.085	12634	\N
1948	2025-08-20	6.72	7.16	6.72	7	6167	\N
1950	2025-08-20	30.8	30.8	29.8	29.8	9912	\N
1951	2025-08-20	14	14	13.5	13.5	5108	\N
1952	2025-08-20	19.8	21.8	19.3	21.8	8467	\N
1953	2025-08-20	41.8	42.1	41.5	41.8	3233	\N
1954	2025-08-20	82.8	82.9	81.4	81.9	9963	\N
1955	2025-08-20	6.18	6.18	5.72	5.9	10620	\N
1956	2025-08-20	19	19	19	19	0	\N
1959	2025-08-20	2.68	2.7	2.48	2.7	49536	\N
1960	2025-08-20	2	2.05	1.905	1.905	50282	\N
1962	2025-08-20	10.85	10.85	10.45	10.45	70512	\N
1963	2025-08-20	0.1378	0.1391	0.1343	0.1391	842867	\N
1965	2025-08-20	20.9	21.3	18.92	21.25	301311	\N
1966	2025-08-20	3.04	3.04	2.97	3	160427	\N
1967	2025-08-20	18	18	18	18	444	\N
1968	2025-08-20	144	146	142.5	146	3382	\N
1969	2025-08-20	0.818	0.83	0.804	0.83	11669	\N
1970	2025-08-20	4.5	4.5	4.5	4.5	50	\N
1972	2025-08-20	82	82	73.6	75.4	188522	\N
1973	2025-08-20	14.7	16.35	14.6	16.35	45311	\N
1974	2025-08-20	0.279	0.29	0.253	0.29	4547187	\N
1975	2025-08-20	2.27	2.36	2.23	2.27	29810	\N
1976	2025-08-20	4.16	4.25	3.76	4	46639	\N
1977	2025-08-20	23.9	24.38	22.86	23.66	1613812	\N
1978	2025-08-20	50.4	50.6	50.4	50.6	401	\N
1979	2025-08-20	22.8	22.9	22.4	22.6	21447	\N
1980	2025-08-20	0.0032	0.0036	0.0028	0.003	2213441	\N
1981	2025-08-20	25	25.1	24.5	24.8	13836	\N
1985	2025-08-20	5.11	5.19	5.07	5.13	1346860	\N
1986	2025-08-20	1.788	1.788	1.761	1.78	144592	\N
1987	2025-08-20	27	27.5	25.5	26.2	1098810	\N
1988	2025-08-20	6706.5496	6861.7655	6695.329	6852.957	1893388	\N
1989	2025-08-20	801.0979	801.0979	801.0979	801.0979	2779969	\N
1990	2025-08-20	2756.7381	2756.7381	2756.7381	2756.7381	7547520	\N
1991	2025-08-20	10344.792	10344.792	10344.792	10344.792	5932983	\N
1992	2025-08-20	1641.3581	1641.3581	1641.3581	1641.3581	18544376	\N
1993	2025-08-20	5496.7778	5496.7778	5496.7778	5496.7778	34032432	\N
1994	2025-08-20	1022.9609	1029.0671	1021.0566	1025.3729	3429565	\N
1995	2025-08-20	292.9367	298.2671	285.4594	296.1069	17164437	\N
1996	2025-08-20	6603.051	6667.6098	6588.6402	6664.7091	1356562	\N
1997	2025-08-20	2412.9731	2434.4467	2408.7644	2434.4467	9365923	\N
1998	2025-08-20	3130.8089	3170.5095	3128.7363	3164.904	48329105	\N
1999	2025-08-20	5303.8996	5314.1773	5271.2285	5292.1386	10494419	\N
2000	2025-08-20	4501.8339	4501.8339	4501.8339	4501.8339	6809577	\N
2001	2025-08-20	10.95	10.95	10.65	10.65	3274	\N
2002	2025-08-20	12.22	12.22	11.84	11.9	536048	\N
2006	2025-08-20	0.6	0.6	0.548	0.584	136638	\N
2007	2025-08-20	2.67	2.75	2.67	2.7	266489	\N
2008	2025-08-20	47.34	47.74	46.84	47.54	15515	\N
2011	2025-08-20	32.8	34.3	32.3	33.55	3933413	\N
2012	2025-08-20	2.81	2.84	2.71	2.71	18880	\N
2014	2025-08-20	1.45	1.5	1.405	1.5	49025	\N
2015	2025-08-20	89.8	94.2	89.8	94.2	857	\N
2016	2025-08-20	0.62	0.728	0.62	0.688	772015	\N
2023	2025-08-20	67.6	67.6	65.2	65.4	921	\N
2025	2025-08-20	1.23	1.23	1.2	1.22	4000	\N
2026	2025-08-20	9.4	9.4	9.04	9.2	19578	\N
2027	2025-08-20	0.945	0.995	0.9	0.995	18895	\N
2028	2025-08-20	6.9	6.96	6.82	6.88	28584	\N
2029	2025-08-20	0.74	0.76	0.702	0.76	37451	\N
2032	2025-08-20	1.27	1.27	1.27	1.27	7	\N
2033	2025-08-20	0.758	0.758	0.7	0.7	339293	\N
2034	2025-08-20	25.5	26.4	25.5	26.1	30152	\N
2036	2025-08-20	63.25	64.1	62.7	63.65	98867	\N
2037	2025-08-20	47.6	47.6	46.8	47.2	18963	\N
2038	2025-08-20	54.8	55	53.95	54.15	310501	\N
2039	2025-08-20	0.696	0.698	0.66	0.68	756630	\N
2041	2025-08-20	80.6	81.4	80.4	81.4	1154	\N
2043	2025-08-20	5.45	5.45	5.25	5.3	517	\N
2044	2025-08-20	51.6	53.6	51.6	51.6	148312	\N
2045	2025-08-20	0.241	0.256	0.241	0.254	112118	\N
2046	2025-08-20	34.9	35.75	34.5	34.75	70655	\N
2048	2025-08-20	17.66	18.32	17.66	18.12	22687	\N
2049	2025-08-20	2	2	1.945	1.995	8917	\N
2050	2025-08-20	10.8	10.82	10.74	10.74	36728	\N
2053	2025-08-20	1.85	1.884	1.78	1.852	128923	\N
2054	2025-08-20	12.2	12.3	12	12.2	64554	\N
2057	2025-08-20	0.725	0.725	0.725	0.725	0	\N
2058	2025-08-20	11.92	12.5	11.9	12.08	15981	\N
2059	2025-08-20	0.175	0.175	0.175	0.175	11779	\N
2060	2025-08-20	40	40	37.7	38.5	8905	\N
2063	2025-08-20	96	97	94.8	94.8	15215	\N
2064	2025-08-20	16.4	16.4	15.65	15.85	71208	\N
2065	2025-08-20	5.3	5.35	4.5	4.54	54960	\N
2066	2025-08-20	10.05	10.3	10.05	10.3	20430	\N
2067	2025-08-20	65	65	65	65	0	\N
2069	2025-08-20	2.56	2.56	2.56	2.56	100	\N
2070	2025-08-20	1.61	1.626	1.602	1.62	1044612	\N
2071	2025-08-20	0.95	1	0.95	1	5247	\N
2072	2025-08-20	1.14	1.15	1.13	1.14	47982	\N
2074	2025-08-20	2.36	2.36	2.21	2.305	48610	\N
2075	2025-08-20	14.95	14.95	14.65	14.8	922	\N
2076	2025-08-20	39.4	40	38.5	38.5	56865	\N
2077	2025-08-20	6.96	6.96	6.805	6.82	293870	\N
2078	2025-08-20	6.98	7.48	6.7	7.39	73662	\N
2079	2025-08-20	7.95	7.95	7.45	7.95	2534	\N
2080	2025-08-20	0.125	0.14	0.125	0.134	2005843	\N
2081	2025-08-20	0.1755	0.1755	0.1585	0.1595	4486175	\N
2082	2025-08-20	9.36	9.44	9.36	9.36	5299	\N
2084	2025-08-20	31.8	33	31	31	2799	\N
2085	2025-08-20	4.1	4.19	3.73	3.98	245560	\N
2086	2025-08-20	21	21	20.3	20.8	38235	\N
2088	2025-08-20	87.4	88	86.4	87	45831	\N
2090	2025-08-20	7.3	7.68	7.3	7.52	98813	\N
2091	2025-08-20	12.55	13	12.55	13	3258	\N
2092	2025-08-20	1.548	1.548	1.5	1.542	35976	\N
2093	2025-08-20	18	19.35	18	19.3	271	\N
2094	2025-08-20	72.1	73.1	71.2	73.1	70731	\N
2095	2025-08-20	1.58	1.755	1.58	1.755	6266	\N
2096	2025-08-20	16.3	16.3	16.3	16.3	0	\N
2097	2025-08-20	107.8	108	104	105	69930	\N
2098	2025-08-20	0.341	0.345	0.294	0.295	696396	\N
2101	2025-08-20	77	79	76.4	78	42899	\N
2102	2025-08-20	2.24	2.25	2.15	2.2	67519	\N
2104	2025-08-20	12.8	12.85	12.7	12.7	2463	\N
2105	2025-08-20	36.7	37.2	36.7	36.9	2298	\N
2107	2025-08-20	135.45	136.85	132.2	133.95	145526	\N
2108	2025-08-20	351	362	348	352	2600	\N
34263	2025-08-20	24.77	24.87	24.69	24.81	2694238	\N
2109	2025-08-20	8.92	9.2	8.74	9.18	60949	\N
2110	2025-08-20	4.68	4.69	4.59	4.69	6418	\N
2111	2025-08-20	2.58	2.58	2.46	2.55	982	\N
2112	2025-08-20	10	10	10	10	0	\N
2115	2025-08-20	45.4	45.87	45.4	45.87	366	\N
2116	2025-08-20	2.23	2.36	2.2	2.28	123658	\N
2119	2025-08-20	51.3	55.2	51.2	52.7	169355	\N
2121	2025-08-20	34.2	34.2	34.2	34.2	0	\N
2123	2025-08-20	9.9	10.4	9.5	9.85	10774	\N
2125	2025-08-20	1.09	1.18	0.98	1.04	95062	\N
2126	2025-08-20	4.52	4.52	4.52	4.52	106	\N
2127	2025-08-20	265	267	264	266.4	147040	\N
2128	2025-08-20	2.4	2.4	2.4	2.4	0	\N
2129	2025-08-20	14.9	15	14.9	15	825	\N
2132	2025-08-20	1.33	1.33	1.33	1.33	150	\N
2133	2025-08-20	13.9	13.9	13.9	13.9	6	\N
2135	2025-08-20	4.58	4.68	4.58	4.6	13334	\N
2136	2025-08-20	0.202	0.229	0.2	0.207	1212982	\N
2137	2025-08-20	0.035	0.042	0.031	0.036	818041	\N
2138	2025-08-20	0.0074	0.0074	0.0068	0.0074	3114755	\N
2139	2025-08-20	0.0888	0.0888	0.083	0.083	43345	\N
2140	2025-08-20	7.92	8	7.7	7.94	6566	\N
2142	2025-08-20	0.277	0.29	0.265	0.265	100020	\N
2143	2025-08-20	5.74	6.04	5.72	5.8	19213	\N
2147	2025-08-20	58.6	60	57.6	57.8	43321	\N
2148	2025-08-20	38.8	38.8	38.2	38.4	3989	\N
2149	2025-08-20	0.0652	0.0652	0.0652	0.0652	7	\N
2150	2025-08-20	79	79.8	78.7	79.2	49504	\N
2151	2025-08-20	0.66	0.66	0.622	0.656	50026	\N
2152	2025-08-20	11.25	12.4	11.15	11.45	9335	\N
2154	2025-08-20	7.15	7.3	7.1	7.1	1372	\N
2155	2025-08-20	14	14	12.75	13.25	36954	\N
2158	2025-08-20	7.2	7.2	7.2	7.2	178	\N
2159	2025-08-20	93.9	94.9	93	94	23150	\N
2160	2025-08-20	9.35	10.02	9.15	9.73	1704063	\N
2161	2025-08-20	0.448	0.448	0.448	0.448	0	\N
2162	2025-08-20	4.26	4.89	4.01	4.68	67554	\N
2163	2025-08-20	4.24	4.24	3.98	4.07	120132	\N
2164	2025-08-20	20.8	20.8	20.4	20.8	3004	\N
2167	2025-08-20	17.5	17.5	17.2	17.3	58403	\N
2170	2025-08-20	0.74	0.754	0.71	0.732	3574173	\N
2171	2025-08-20	1.17	1.21	1.04	1.17	27513743	\N
2172	2025-08-20	8.92	8.92	8.9	8.9	3949	\N
2173	2025-08-20	77.2	77.6	76	76.4	2687	\N
2174	2025-08-20	2.8	2.84	2.46	2.58	78606	\N
2175	2025-08-20	144	147.8	142.8	147.2	499177	\N
2177	2025-08-20	1.63	1.74	1.63	1.73	6524	\N
2178	2025-08-20	0.399	0.399	0.37	0.379	1178504	\N
2179	2025-08-20	37	37	37	37	100014	\N
2180	2025-08-20	17.6	17.65	17.2	17.3	59433	\N
2181	2025-08-20	2.11	2.14	2.02	2.14	3562	\N
2182	2025-08-20	0.25	0.25	0.25	0.25	0	\N
2183	2025-08-20	0.32	0.37	0.311	0.311	33510	\N
2184	2025-08-20	29.05	29.7	28.6	28.6	28117	\N
2186	2025-08-20	10	10	9.38	9.7	5683	\N
2187	2025-08-20	6.05	6.11	5.88	5.96	178343	\N
2188	2025-08-20	0.964	0.992	0.962	0.976	21900	\N
2189	2025-08-20	5.2	5.2	5	5	1060	\N
2191	2025-08-20	9.42	9.42	8.98	9.32	4182	\N
2193	2025-08-20	47.18	47.9	46.94	47.76	5668646	\N
2195	2025-08-20	0.0268	0.027	0.0242	0.025	9630083	\N
2196	2025-08-20	0.338	0.374	0.338	0.352	27939	\N
2197	2025-08-20	22.6	22.6	22.4	22.6	27835	\N
2198	2025-08-20	18.58	18.86	18.34	18.38	56331	\N
2199	2025-08-20	17.75	18	17.75	17.85	1548	\N
2200	2025-08-20	0.225	0.259	0.2	0.245	2885002	\N
2201	2025-08-20	17.1	17.45	16.7	17.15	31972	\N
2202	2025-08-20	31.4	32.34	31.02	32.08	318094	\N
2203	2025-08-20	14.45	14.45	13.8	14	33199	\N
2204	2025-08-20	4.98	4.98	4.98	4.98	0	\N
2206	2025-08-20	0.5	0.5	0.5	0.5	1132	\N
2208	2025-08-20	0.169	0.169	0.161	0.161	6000	\N
2209	2025-08-20	51	51	50.4	50.4	570	\N
2210	2025-08-20	0.508	0.51	0.436	0.479	126899	\N
2212	2025-08-20	145.8	147.8	144.8	146.2	212725	\N
2213	2025-08-20	15.2	15.7	14.9	14.9	1387	\N
2214	2025-08-20	2.34	2.45	2.34	2.45	2901	\N
2216	2025-08-20	46	47.55	46	47.05	94508	\N
2217	2025-08-20	21.5	22.5	21.5	22.5	10483	\N
2218	2025-08-20	247	247.5	245.5	246	2011	\N
2219	2025-08-20	0.382	0.409	0.363	0.409	1391	\N
2221	2025-08-20	0.036	0.044	0.036	0.0422	103086	\N
34988	2025-08-20	1.96	2.08	1.9321	2.04	29551	\N
2222	2025-08-20	13.54	13.55	13.44	13.52	73660	\N
2223	2025-08-20	0.4325	0.4395	0.428	0.428	35007	\N
2224	2025-08-20	25.9	26.8	25.9	26.8	39935	\N
2225	2025-08-20	0.0698	0.0698	0.058	0.059	263659	\N
2226	2025-08-20	8.4	8.4	8	8.4	4780	\N
2227	2025-08-20	1.945	1.95	1.895	1.895	6838	\N
2228	2025-08-20	18.75	19.1	18.5	18.5	12291	\N
2229	2025-08-20	0.0134	0.014	0.0116	0.0133	43360011	\N
2233	2025-08-20	2.39	2.4	2.27	2.32	448088	\N
2236	2025-08-20	8.28	8.36	8.26	8.36	21512	\N
2237	2025-08-20	0.007	0.007	0.006	0.007	15437763	\N
2238	2025-08-20	13	13	12.2	12.25	22658	\N
2239	2025-08-20	1.96	2.76	1.815	2.18	326078	\N
2240	2025-08-20	2.435	2.515	2.355	2.37	65208	\N
2241	2025-08-20	0.74	0.796	0.74	0.774	68111	\N
2243	2025-08-20	1.7	1.7	1.63	1.665	264772	\N
2244	2025-08-20	57.5	60.5	55	58.5	213	\N
2246	2025-08-20	0.159	0.179	0.159	0.175	412500	\N
2247	2025-08-20	27.2	27.5	26.8	27.5	1220	\N
2248	2025-08-20	35.7	35.7	34	34	3598	\N
2249	2025-08-20	9.9	10.45	9.9	9.98	18201	\N
2250	2025-08-20	0.083	0.09	0.083	0.09	3244	\N
2253	2025-08-20	12.8	13.46	12.8	12.82	75157	\N
2254	2025-08-20	3.05	3.11	3.01	3.04	13303	\N
2255	2025-08-20	0.0755	0.076	0.0755	0.076	1381	\N
2256	2025-08-20	31.6	31.7	31.5	31.5	27713	\N
2257	2025-08-20	3.07	3.13	3.065	3.085	69220	\N
2259	2025-08-20	1.275	1.28	1.25	1.26	31347	\N
2260	2025-08-20	1.62	1.62	1.53	1.59	2964	\N
2261	2025-08-20	1.236	1.296	1.236	1.29	44267	\N
2263	2025-08-20	129.7766	129.9968	129.4256	129.6778	519106490	\N
2264	2025-08-20	1.2	1.2	1.1	1.1	5417	\N
2266	2025-08-20	1.325	1.37	1.32	1.335	210222	\N
2267	2025-08-20	180	180	180	180	0	\N
2270	2025-08-20	13.8	14	13.8	13.8	73972	\N
2271	2025-08-20	0.84	0.89	0.82	0.825	88835	\N
2272	2025-08-20	358	358	358	358	1	\N
2273	2025-08-20	0.765	0.765	0.695	0.725	837119	\N
2274	2025-08-20	10.335	10.445	10.28	10.355	2759998	\N
2275	2025-08-20	47.48	47.6	45.94	46.08	1149621	\N
2276	2025-08-20	11.25	11.25	11.1	11.2	354	\N
2277	2025-08-20	0.0146	0.0146	0.0144	0.0144	85000	\N
2278	2025-08-20	17.55	17.95	17.55	17.95	178	\N
2279	2025-08-20	11.45	11.6	11.4	11.4	14280	\N
2280	2025-08-20	140.6	143.2	138.2	142	15864	\N
2281	2025-08-20	10.16	10.18	9.94	10.06	72841	\N
2283	2025-08-20	9.36	9.42	9.24	9.34	7100	\N
2284	2025-08-20	22.65	22.65	21.3	21.4	1042473	\N
2285	2025-08-20	8.995	8.995	8.71	8.805	3416672	\N
2287	2025-08-20	10.25	10.25	9.48	9.82	297238	\N
2288	2025-08-20	2.46	2.5	2.46	2.47	2254	\N
2289	2025-08-20	20.25	20.38	19.8	19.87	2786827	\N
2290	2025-08-20	55.2	56	55.2	55.5	162001	\N
2291	2025-08-20	6.7	6.8	6.7	6.7	2155	\N
2292	2025-08-20	0.277	0.277	0.266	0.274	318844	\N
2294	2025-08-20	211	213	211	213	13402	\N
2296	2025-08-20	39.8	42.3	39.8	41.6	16084	\N
2297	2025-08-20	6.2	6.2	6.2	6.2	0	\N
2298	2025-08-20	14.5	14.8	14.3	14.3	5662	\N
2299	2025-08-20	1.68	1.69	1.5	1.63	226269	\N
2300	2025-08-20	2.22	2.36	2.14	2.14	4016	\N
2301	2025-08-20	0.925	0.925	0.81	0.81	104126	\N
2302	2025-08-20	38.8	41.8	38.8	40	1709	\N
2303	2025-08-20	18	20.2	17.3	18.68	117284	\N
2304	2025-08-20	7.4	7.46	7.22	7.22	1290	\N
2305	2025-08-20	2.22	2.22	2.22	2.22	0	\N
2306	2025-08-20	4.4	4.4	4.2	4.32	4832	\N
2307	2025-08-20	4.72	5	4.7	5	11030	\N
2308	2025-08-20	4.66	4.66	4.5	4.5	4922	\N
2309	2025-08-20	123	125	122	125	15745	\N
2311	2025-08-20	1.18	1.2	1.17	1.18	55078	\N
2312	2025-08-20	0.417	0.418	0.38	0.39	8621	\N
2314	2025-08-20	16.3	16.56	16.28	16.28	432808	\N
2315	2025-08-20	3.8	3.84	3.78	3.79	3808	\N
2316	2025-08-20	4.76	4.76	4.6	4.7	39560	\N
2318	2025-08-20	28.9	28.9	28	28.2	5302	\N
2319	2025-08-20	25.1	25.9	24.9	25.2	36449	\N
2320	2025-08-20	2.09	2.15	2.02	2.15	52046	\N
2321	2025-08-20	144	149.4	142.4	145.4	21110	\N
2322	2025-08-20	15.98	16.3	15.88	16.12	114550	\N
2323	2025-08-20	1.51	1.57	1.5	1.53	14255	\N
2325	2025-08-20	0.46	0.56	0.46	0.488	23774	\N
2326	2025-08-20	40.55	42	40.55	41.35	5653	\N
2328	2025-08-20	74.5	74.9	73.9	74.2	14329	\N
2329	2025-08-20	121.5	123.2	119.5	121.3	152204	\N
2330	2025-08-20	8.08	8.16	8	8	8672	\N
2332	2025-08-20	38.8	39.3	38.4	38.9	15163	\N
2334	2025-08-20	36.9	38.3	36.9	38.3	577	\N
2335	2025-08-20	23.6	27	23.6	25	25672	\N
2336	2025-08-20	0.982	0.998	0.982	0.996	13441	\N
2337	2025-08-20	3.23	3.25	3.18	3.25	12413	\N
2338	2025-08-20	6.7	6.7	6.4	6.48	713	\N
2339	2025-08-20	1.35	1.35	1.26	1.28	7148	\N
2340	2025-08-20	3.47	3.47	3.4	3.46	2966	\N
2341	2025-08-20	1.275	1.28	1.255	1.28	3473	\N
2342	2025-08-20	1.355	1.365	1.35	1.365	314	\N
2344	2025-08-20	107.5	109.2	107.3	108.9	262454	\N
2345	2025-08-20	16.41	16.41	16	16.16	41395	\N
2346	2025-08-20	1.04	1.04	1.04	1.04	36	\N
2347	2025-08-20	59.5	60	58.5	58.7	38492	\N
2348	2025-08-20	2.68	2.68	2.68	2.68	0	\N
2349	2025-08-20	0.462	0.556	0.453	0.506	3548695	\N
2351	2025-08-20	4.6	4.96	4.6	4.96	4516	\N
2353	2025-08-20	9.16	9.2	8.5	9.2	1300	\N
2354	2025-08-20	87.5	87.5	87.5	87.5	0	\N
2355	2025-08-20	75.4	75.8	74	75.6	95789	\N
2356	2025-08-20	1.87	1.87	1.87	1.87	250	\N
2359	2025-08-20	86.8	89.4	86.6	88.6	6100	\N
2361	2025-08-20	2.6	2.6	2.6	2.6	288	\N
2362	2025-08-20	0.007	0.0079	0.0068	0.0071	199860859	\N
2365	2025-08-20	10.95	11.3	10.95	10.95	5070	\N
2367	2025-08-20	32.8	33.26	32.6	33.26	2523789	\N
2368	2025-08-20	2.18	2.26	2.18	2.26	39384	\N
2371	2025-08-20	0.0056	0.0058	0.0054	0.0058	1083561	\N
2372	2025-08-20	81.9	81.9	77.7	79.5	9397	\N
2373	2025-08-20	7.96	7.98	7.56	7.56	299047	\N
2374	2025-08-20	4.04	4.04	4.04	4.04	0	\N
2376	2025-08-20	0.75	0.75	0.75	0.75	0	\N
2377	2025-08-20	37.1	37.1	36.6	36.6	1101	\N
2379	2025-08-20	39.1	39.45	39	39.45	18885	\N
2380	2025-08-20	19.2	19.45	19.2	19.35	1291	\N
2381	2025-08-20	25	25	25	25	4841	\N
2382	2025-08-20	3.97	3.99	3.87	3.88	15662	\N
2383	2025-08-20	153	153.8	150.6	151.6	45637	\N
2384	2025-08-20	56.9	58.2	56.7	57.1	32519	\N
2385	2025-08-20	49.8	49.8	48	48	17	\N
2386	2025-08-20	0.96	0.96	0.96	0.96	2	\N
2387	2025-08-20	4.9	5.95	4.9	5.4	19232	\N
2388	2025-08-20	3.08	3.44	3.08	3.1	3366	\N
2389	2025-08-20	15.05	16.95	15.05	16.6	3104	\N
2390	2025-08-20	45.6	45.6	45.6	45.6	0	\N
2391	2025-08-20	0.635	0.655	0.63	0.655	47951	\N
2392	2025-08-20	1.525	1.545	1.5	1.515	5966	\N
2395	2025-08-20	0.039	0.044	0.036	0.044	503007	\N
2396	2025-08-20	17.1	17.35	16.55	16.65	71923	\N
2397	2025-08-20	31	33.8	29.8	31.6	35773	\N
2398	2025-08-20	32.2	32.2	32.2	32.2	337	\N
2399	2025-08-20	0.101	0.101	0.0995	0.0995	34999	\N
2400	2025-08-20	2.8	2.9	2.64	2.69	53161	\N
2401	2025-08-20	81.4	82.6	80.5	82.5	62358	\N
2402	2025-08-20	2.58	2.62	2.58	2.62	15215	\N
2403	2025-08-20	83.5	84	83.5	84	95	\N
2406	2025-08-20	5.6	5.6	5.05	5.05	3616	\N
2407	2025-08-20	0.9	0.9	0.9	0.9	0	\N
2408	2025-08-20	47.25	48.15	47.25	47.7	7298	\N
2409	2025-08-20	32.55	32.85	32.25	32.65	36756	\N
2410	2025-08-20	1.648	1.658	1.64	1.652	189871	\N
2411	2025-08-20	104	104	104	104	0	\N
2412	2025-08-20	29.5	29.5	29	29	8900	\N
2413	2025-08-20	69.6	70.1	68.95	69.8	234324	\N
2414	2025-08-20	29.9	29.9	29.9	29.9	0	\N
2415	2025-08-20	374.5	374.5	372	373	5743	\N
2416	2025-08-20	0.918	0.92	0.91	0.91	15470	\N
2418	2025-08-20	0.04	0.06	0.04	0.047	14592	\N
2419	2025-08-20	0.374	0.386	0.362	0.374	897180	\N
2421	2025-08-20	260.05	266	260.05	262	183	\N
2422	2025-08-20	143.8	143.8	141.98	142.64	69142	\N
2423	2025-08-20	168.9	168.9	165.52	167.42	97824	\N
2424	2025-08-20	144.9	144.9	141.96	144.4	14813	\N
36165	2025-08-20	0.855	0.855	0.85	0.85	0	\N
2427	2025-08-20	238	238.05	238	238	5983	\N
2428	2025-08-20	321.5	322	321.45	321.45	129	\N
2429	2025-08-20	173.5	173.5	173.5	173.5	0	\N
2430	2025-08-20	74.64	74.69	74.22	74.69	13484	\N
2431	2025-08-20	103.5	104.8	103.5	104.7	83361	\N
2432	2025-08-20	191.5	192.48	191.18	192.02	100539	\N
2433	2025-08-20	397.45	397.45	382.8	392.5	3080	\N
2434	2025-08-20	170.98	170.98	170.98	170.98	0	\N
2435	2025-08-20	172.86	174.54	170	170	726	\N
2436	2025-08-20	454.95	454.95	430.8	433.05	4498	\N
2437	2025-08-20	366	366	366	366	0	\N
2438	2025-08-20	193.16	193.48	190.82	193.28	20056	\N
2439	2025-08-20	161.96	162	161.28	161.5	101133	\N
2440	2025-08-20	91.5	91.5	91.5	91.5	1	\N
2442	2025-08-20	26.2	26.55	25.25	26.3	98289	\N
2443	2025-08-20	2029.5248	2029.5248	2029.5248	2029.5248	95250165	\N
2444	2025-08-20	912.5498	912.5498	912.5498	912.5498	5364495	\N
2445	2025-08-20	6071.2546	6071.2546	6071.2546	6071.2546	6570768	\N
2446	2025-08-20	2251.5725	2251.5725	2251.5725	2251.5725	984930	\N
2447	2025-08-20	1457.977	1457.977	1457.977	1457.977	117982	\N
2448	2025-08-20	5304.6439	5304.6439	5304.6439	5304.6439	10376437	\N
2449	2025-08-20	1256.3541	1269.6335	1256.3541	1265.4791	39488	\N
2450	2025-08-20	3164.904	3164.904	3164.904	3164.904	48329105	\N
2451	2025-08-20	1095.8278	1097.4383	1081.3231	1085.6073	2970646	\N
2452	2025-08-20	1679.2697	1679.2697	1679.2697	1679.2697	109287	\N
2453	2025-08-20	747.7765	747.7765	747.7765	747.7765	3429565	\N
2454	2025-08-20	4668.0235	4668.0235	4668.0235	4668.0235	1893388	\N
2455	2025-08-20	1012.134	1020.5289	1011.8571	1018.6826	1559318	\N
2456	2025-08-20	4127.6237	4148.7929	4111.1662	4122.895	7992405	\N
2457	2025-08-20	12551.1507	12551.1507	12551.1507	12551.1507	2605543	\N
2458	2025-08-20	9279.9385	9279.9385	9279.9385	9279.9385	1430104	\N
2459	2025-08-20	10041.322	10041.322	10041.322	10041.322	1108864	\N
2460	2025-08-20	2997.932	2997.932	2997.932	2997.932	7693263	\N
2461	2025-08-20	4028.6121	4028.6121	4028.6121	4028.6121	1186147	\N
2462	2025-08-20	1312.4432	1312.4432	1312.4432	1312.4432	1909511	\N
2463	2025-08-20	4081.2885	4108.883	4077.3337	4090.5842	15933432	\N
2464	2025-08-20	3103.0699	3103.0699	3103.0699	3103.0699	2273877	\N
2465	2025-08-20	993.822	993.822	993.822	993.822	4631272	\N
2466	2025-08-20	8059.8491	8059.8491	8059.8491	8059.8491	91398	\N
2467	2025-08-20	2300.8135	2313.3186	2293.1132	2308.1192	6996547	\N
2469	2025-08-20	2772.9785	2772.9785	2772.9785	2772.9785	1443295	\N
2470	2025-08-20	2351.8468	2351.8468	2351.8468	2351.8468	93287	\N
2471	2025-08-20	357.1439	357.1439	357.1439	357.1439	824808	\N
2475	2025-08-20	1724.053	1734.1396	1717.9766	1729.6023	16369759	\N
2476	2025-08-20	0.788	0.85	0.786	0.837	152323	\N
2477	2025-08-20	29	29	29	29	0	\N
2480	2025-08-20	0.0073	0.0073	0.007	0.007	52364986	\N
2481	2025-08-20	9.2	9.6	9.2	9.6	1530	\N
2482	2025-08-20	0.3	0.309	0.281	0.302	640684	\N
2483	2025-08-20	111	111.8	111	111.6	25159	\N
2484	2025-08-20	9.08	9.08	9	9	734	\N
2485	2025-08-20	5.46	5.54	5.44	5.54	4634	\N
2486	2025-08-20	18	22.8	18	21	35684	\N
2487	2025-08-20	2640	2640	2640	2640	0	\N
2488	2025-08-20	2620	2640	2520	2600	79	\N
2489	2025-08-20	53.8	55.9	53.8	55.5	750	\N
2490	2025-08-20	4.8	4.8	4.8	4.8	0	\N
2491	2025-08-20	2289.3811	2302.5094	2287.1056	2293.7249	67938307	\N
2492	2025-08-20	32.84	34.5	30.04	31.1	688769	\N
2493	2025-08-20	146	146	145	146	1980	\N
2494	2025-08-20	0.093	0.0965	0.0855	0.093	501713	\N
2495	2025-08-20	2.9	2.9	2.9	2.9	0	\N
2499	2025-08-20	47	47	47	47	0	\N
2500	2025-08-20	0.168	0.168	0.15	0.15	9817	\N
2501	2025-08-20	124	124	124	124	0	\N
2502	2025-08-20	1.375	1.385	1.32	1.32	101018	\N
2504	2025-08-20	3.76	3.86	3.7	3.86	15302	\N
2505	2025-08-20	4.78	5.45	4.78	5.45	191	\N
2506	2025-08-20	357.8	359.4	350	354.6	26013	\N
2507	2025-08-20	0.1545	0.1545	0.1315	0.145	3665500	\N
2508	2025-08-20	15.5	16.5	15.5	16.5	1049	\N
2509	2025-08-20	47	47	45.9	46.3	18116	\N
2510	2025-08-20	0.675	0.693	0.674	0.68	431744	\N
2511	2025-08-20	97.5	97.65	94.3	96.5	696509	\N
2512	2025-08-20	77.65	77.65	75.8	76.8	43272	\N
2513	2025-08-20	5.914	5.96	5.89	5.956	617073	\N
2515	2025-08-20	181	181	175	175	594	\N
2516	2025-08-20	2.13	2.18	2.13	2.18	7380	\N
2517	2025-08-20	45.2	45.5	45	45.3	288	\N
2518	2025-08-20	44.5	45.8	42.3	43.6	641109	\N
2520	2025-08-20	91.1	91.1	82.35	82.35	82013	\N
2521	2025-08-20	0.78	0.826	0.78	0.81	11366	\N
2522	2025-08-20	21.8	23.7	21.4	23.5	21575	\N
2523	2025-08-20	60.71	61.99	60.71	61.01	164	\N
2524	2025-08-20	4.77	4.77	4.77	4.77	638	\N
2525	2025-08-20	65.1	67.3	64.2	66.3	12772	\N
2526	2025-08-20	201	201	194.4	196.2	1793	\N
2527	2025-08-20	24.55	24.8	24.3	24.6	168602	\N
2528	2025-08-20	1.63	1.845	1.565	1.65	167113	\N
2530	2025-08-20	128.8	128.8	124.5	124.5	1607	\N
2531	2025-08-20	23.2	23.8	22.8	23.4	24005	\N
2532	2025-08-20	250	250	250	250	0	\N
2533	2025-08-20	0.77	0.835	0.756	0.758	1473672	\N
2534	2025-08-20	7.3	7.44	7	7.34	9125	\N
2535	2025-08-20	8	8.39	7.77	8.39	52543	\N
2536	2025-08-20	24.45	24.55	24.4	24.55	7909	\N
2537	2025-08-20	4.71	4.82	4.7	4.7	1987	\N
2538	2025-08-20	12.5	13.15	12.5	12.6	2115	\N
2539	2025-08-20	15.5	16.48	15.4	16.46	55188	\N
2540	2025-08-20	41.46	41.9	40.72	41.2	134608	\N
2541	2025-08-20	40.26	40.26	39.68	40.2	34561	\N
2542	2025-08-20	3.61	3.61	3.26	3.26	62902	\N
2543	2025-08-20	155.02	157	154.98	155	2426	\N
2544	2025-08-20	0.07	0.07	0.062	0.0695	210722	\N
2545	2025-08-20	0.95	0.95	0.95	0.95	0	\N
2546	2025-08-20	0.0796	0.0799	0.073	0.079	1447980	\N
2547	2025-08-20	7.21	7.5	7.15	7.2	3928542	\N
2548	2025-08-20	74.04	74.5	74.04	74.4	41727	\N
2549	2025-08-20	61	62.6	61	61.8	2085	\N
2550	2025-08-20	5.69	5.73	5.63	5.69	4105	\N
2551	2025-08-20	37.46	38.72	37.06	38.18	416401	\N
2552	2025-08-20	98.9	98.9	95.5	98.6	255	\N
2553	2025-08-20	24.7	24.7	24.7	24.7	18	\N
2554	2025-08-20	9.34	9.34	9.16	9.16	16614	\N
2555	2025-08-20	0.624	0.646	0.548	0.576	1366324	\N
2556	2025-08-20	111.6	111.78	110.56	110.56	78569	\N
2557	2025-08-20	75.65	77.2	74.25	76.75	55862	\N
2558	2025-08-20	38.15	38.15	37.4	37.8	1004	\N
2559	2025-08-20	50.9	50.9	49	49	465	\N
2560	2025-08-20	32.5	39.5	31.7	39.5	13531	\N
2561	2025-08-20	1.19	1.235	1.165	1.19	332834	\N
2562	2025-08-20	117.38	117.38	117.38	117.38	0	\N
2563	2025-08-20	18.5	18.5	17.5	18.1	189607	\N
2564	2025-08-20	1.286	1.4	1.286	1.4	6086	\N
2565	2025-08-20	42	42	42	42	400	\N
2566	2025-08-20	250	250	250	250	0	\N
2567	2025-08-20	21.1	21.5	21.1	21.5	722	\N
2569	2025-08-20	6.5	6.5	6.1	6.224	80369	\N
2570	2025-08-20	64.2	64.9	63.3	64	12358	\N
2571	2025-08-20	3.4	3.49	3.15	3.33	108170	\N
2572	2025-08-20	2224.5	2331.5	2223	2310	9405	\N
2573	2025-08-20	97.21	98.06	96.39	97.54	168928	\N
2574	2025-08-20	136	142	131.2	140.8	195	\N
2575	2025-08-20	13.328	13.898	13.3	13.598	12491	\N
2576	2025-08-20	2.65	2.65	2.61	2.63	8762	\N
2577	2025-08-20	2.54	2.55	2.51	2.54	2396	\N
2578	2025-08-20	81	81	81	81	0	\N
2579	2025-08-20	2.62	3.6	2.62	3.54	2583	\N
2580	2025-08-20	82.8	82.98	77.6	79.61	22337	\N
2581	2025-08-20	84.83	85.35	82.41	82.99	61038	\N
2582	2025-08-20	101	101	101	101	0	\N
2583	2025-08-20	65.68	65.68	62.66	64.7	86882	\N
2584	2025-08-20	24.2	25.15	24.2	24.915	558001	\N
2585	2025-08-20	67	68.06	66.99	67.8	79063	\N
2586	2025-08-20	20.95	20.95	20	20.3	27104	\N
2587	2025-08-20	83	83	82.08	82.23	87204	\N
2588	2025-08-20	17	17.2	16.5	17.2	15432	\N
10054	2025-08-20	13.52	15.01	12.69	14.06	88031	\N
10055	2025-08-20	4.6	4.6199	4.5	4.5	8255	\N
10056	2025-08-20	5.43	5.53	5.33	5.5	1124733	\N
10058	2025-08-20	61.91	61.91	61.06	61.47	54981	\N
10060	2025-08-20	23.3	23.39	22.75	22.81	228559	\N
10062	2025-08-20	81.36	81.73	79.94	80.09	842549	\N
10064	2025-08-20	6.84	7.04	6.7	7	1019345	\N
10068	2025-08-20	2.07	2.19	2.04	2.14	106935	\N
10070	2025-08-20	3.27	3.287	3.21	3.24	106050	\N
10071	2025-08-20	21.49	21.83	21.29	21.3	1818107	\N
10072	2025-08-20	24.81	25.08	24.465	24.94	933894	\N
10076	2025-08-20	1.52	1.53	1.48	1.51	1095587	\N
10077	2025-08-20	0.4275	0.495	0.4226	0.4869	1596880	\N
10081	2025-08-20	2.59	2.665	2.545	2.58	447552	\N
10083	2025-08-20	46.98	47.25	46.78	47.09	823955	\N
10084	2025-08-20	1.78	1.84	1.77	1.81	513428	\N
10085	2025-08-20	25	25.21	24.14	25.16	816005	\N
10086	2025-08-20	44.235	44.68	44.235	44.68	12378	\N
10089	2025-08-20	26.56	26.76	26.29	26.66	567674	\N
10092	2025-08-20	116.1	116.54	114.1	114.85	146851	\N
10095	2025-08-20	17.52	17.615	16.96	17.3	1755958	\N
10096	2025-08-20	361.68	363	353.2	353.43	3727897	\N
10098	2025-08-20	8.56	8.58	8.27	8.405	839815	\N
10100	2025-08-20	6.99	7.11	6.9301	7.01	201663	\N
10101	2025-08-20	148.64	148.935	143.38	147.74	491136	\N
10102	2025-08-20	164.1	166.65	158.25	165.2	60233226	\N
10104	2025-08-20	2.84	2.86	2.71	2.78	84970	\N
10106	2025-08-20	16.18	16.53	15.73	16.35	601792	\N
10107	2025-08-20	17.43	17.559	16.38	17.38	1075950	\N
10108	2025-08-20	2.33	2.5781	2.33	2.44	760448	\N
10110	2025-08-20	232.74	236.78	227.55	232.24	637344	\N
10112	2025-08-20	1.11	1.14	1.0846	1.11	5645141	\N
10115	2025-08-20	4.53	4.58	4.36	4.51	298713	\N
10117	2025-08-20	106.51	107.01	105.14	106.5	162437	\N
10118	2025-08-20	35.95	36.9	35.92	36.82	400677	\N
10119	2025-08-20	2	2.07	1.94	2.02	40960	\N
10120	2025-08-20	9.63	9.72	9.63	9.71	15990286	\N
10122	2025-08-20	1.1	1.18	1.06	1.15	111355	\N
10124	2025-08-20	21.5771	23	21.5771	23	1856	\N
10126	2025-08-20	4.44	4.55	4.38	4.47	26001	\N
10127	2025-08-20	76.37	76.63	75.46	76.06	1355166	\N
10129	2025-08-20	3.05	3.18	3.04	3.12	3111052	\N
10133	2025-08-20	57.51	57.51	56.535	57.01	345987	\N
10137	2025-08-20	5.59	5.6753	5.5	5.63	501378	\N
10139	2025-08-20	33.23	33.9	32.75	33.86	40819	\N
10143	2025-08-20	28.98	29.1	28.73	28.97	810323	\N
10145	2025-08-20	56.74	56.86	55.4275	55.94	286094	\N
10147	2025-08-20	0.279	0.279	0.2635	0.2752	243012	\N
10149	2025-08-20	44.13	44.215	42.94	43.14	86255	\N
10152	2025-08-20	459.34	466.31	456.055	458.31	1223522	\N
10153	2025-08-20	26.32	26.68	25.295	26.28	271826	\N
10154	2025-08-20	200.73	201.28	196.595	199.32	28955498	\N
10155	2025-08-20	15.785	15.925	15.715	15.89	1575131	\N
10160	2025-08-20	3.58	3.65	3.525	3.63	2242546	\N
10161	2025-08-20	10.88	11.03	10.362	10.96	7826	\N
10164	2025-08-20	227.12	227.27	220.915	223.81	36604319	\N
10165	2025-08-20	8.24	8.64	8.24	8.49	658252	\N
10166	2025-08-20	65.59	66.145	63.1765	65.57	446686	\N
10167	2025-08-20	6.97	6.9798	6.68	6.76	513234	\N
10168	2025-08-20	87.78	88.045	86.87	86.92	874318	\N
10169	2025-08-20	3.2076	3.38	3.1598	3.32	63575	\N
10171	2025-08-20	58.97	59.14	57.22	57.28	114459	\N
36657	2025-08-20	8.08	8.145	7.94	8.11	478370	\N
10172	2025-08-20	1.13	1.2	1.13	1.16	56459	\N
10173	2025-08-20	13.055	13.155	12.75	12.8	66701112	\N
10177	2025-08-20	8.01	8.05	7.9112	7.93	576913	\N
10178	2025-08-20	29.57	30.55	29.21	30.26	344010	\N
10182	2025-08-20	48.28	48.95	46.46	48.11	1222682	\N
10183	2025-08-20	64.16	64.42	62.08	62.33	137497	\N
10184	2025-08-20	45.25	45.615	44.29	44.375	58117	\N
10185	2025-08-20	70.15	70.265	68.92	69.67	392318	\N
10186	2025-08-20	45.75	46.33	45.75	45.97	63190	\N
10187	2025-08-20	2.97	3.04	2.91	3.04	9904	\N
10188	2025-08-20	19.0985	19.25	18.96	19.25	5994	\N
10189	2025-08-20	296.25	301.47	295.8	296.45	1723712	\N
10190	2025-08-20	7.35	7.44	7.285	7.4	2458953	\N
10191	2025-08-20	23.64	23.73	22.74	23	1969129	\N
10192	2025-08-20	30.21	30.39	29.42	29.62	434164	\N
10193	2025-08-20	5.41	5.8879	5.41	5.85	101624	\N
10196	2025-08-20	239.69	245.4	228.11	244.87	8529045	\N
10197	2025-08-20	19.73	20.47	19.48	20.15	370676	\N
10198	2025-08-20	9.4	9.72	9.31	9.68	593843	\N
10200	2025-08-20	38.41	38.745	38.19	38.28	166546	\N
10201	2025-08-20	18.2	18.2101	17.35	17.59	779019	\N
10202	2025-08-20	8.84	9.2	8.74	9.13	425101	\N
10203	2025-08-20	90.75	90.859	89.2501	90.62	396288	\N
10204	2025-08-20	8.55	8.55	8.3201	8.37	46990	\N
10207	2025-08-20	26.4	27.11	26.36	26.58	1744252	\N
10208	2025-08-20	43.5	43.575	42.565	42.64	108168	\N
10210	2025-08-20	13.02	13.04	12.885	12.96	346265	\N
10211	2025-08-20	29.6	29.8799	29.075	29.11	215941	\N
10212	2025-08-20	269.67	270.345	266.895	267.46	235204	\N
10213	2025-08-20	29.59	29.67	28.74	28.99	662059	\N
10214	2025-08-20	229.98	230.47	225.77	226.01	42263865	\N
10215	2025-08-20	5.56	5.95	5.2	5.89	9830730	\N
10216	2025-08-20	3.59	3.6	3.2	3.22	80192	\N
10218	2025-08-20	161.8	161.97	157.94	160.96	9323294	\N
10219	2025-08-20	22.5	22.5999	20.7189	21.93	4400340	\N
10223	2025-08-20	2	2.0067	1.9001	1.96	87977	\N
10225	2025-08-20	3.67	3.68	3.53	3.68	22102	\N
10226	2025-08-20	0.7103	0.759	0.71	0.728	21330	\N
10231	2025-08-20	3.5	3.57	3.46	3.49	959306	\N
10234	2025-08-20	4.35	4.3797	4.31	4.3797	1039	\N
10235	2025-08-20	72.52	73.005	70.71	70.81	235637	\N
10236	2025-08-20	92.03	93.37	91.56	92.84	1190228	\N
10238	2025-08-20	17	17.68	16.895	17.36	563717	\N
10239	2025-08-20	5.86	5.99	5.7809	5.99	4737907	\N
10241	2025-08-20	22.39	22.455	22.175	22.29	3876795	\N
10242	2025-08-20	7.17	7.3992	7.15	7.15	8122	\N
10247	2025-08-20	28.07	28.22	27.81	28.16	27124	\N
10248	2025-08-20	19.83	20.555	19.56	20.2	2116038	\N
10249	2025-08-20	2.84	3	2.69	2.8	1758174	\N
10250	2025-08-20	33.4	33.565	33.05	33.05	9417	\N
10251	2025-08-20	3.47	3.47	3.03	3.06	55671	\N
10254	2025-08-20	1.77	1.7911	1.702	1.72	5814	\N
10257	2025-08-20	25.43	26.25	24.93	26.15	251864	\N
10259	2025-08-20	44.95	44.95	43.99	44.09	130095	\N
10260	2025-08-20	11.155	11.65	11.04	11.04	2596	\N
10261	2025-08-20	33.79	34.42	33.4701	34.41	941898	\N
10262	2025-08-20	4.85	4.9861	4.81	4.9791	1652	\N
10263	2025-08-20	8.34	8.4434	8.12	8.26	101987	\N
10265	2025-08-20	11.87	12.0908	11.265	11.76	64570	\N
10269	2025-08-20	3.3	3.6497	3.2	3.45	75571	\N
10272	2025-08-20	62.915	63.29	61.01	62.76	44127	\N
10275	2025-08-20	165.64	168.54	164.3	166.55	1730493	\N
10276	2025-08-20	15.61	15.87	15.2126	15.63	29630	\N
10277	2025-08-20	3.24	3.34	3.12	3.32	296727	\N
10278	2025-08-20	0.75	0.76	0.7313	0.7385	481135	\N
10279	2025-08-20	35.75	36.19	35.5128	36.07	321473	\N
10283	2025-08-20	4.64	4.97	4.58	4.92	3395744	\N
10284	2025-08-20	24.7	25.12	24.25	24.69	1720	\N
10287	2025-08-20	289.89	290.05	286.725	288.63	1058383	\N
10288	2025-08-20	306.84	310.08	305.665	309.03	1440741	\N
10291	2025-08-20	2.3521	2.4299	2.2	2.3	29337	\N
10294	2025-08-20	22.05	22.19	21.14	21.31	125928	\N
10298	2025-08-20	146.35	151.9	145.98	147.94	2002046	\N
10299	2025-08-20	53.42	53.42	52.51	53.28	580948	\N
10301	2025-08-20	80.21	80.3951	77.71	79.07	361963	\N
10302	2025-08-20	15.31	15.68	15.205	15.56	663115	\N
10303	2025-08-20	754.17	763.71	740.5	760.89	409959	\N
10305	2025-08-20	112.27	117.13	111.545	116.99	676636	\N
10306	2025-08-20	2.245	2.6791	2.2	2.51	4445268	\N
10307	2025-08-20	2.2	2.2	2.11	2.15	98624	\N
10309	2025-08-20	6.26	6.31	6.04	6.095	667963	\N
10310	2025-08-20	4.93	5	4.77	4.91	48822	\N
10311	2025-08-20	161.63	162.7	161.005	161.83	99220	\N
10313	2025-08-20	125.63	126.68	125.14	126.42	81689	\N
10314	2025-08-20	66.15	67.11	65.05	66.47	591016	\N
10316	2025-08-20	14.22	14.42	13.87	14.05	149125	\N
10317	2025-08-20	50.29	50.7599	49.55	50.06	1127422	\N
10319	2025-08-20	22.98	23.22	22.71	23.06	259698	\N
10321	2025-08-20	14.35	14.45	14.35	14.43	2688	\N
10322	2025-08-20	11.69	11.87	11.68	11.82	255980	\N
10323	2025-08-20	40.05	40.5	40	40.41	15793	\N
10324	2025-08-20	64.63	64.78	63.93	64.16	124735	\N
10325	2025-08-20	46.77	47.0336	46.185	46.37	110395	\N
10326	2025-08-20	15.99	16.21	15.96	16.13	11448	\N
10327	2025-08-20	28.42	28.745	28.42	28.52	8839	\N
10328	2025-08-20	8.66	8.72	8.6	8.69	33688	\N
10330	2025-08-20	4.5	4.5	4.3544	4.395	4112	\N
10332	2025-08-20	108	108.06	108	108.06	3048	\N
10337	2025-08-20	1.75	1.8408	1.72	1.72	40070	\N
10338	2025-08-20	9.78	9.84	9.66	9.83	1954438	\N
10339	2025-08-20	1.43	1.43	1.42	1.43	95281	\N
10340	2025-08-20	0.75	0.77	0.73	0.74	95467	\N
10342	2025-08-20	54.68	54.95	53.99	54.33	1661448	\N
10343	2025-08-20	1.755	1.755	1.65	1.67	295319	\N
10344	2025-08-20	1.12	1.15	1.0303	1.1	883715	\N
10346	2025-08-20	8.24	8.39	8.225	8.38	1724068	\N
10348	2025-08-20	139.1	140.5	137.77	138.99	1286658	\N
10351	2025-08-20	24.32	25.04	24.1	24.96	419627	\N
10352	2025-08-20	57.5	58.7	57.27	57.96	1763244	\N
10353	2025-08-20	3.12	3.4061	2.87	3.21	152265	\N
10354	2025-08-20	26.69	27.47	26.39	27.22	5008093	\N
10358	2025-08-20	4.94	5.22	4.46	5.04	5481694	\N
10359	2025-08-20	35.11	35.45	34.785	35.03	440095	\N
10361	2025-08-20	64.23	64.78	63.7712	64.56	236809	\N
10362	2025-08-20	51.8	52.39	51.5	52.23	681633	\N
10364	2025-08-20	0.925	0.9336	0.91	0.9182	3180022	\N
10365	2025-08-20	7.33	7.515	7.145	7.18	2608930	\N
10367	2025-08-20	56.48	56.64	54.76	55.22	668830	\N
10372	2025-08-20	86.95	87.1	86.22	86.6	221050	\N
10375	2025-08-20	105.13	105.91	104.77	105.63	127506	\N
10377	2025-08-20	5584	5647.87	5582.2775	5639.78	175482	\N
10382	2025-08-20	1.8	1.8	1.7	1.72	5699	\N
10385	2025-08-20	1.28	1.34	1.2293	1.34	40969	\N
10386	2025-08-20	15.87	16.07	15.425	15.9	28913	\N
10387	2025-08-19	7.52	7.52	7.5	7.5	557	\N
10389	2025-08-20	46.07	46.9299	45.95	46.69	744879	\N
10390	2025-08-20	295.46	295.49	281.87	291.17	23600512	\N
10391	2025-08-19	7.31	7.3101	7.31	7.3101	560	\N
10392	2025-08-20	2.2	2.29	2.07	2.13	197853	\N
10394	2025-08-20	10.58	10.665	10.575	10.63	366535	\N
10396	2025-08-20	34.7	34.8288	33.7	33.73	2615377	\N
10400	2025-08-20	137.25	138.55	132.6	132.75	2075889	\N
10401	2025-08-20	24	24.085	23.6575	23.93	79994	\N
10402	2025-08-20	66.97	68.81	66.91	68.04	10252	\N
10405	2025-08-20	346.2	346.435	339.62	345.45	1779917	\N
10406	2025-08-20	3.35	3.41	3.31	3.35	263080	\N
10408	2025-08-20	1.5198	1.57	1.48	1.5	111130	\N
10410	2025-08-20	111.09	114.26	110.865	114.2	803294	\N
10411	2025-08-20	2.43	2.5	2.38	2.4	12329	\N
10413	2025-08-20	27.73	28.1	27.58	27.71	121487	\N
10415	2025-08-20	1.37	1.38	1.28	1.3	294750	\N
10418	2025-08-20	38.85	38.98	38.39	38.67	78727	\N
10419	2025-08-20	12.38	12.898	12.3	12.75	883532	\N
10421	2025-08-20	16.97	16.97	16.97	16.97	546	\N
10423	2025-08-20	40.67	40.9	39.95	40.73	38383	\N
10424	2025-08-20	22.64	22.74	22.33	22.39	806512	\N
10426	2025-08-20	6.13	6.14	6.065	6.11	545584	\N
10427	2025-08-20	7.61	7.6797	6.9007	7.17	2048108	\N
10434	2025-08-20	1.07	1.11	1.02	1.05	1413227	\N
10436	2025-08-20	11.3	12.4055	11.272	12.17	1611903	\N
10437	2025-08-20	32.5	32.6	32.05	32.34	516378	\N
10438	2025-08-20	33.98	34.5	33.945	34.31	2664239	\N
10439	2025-08-20	32.33	32.33	31.61	31.74	988484	\N
10444	2025-08-20	1.74	1.818	1.73	1.73	1329	\N
10447	2025-08-20	99.855	101.6	99.64	101.1	547164	\N
10448	2025-08-20	510.95	515.91	508.7987	513.39	338143	\N
10449	2025-08-20	2.15	2.48	1.9529	2.28	204870	\N
10450	2025-08-20	42.59	42.74	42.21	42.38	40669	\N
10453	2025-08-20	20.29	20.48	20.18	20.34	695094	\N
10455	2025-08-20	47.87	48.03	47.4	47.75	265794	\N
10456	2025-08-20	489.27	492	480.5477	485.11	254325	\N
10457	2025-08-20	31.69	32.18	31.69	32.17	4930	\N
10458	2025-08-20	0.99	1.01	0.95	0.979	44543	\N
10460	2025-08-20	29.8	29.8	29.41	29.6	190386	\N
10463	2025-08-20	167.59	168.25	166.15	166.91	947859	\N
10464	2025-08-20	44.54	45.295	43.82	45.21	254801	\N
10465	2025-08-20	48.94	49.5	47.34	48.77	1125073	\N
10467	2025-08-20	21.96	23.08	20.84	20.89	3093572	\N
10468	2025-08-20	4.55	4.555	4.11	4.41	135077	\N
10470	2025-08-20	6.39	6.52	6.171	6.49	70494	\N
10471	2025-08-20	60.47	62.4588	60.27	61.95	6792038	\N
10472	2025-08-20	1.21	1.21	1.12	1.19	595372	\N
10473	2025-08-20	13.13	13.32	13.025	13.31	8921161	\N
10476	2025-08-20	24.5	24.52	24.29	24.3	14832	\N
10477	2025-08-20	35.96	36.09	34.96	35.18	47651	\N
10479	2025-08-20	21.81	21.9273	21.42	21.84	956029	\N
10481	2025-08-20	2.31	2.55	2.31	2.51	49662	\N
10482	2025-08-20	1.898	1.915	1.86	1.88	691499	\N
10485	2025-08-20	1.2	1.21	1.15	1.16	1413770	\N
10487	2025-08-20	22.56	22.585	21.71	22.2	383095	\N
10488	2025-08-20	122.88	123.79	120.99	121.08	1303175	\N
10489	2025-08-20	7.66	7.7444	7.1564	7.32	17281	\N
10490	2025-08-20	3.05	3.31	2.9906	3.22	202774	\N
10492	2025-08-20	198.02	198.51	197.52	198.25	1503034	\N
10493	2025-08-20	268.09	269.24	265.1921	266.62	1830329	\N
10495	2025-08-20	0.6305	0.66	0.6305	0.645	5242	\N
10496	2025-08-20	188.72	190	186.98	189.29	776311	\N
10498	2025-08-20	61.73	62.25	61	61.92	1107735	\N
10499	2025-08-20	61.15	62.03	60.895	61.91	360149	\N
10503	2025-08-20	51.22	51.6	50.82	51.51	7481	\N
10508	2025-08-20	4.27	4.3482	4.19	4.23	376563	\N
10510	2025-08-20	0.0905	0.0905	0.0728	0.073	92028911	\N
10512	2025-08-20	4.05	4.1484	4.03	4.07	26357	\N
10514	2025-08-20	3.31	3.31	3.0554	3.1612	12773	\N
10519	2025-08-20	1.2137	1.2137	1.19	1.1901	2888	\N
10521	2025-08-20	3.6	3.65	3.4901	3.64	19987	\N
10522	2025-08-20	1.32	1.5225	1.32	1.48	85889	\N
10524	2025-08-20	1.36	1.39	1.34	1.38	3400	\N
10525	2025-08-20	9.52	9.7	9.37	9.63	536554	\N
10526	2025-08-20	104.04	104.29	102.48	102.51	389857	\N
10528	2025-08-20	61.45	65.78	59.8	65.03	500381	\N
10529	2025-08-20	6.7	6.747	5.98	6.47	45808	\N
10530	2025-08-20	60.64	61.09	59.2801	59.81	174194	\N
10531	2025-08-20	152.8	154.12	152.245	153.65	529390	\N
10533	2025-08-20	217.79	219.87	216.32	216.73	1915528	\N
10534	2025-08-20	113.41	113.6	110.9	112.82	459899	\N
10535	2025-08-20	66.82	67.185	66.535	67.11	14946418	\N
10536	2025-08-20	32.18	32.505	31.22	31.32	33337	\N
10537	2025-08-20	1.23	1.3099	1.2107	1.225	164343	\N
10538	2025-08-20	19.26	19.84	19.1297	19.52	30531	\N
10539	2025-08-20	15.85	15.95	15.8	15.9	21737	\N
10543	2025-08-20	123.85	124.54	122.9601	123.66	69842	\N
10544	2025-08-20	19.91	20.11	19.82	20.08	50202	\N
10545	2025-08-20	3.48	3.53	3.33	3.49	82499	\N
10546	2025-08-20	2.4	2.485	2.385	2.43	1892295	\N
10547	2025-08-20	31.9	31.9	30.72	31.13	116852	\N
10548	2025-08-20	4	4.2971	3.99	4.25	8645	\N
10549	2025-08-20	0.3949	0.41	0.3949	0.4076	283849	\N
10550	2025-08-20	0.553	0.553	0.5357	0.5428	29976	\N
10554	2025-08-20	0.9662	0.9724	0.9482	0.9724	5110	\N
10555	2025-08-20	2.75	2.7899	2.73	2.755	30156	\N
10556	2025-08-20	272.99	275.585	271.525	274.61	1738747	\N
10557	2025-08-20	24.96	25.055	24.8	25.01	98563	\N
10558	2025-08-20	0.2831	0.3048	0.2801	0.2818	1035192	\N
10561	2025-08-20	119	119.91	117.8318	118.82	357459	\N
10562	2025-08-20	1.55	1.55	1.5	1.52	21303	\N
10563	2025-08-20	7.19	7.3199	7.01	7.05	15814	\N
10564	2025-08-20	2.87	2.88	2.735	2.82	1570094	\N
10566	2025-08-20	4.24	4.2596	4.11	4.16	22599	\N
10567	2025-08-20	37.69	37.89	36.37	37.5	1477506	\N
10568	2025-08-20	43.01	43.175	41.89	42.71	1660602	\N
10569	2025-08-20	70.92	71.7	70.45	70.49	3492851	\N
10572	2025-08-20	1.09	1.13	1.06	1.07	1246301	\N
10573	2025-08-20	20.16	20.16	19.13	19.53	183557	\N
10575	2025-08-20	37.56	38.49	37.29	38.37	356928	\N
10576	2025-08-20	16.45	16.51	16.115	16.4	64771	\N
10578	2025-08-20	14.85	14.89	14.4266	14.69	95125	\N
10579	2025-08-20	54.32	54.98	53.545	54.01	800215	\N
10580	2025-08-20	14.63	14.82	14.07	14.14	249256	\N
10581	2025-08-20	33.935	34.02	33.06	33.29	20291679	\N
10582	2025-08-20	9.28	9.505	9.19	9.505	7515	\N
10583	2025-08-20	62.09	62.24	61.6	61.97	420360	\N
10584	2025-08-20	1.848	1.848	1.77	1.79	70800	\N
10585	2025-08-20	15.35	15.715	14.93	15.71	4460435	\N
10589	2025-08-20	19.19	19.19	18.95	18.95	15395	\N
10590	2025-08-20	56.25	56.5	55.79	56.16	36392	\N
10592	2025-08-20	176.23	178.31	173.76	176.37	402312	\N
10593	2025-08-20	19.57	20.1	19.36	19.39	97323	\N
10595	2025-08-20	6.84	6.912	6.4	6.43	18241	\N
10596	2025-08-20	15.62	15.65	15.2081	15.43	23505	\N
10597	2025-08-20	1.98	1.99	1.87	1.94	164909	\N
10601	2025-08-20	0.7599	0.9	0.7497	0.8638	51808	\N
10602	2025-08-20	54.45	54.74	53.44	53.46	321677	\N
10604	2025-08-20	24.2	24.39	24.08	24.33	184686	\N
10607	2025-08-20	32.57	32.73	32.37	32.49	68321	\N
10609	2025-08-20	111.46	115.68	109.928	114.78	640639	\N
10610	2025-08-20	8.42	8.52	8.3	8.39	9163	\N
10616	2025-08-20	47.84	48.61	47.6	47.61	8970335	\N
10617	2025-08-20	9.12	9.29	8.9	9.22	78937	\N
10618	2025-08-20	70.05	70.915	70.05	70.4	383503	\N
10622	2025-08-20	90.01	90.55	88.7218	88.93	149012	\N
10623	2025-08-20	5.15	5.22	5.06	5.19	355942	\N
10624	2025-08-20	89	89.56	88.21	88.25	2881769	\N
10625	2025-08-20	979	999.3	979	994.57	2229573	\N
10629	2025-08-20	24.11	24.11	23.52	23.56	86436	\N
10631	2025-08-20	3.26	3.26	2.8701	3.1	147472	\N
10632	2025-08-20	188.56	190.14	186.66	189.79	100903	\N
10633	2025-08-20	59.16	59.44	58.64	59.02	452565	\N
10636	2025-08-20	476.41	483.95	473.12	481.52	102767	\N
10638	2025-08-20	53.08	54.37	51.8	53.07	2006457	\N
10639	2025-08-20	83.1	83.93	81.9099	83.72	1425327	\N
10640	2025-08-20	13.75	14	13.6634	13.75	145269	\N
10641	2025-08-20	2.98	3.01	2.96	3.01	39787	\N
10642	2025-08-20	8.57	8.88	8.3905	8.66	469714	\N
10643	2025-08-20	62.73	62.865	61.49	61.69	214834	\N
10644	2025-08-20	11.34	11.63	11.225	11.47	14839	\N
10645	2025-08-20	269.67	269.67	260	262.25	235590	\N
10646	2025-08-20	36.46	36.735	35.965	35.99	16379535	\N
10648	2025-08-20	0.5001	0.5092	0.5001	0.5001	6431	\N
10649	2025-08-20	0.81	0.82	0.77	0.8084	75530	\N
10651	2025-08-20	3.09	3.263	3.09	3.25	24829	\N
10652	2025-08-20	1.63	1.68	1.535	1.55	94806	\N
10654	2025-08-20	19.39	19.45	19.19	19.29	372391	\N
10655	2025-08-20	3.03	3.04	2.8605	2.9	15298	\N
10657	2025-08-20	430.25	444.61	429.835	438.675	1228072	\N
10659	2025-08-20	7.39	7.47	6.91	7.32	105487	\N
10664	2025-08-20	37.9	38.22	37.3	37.32	1333726	\N
10665	2025-08-20	2.01	2.03	1.885	1.97	2679015	\N
10666	2025-08-20	0.523	0.53	0.4528	0.4836	6017132	\N
10667	2025-08-20	1.01	1.01	0.88	0.8939	691491	\N
10669	2025-08-20	451.44	465.01	451.44	462.98	42193	\N
10670	2025-08-20	16.3	16.32	15.82	15.84	426998	\N
10671	2025-08-20	2.02	2.08	2.02	2.06	126121	\N
10672	2025-08-20	0.4386	0.44	0.43	0.4324	124800	\N
10675	2025-08-20	3.2	3.28	3.18	3.27	23935	\N
10677	2025-08-20	24.66	24.84	24	24.11	627619	\N
10679	2025-08-20	1.4	1.48	1.38	1.465	128103	\N
10685	2025-08-20	14.8	14.84	14.15	14.51	1425839	\N
10686	2025-08-20	4.28	4.385	4.23	4.27	656974	\N
10687	2025-08-20	13.95	14.4	13.9166	14.26	3414016	\N
10688	2025-08-20	0.7755	0.79	0.7666	0.7775	163686	\N
10691	2025-08-20	1.3	1.32	1.285	1.32	351892	\N
10692	2025-08-20	3.48	3.53	3.45	3.49	13337	\N
10694	2025-08-20	80.77	82.05	80.43	81.67	3584483	\N
10695	2025-08-20	142.01	142.54	141.72	141.78	20893	\N
10696	2025-08-20	139.41	140.45	137.65	137.87	1582167	\N
10697	2025-08-20	1.87	2.12	1.8601	2.05	329473	\N
10700	2025-08-20	9.1	9.4537	8.76	9.23	126813	\N
10701	2025-08-20	34.93	34.93	33.35	33.39	196502	\N
10702	2025-08-20	8.75	8.75	8.07	8.14	310290	\N
10703	2025-08-20	2.0114	2.18	2.0114	2.13	40582	\N
10704	2025-08-20	1.72	1.73	1.66	1.69	28711	\N
10705	2025-08-20	3.94	3.96	3.775	3.89	2819306	\N
10706	2025-08-20	28.79	28.88	28.33	28.61	130462	\N
10707	2025-08-20	52.95	52.95	51.215	52.61	434347	\N
10713	2025-08-20	5.5	5.5273	5.5	5.5	35132	\N
10714	2025-08-20	6.56	6.7022	6.37	6.6	168853	\N
10716	2025-08-20	70.54	71.26	69.89	71.09	1809698	\N
10717	2025-08-20	14.16	15.9	14.15	15.38	800761	\N
10718	2025-08-20	112.11	113.73	111.54	113.35	2741079	\N
10719	2025-08-20	1.03	1.11	1.03	1.05	143934	\N
10720	2025-08-20	13.81	13.9386	13.31	13.63	446171	\N
10721	2025-08-20	17.38	17.705	17.38	17.55	110852	\N
10722	2025-08-20	154.28	156.01	153.4301	154.05	188827	\N
10724	2025-08-20	2.81	2.9	2.76	2.86	51227	\N
10725	2025-08-20	28.26	28.76	28.24	28.42	3780961	\N
10726	2025-08-20	6.13	6.13	5.78	6.13	19370	\N
10729	2025-08-20	2.17	2.24	2.14	2.17	36127	\N
10731	2025-08-20	1.88	1.9	1.86	1.9	572597	\N
10732	2025-08-20	115.49	116.4222	112	114.89	137966	\N
10735	2025-08-20	10.51	10.58	10.28	10.42	919628	\N
10737	2025-08-20	18.38	18.54	18.02	18.24	587485	\N
10742	2025-08-20	101.42	101.82	100.17	101.42	607012	\N
10744	2025-08-20	22.8	23.5784	22.51	23.35	11949	\N
10745	2025-08-20	1.51	1.5648	1.3	1.41	1754626	\N
10746	2025-08-20	99.44	100.5251	98.94	99.15	6345776	\N
10750	2025-08-20	27.34	27.98	27.1715	27.65	1709764	\N
10753	2025-08-20	1.17	1.215	1.155	1.17	367198	\N
10755	2025-08-20	2.62	2.77	2.62	2.67	926598	\N
10756	2025-08-20	1.085	1.085	1.05	1.05	6780	\N
10757	2025-08-20	5.9722	6.04	5.81	6.04	23065	\N
10759	2025-08-20	3.44	3.4891	3.415	3.44	200120	\N
10762	2025-08-20	3.1	3.295	3.05	3.26	42750	\N
10763	2025-08-20	10.51	10.51	10.21	10.27	157304	\N
10764	2025-08-20	25.31	25.4	24.995	25.22	4545773	\N
10766	2025-08-20	4.83	4.835	4.74	4.74	1987	\N
10767	2025-08-20	4.96	5.29	4.8	5.21	58692	\N
10768	2025-08-20	170.69	172.49	170	171.33	2289881	\N
10772	2025-08-20	10.25	10.25	10.16	10.16	3988	\N
10778	2025-08-20	8.27	8.84	8.27	8.82	285286	\N
10779	2025-08-20	41.57	41.82	41.165	41.37	215244	\N
10784	2025-08-20	4.67	4.71	4.42	4.53	17563	\N
10786	2025-08-20	7.39	7.45	7.04	7.45	20843	\N
10787	2025-08-20	2.13	2.57	2.1	2.46	173733	\N
10788	2025-08-20	14.38	14.44	14.195	14.34	410683	\N
10791	2025-08-20	36	36.79	35.5001	35.68	5392399	\N
10792	2025-08-20	167.81	169.965	166.36	169.01	352367	\N
10795	2025-08-20	80.24	80.7009	77.01	79.41	2998005	\N
10796	2025-08-20	1.89	1.9223	1.8	1.9	29219	\N
10798	2025-08-20	57.22	57.495	56.505	57.25	103715	\N
10800	2025-08-20	71.86	71.86	70.515	71.2	129358	\N
10801	2025-08-20	773.83	782.9899	770.74	776.29	417697	\N
10803	2025-08-20	40.11	40.21	39.77	40.1	77928	\N
10804	2025-08-20	364.09	367.135	363.165	364.28	88914	\N
10805	2025-08-20	12.67	12.67	12.4	12.4	12257	\N
10806	2025-08-20	2.032	2.09	2	2.05	3744337	\N
10807	2025-08-20	96.23	96.87	95.66	96.8	54684	\N
10811	2025-08-20	63.39	65.37	62.88	64.96	3405406	\N
10812	2025-08-20	1.25	1.25	1.225	1.24	9217	\N
10813	2025-08-20	95.27	96.11	94.58	95.09	911669	\N
10814	2025-08-20	61.7	63.19	60.01	62.9	67400	\N
10815	2025-08-20	2.93	2.955	2.74	2.91	634412	\N
10819	2025-08-20	22.88	23.04	22.59	22.93	407842	\N
10820	2025-08-20	5.94	5.97	5.86	5.95	46842	\N
10824	2025-08-20	5.75	5.96	5.5825	5.83	21717	\N
10825	2025-08-20	7.08	7.27	6.88	7.23	1122727	\N
10827	2025-08-20	45.45	47.09	44.9	47	3785401	\N
10830	2025-08-20	37.51	38.0495	37.4	37.86	1610224	\N
10831	2025-08-20	43.23	43.44	42.73	43.29	1244163	\N
10833	2025-08-20	10.18	10.255	10	10.14	914431	\N
10834	2025-08-20	206.98	207.5	204.03	205.68	1350789	\N
10835	2025-08-20	121.02	121.82	119.28	119.29	1375615	\N
10836	2025-08-20	69.72	70.365	69.465	70.03	697309	\N
10839	2025-08-20	19.96	19.96	19.43	19.89	1002958	\N
10841	2025-08-20	6.8	6.8964	5.9008	6.21	285605	\N
10842	2025-08-20	11	11.52	10.94	11.51	1112388	\N
10843	2025-08-20	15.51	15.725	15.42	15.64	602717	\N
10844	2025-08-20	315.48	316.39	308.4101	315.79	371978	\N
10845	2025-08-20	747.57	750.1999	731	747.72	11898190	\N
10847	2025-08-20	1.69	1.77	1.69	1.74	30753	\N
10848	2025-08-20	25.11	25.29	24.6962	25.29	12001	\N
10850	2025-08-20	14.11	14.2	14.07	14.18	80774	\N
10851	2025-08-20	1.6904	1.72	1.69	1.71	4794	\N
10853	2025-08-20	49.971	50.06	49.26	49.54	6320160	\N
10854	2025-08-20	1.85	1.87	1.75	1.78	81644	\N
10855	2025-08-20	1.13	1.15	1.09	1.13	914931	\N
10858	2025-08-20	7.88	8.08	7.5678	8.08	67290	\N
10859	2025-08-20	4.15	4.17	4.115	4.13	611484	\N
10862	2025-08-20	10.62	10.789	10.1	10.62	23913	\N
10863	2025-08-20	42.42	43.45	42	43.17	7738	\N
10865	2025-08-20	21.28	21.445	21.15	21.26	174077	\N
10867	2025-08-20	42.73	43.175	42.645	43.1	2787571	\N
10869	2025-08-20	25.87	25.99	25.735	25.95	98936	\N
10873	2025-08-20	52.02	52.425	51.77	52.29	189676	\N
10874	2025-08-20	26.07	26.205	26.035	26.13	9095	\N
10876	2025-08-20	15.93	15.99	15.8507	15.95	31291	\N
10877	2025-08-20	23.32	23.405	23.11	23.23	327788	\N
10878	2025-08-20	49.93	49.942	49.19	49.79	21613	\N
10879	2025-08-20	36.0001	36.49	36	36	5588	\N
10881	2025-08-20	1902.78	1934.53	1893.03	1931.34	115801	\N
10882	2025-08-20	26.36	26.36	26.08	26.15	17205	\N
10883	2025-08-20	36.43	36.645	35.8057	35.85	46851	\N
10886	2025-08-20	25.19	25.47	25.12	25.42	1017478	\N
10887	2025-08-20	35.88	35.99	35.5	35.74	370727	\N
10888	2025-08-20	55.64	55.88	55.1601	55.54	44360	\N
10890	2025-08-20	5.4	5.445	5.35	5.42	347291	\N
10891	2025-08-20	8.01	8.08	7.95	8.03	2554	\N
10892	2025-08-20	24.54	24.7	24.47	24.61	740420	\N
10893	2025-08-20	23.36	23.759	23.19	23.64	66153	\N
10894	2025-08-20	30.24	30.55	30.02	30.22	533613	\N
10895	2025-08-20	39.51	39.625	39.21	39.5	194147	\N
10896	2025-08-20	38.26	38.55	37.94	38.42	42449	\N
10898	2025-08-20	8.11	8.265	8.07	8.14	6736	\N
10900	2025-08-20	26.8	26.83	26.41	26.83	7276	\N
10901	2025-08-20	208.67	212.99	205.26	206.44	3045755	\N
10902	2025-08-20	34.46	34.83	34.4	34.71	11265	\N
10903	2025-08-20	11.1117	12.43	11.1117	12.43	5570	\N
10905	2025-08-20	139.98	141.46	138	139.28	1395591	\N
10908	2025-08-20	25.84	26.22	25.5009	25.75	1585092	\N
10909	2025-08-20	49.68	49.74	47.83	49.1	3319917	\N
10910	2025-08-20	5.67	5.97	5.2501	5.44	36490	\N
10912	2025-08-20	0.527	0.56	0.5001	0.501	88851	\N
10913	2025-08-20	42	42	39.76	40	46613	\N
10915	2025-08-20	2.48	2.55	1.93	1.99	975453	\N
10917	2025-08-20	12.9	12.92	12.75	12.84	158653	\N
10920	2025-08-20	15.11	15.16	15.07	15.12	7949	\N
10922	2025-08-20	28.57	28.57	27.495	27.9	733235	\N
10923	2025-08-20	9.5	9.655	9.31	9.61	95172	\N
10925	2025-08-20	78.09	80.3	77.3	79.61	12247330	\N
10926	2025-08-20	2.17	2.19	2.02	2.05	427225	\N
10928	2025-08-20	28.37	28.7	27.72	27.79	774341	\N
10929	2025-08-20	10.87	11.51	9.7	9.89	80505	\N
10930	2025-08-20	3.18	3.31	2.96	2.96	645391	\N
10932	2025-08-20	29.26	29.4	28.72	28.91	367793	\N
10934	2025-08-20	97.61	98.61	95.79	95.81	147693	\N
10936	2025-08-20	8.01	8.2599	7.91	8.15	139393	\N
10937	2025-08-20	26.95	27.28	25.5362	27	300977	\N
10938	2025-08-20	61.89	62.66	60.08	60.9	1001246	\N
10940	2025-08-20	26	26.15	25.62	25.69	36615	\N
10941	2025-08-20	40.21	40.71	39.72	39.98	17655	\N
10944	2025-08-20	2.59	2.668	2.4637	2.64	305760	\N
10945	2025-08-20	4	4.02	3.78	3.93	2460588	\N
10946	2025-08-20	21.47	21.55	21.1101	21.38	122675	\N
10948	2025-08-20	3.55	3.605	3.5245	3.58	39318	\N
10949	2025-08-20	18.63	18.73	18.48	18.6	819786	\N
10952	2025-08-20	1.8	1.9085	1.76	1.81	57599	\N
10954	2025-08-20	25.89	26.36	25.81	25.85	474780	\N
10955	2025-08-20	21.17	22	20.97	21.62	14781	\N
10957	2025-08-20	5.29	5.58	5.17	5.56	49079	\N
10958	2025-08-20	3.75	4	3.67	3.9	142359	\N
10959	2025-08-20	1.41	1.4868	1.35	1.43	154841	\N
10960	2025-08-20	47.3	47.66	47.09	47.47	3479598	\N
10962	2025-08-20	232.715	233.9282	229.29	230.15	607974	\N
10965	2025-08-20	0.64	0.64	0.6065	0.6201	49303	\N
10966	2025-08-20	15.49	15.9	15.29	15.78	65878	\N
10968	2025-08-20	0.77	0.77	0.72	0.725	162796	\N
10972	2025-08-20	0.1701	0.175	0.1568	0.1629	2782314	\N
10973	2025-08-20	27.68	27.91	27.37	27.37	1799454	\N
10974	2025-08-20	35.23	35.775	34.94	35.17	146157	\N
10975	2025-08-20	17.18	17.45	16.51	17.32	138985	\N
10976	2025-08-20	40.13	40.66	39.9	40.13	104273	\N
10977	2025-08-20	1.41	1.43	1.37	1.39	4370833	\N
10978	2025-08-20	1.57	1.65	1.56	1.62	4118954	\N
10979	2025-08-20	62.82	62.82	60.935	62.29	293708	\N
10980	2025-08-20	1.486	1.51	1.472	1.51	1699	\N
10981	2025-08-20	118.57	120.8899	118.46	118.73	5639523	\N
10982	2025-08-20	46.38	46.6374	45.965	45.97	822051	\N
10983	2025-08-20	26.68	26.81	26.35	26.57	88705	\N
10984	2025-08-20	13.14	13.23	13.025	13.08	333273	\N
10985	2025-08-20	14.1	14.26	13.93	14.03	228751	\N
10986	2025-08-20	8.92	9.075	8.89	8.92	322722	\N
10987	2025-08-20	4.04	4.05	3.975	4	4074	\N
10990	2025-08-20	29.29	30	29	29	5706	\N
10991	2025-08-20	5.14	5.1452	5.0301	5.094	30651	\N
10992	2025-08-20	9.82	9.82	9.69	9.7	43287	\N
10993	2025-08-20	1.06	1.075	1.04	1.04	15334	\N
10996	2025-08-20	12.06	12.35	11.98	12.29	721531	\N
10997	2025-08-20	41.54	41.86	40.97	41.67	749958	\N
10998	2025-08-20	2.705	2.77	2.6	2.76	18146151	\N
10999	2025-08-20	24.8	24.97	24.42	24.46	159379	\N
11000	2025-08-19	8.28	8.28	7.85	7.98	3236471	\N
11001	2025-08-20	14.74	14.835	14.665	14.72	1148210	\N
11002	2025-08-20	1.69	1.73	1.69	1.73	17841	\N
11003	2025-08-20	8.35	8.39	8.2	8.29	10982266	\N
11004	2025-08-20	86.33	89.38	85.67	88.51	277634	\N
11005	2025-08-20	1.26	1.305	1.21	1.23	4692746	\N
11006	2025-08-20	0.22	0.2243	0.2176	0.2205	392354	\N
11007	2025-08-20	202.68	203.7036	200.045	201.47	182636	\N
11008	2025-08-20	11.16	11.2	11.16	11.2	37949	\N
11009	2025-08-20	2.34	2.488	2.34	2.43	11225	\N
11010	2025-08-20	11.44	11.51	11.16	11.45	386487	\N
11011	2025-08-20	59.92	60.5641	59.56	60.34	40260	\N
11013	2025-08-20	68.99	69.7327	67.165	67.35	223522	\N
11014	2025-08-20	8.17	8.32	7.6	7.62	1903641	\N
11015	2025-08-20	23.2901	23.67	23.2901	23.57	6293	\N
11016	2025-08-20	12.97	13.17	12.89	13.14	85719	\N
11017	2025-08-20	1.29	1.4	1.29	1.39	11270	\N
11020	2025-08-20	27.66	27.89	26.88	27.5	1925836	\N
11022	2025-08-20	3.14	3.1401	2.96	3.04	253445	\N
11023	2025-08-20	8.8	8.9	8.55	8.71	444833	\N
11027	2025-08-20	46.19	46.51	45.98	46.11	52649	\N
11029	2025-08-20	6.72	6.83	6.72	6.76	25009	\N
11030	2025-08-20	0.745	0.745	0.6851	0.723	11257	\N
11033	2025-08-20	10.1001	10.7	10.1	10.7	7677	\N
11036	2025-08-20	20.48	20.62	20.07	20.13	360107	\N
11037	2025-08-20	1.822	1.83	1.7	1.72	1162375	\N
11038	2025-08-20	15.77	16.1811	15.0502	15.87	960450	\N
11040	2025-08-20	69.7	71.205	69.525	71.13	1891457	\N
11042	2025-08-20	150.72	151.79	147.7414	150.42	333758	\N
11044	2025-08-20	60.79	60.95	60.17	60.46	623163	\N
11045	2025-08-20	23.83	23.88	23.65	23.81	93688	\N
11046	2025-08-20	12.16	12.17	12.025	12.09	128099	\N
11047	2025-08-20	8.98	9.11	8.69	8.76	776734	\N
11048	2025-08-20	0.4985	0.5099	0.474	0.474	320483	\N
11050	2025-08-20	79.42	80.13	79.16	79.69	1201744	\N
11052	2025-08-20	171.41	171.41	166.28	167.9	120171	\N
11053	2025-08-20	29.87	29.99	29.69	29.99	5066	\N
11057	2025-08-20	15.39	15.57	15.11	15.23	572050	\N
11058	2025-08-20	89.8	90.615	88.21	89.04	653570	\N
11059	2025-08-20	26.59	26.93	26.5	26.8	151561	\N
11060	2025-08-20	8.41	8.51	8.1	8.11	640876	\N
11063	2025-08-20	3.65	3.73	3.5	3.6221	25420	\N
11064	2025-08-20	48.76	49.04	48.41	48.68	67765	\N
11065	2025-08-20	23.8	24.5	23.38	24.38	1023004	\N
11068	2025-08-20	11.13	11.27	11.06	11.17	7485	\N
11069	2025-08-20	68.33	68.97	68.19	68.64	2059320	\N
11070	2025-08-20	9.87	9.915	9.775	9.78	296838	\N
11072	2025-08-20	23.38	23.87	23.215	23.31	122853	\N
11074	2025-08-20	1.28	1.3	1.25	1.3	2451785	\N
11078	2025-08-20	1.653	1.6999	1.653	1.6999	6054	\N
11079	2025-08-20	263.02	264.5	259.59	264.5	70199	\N
11080	2025-08-20	1	1.02	0.98	1.01	2775902	\N
11084	2025-08-20	68.03	68.79	67.74	68.76	1890938	\N
11085	2025-08-20	52.96	53.32	52.5091	53.25	38688	\N
11086	2025-08-20	28.85	28.89	28.57	28.76	750666	\N
11087	2025-08-20	13.35	13.44	13.35	13.43	5926	\N
11088	2025-08-20	13.72	13.99	13.625	13.75	73562	\N
11090	2025-08-20	39.6	39.66	39.02	39.62	36790	\N
11092	2025-08-20	10.19	10.19	9.78	9.85	16361	\N
11093	2025-08-20	10.41	10.5	10.335	10.47	789868	\N
11095	2025-08-20	16.08	16.14	15.955	16.06	186076	\N
11097	2025-08-20	6.94	6.98	6.94	6.97	415641	\N
11099	2025-08-20	2.66	2.69	2.61	2.63	702246	\N
11106	2025-08-20	8.9695	9.0634	8.95	8.95	1949	\N
11107	2025-08-20	9.52	9.54	9.325	9.37	395800	\N
11108	2025-08-20	16.64	16.845	16.505	16.8	28478054	\N
11109	2025-08-20	18.11	18.59	17.93	18.27	5241	\N
11110	2025-08-20	136.24	136.99	135.07	135.29	89226	\N
11114	2025-08-20	31.11	31.645	30.6	30.79	155483	\N
11115	2025-08-20	35.44	35.4854	34.92	35.3	870143	\N
11119	2025-08-20	98.95	99.77	97.08	97.77	128049	\N
11120	2025-08-20	17.64	17.645	16.39	16.93	880540	\N
11121	2025-08-20	179.04	181.51	177.76	180.25	987561	\N
11123	2025-08-20	123.76	125.02	121.6743	123.36	314492	\N
11124	2025-08-20	4.31	4.37	4.165	4.26	1920120	\N
11125	2025-08-20	4.9607	5.0199	4.845	4.91	16219	\N
11126	2025-08-20	3.58	3.7289	3.58	3.63	25359	\N
11128	2025-08-20	637.82	640.7	634.16	639.85	525228	\N
11129	2025-08-20	320	323.31	309.51	321.59	136581	\N
11130	2025-08-20	25.16	25.16	25.15	25.15	783	\N
11133	2025-08-20	86.5	87.24	84.3502	86.55	4682586	\N
11136	2025-08-20	101.14	101.19	99.25	100.8	1435709	\N
11138	2025-08-20	6.97	7.01	6.84	6.92	307382	\N
11139	2025-08-20	6.0428	6.0428	6.0428	6.0428	786	\N
11145	2025-08-20	164.7	167	160.055	164.78	335213	\N
11146	2025-08-20	38.31	38.67	36.55	38.23	512769	\N
11147	2025-08-20	85.23	86.37	84.76	86.2	1688492	\N
11148	2025-08-20	66.81	67.5	66.23	67.24	265884	\N
11149	2025-08-20	31.44	31.53	31.22	31.39	58816	\N
11151	2025-08-20	6.88	6.95	6.78	6.84	137585	\N
11152	2025-08-20	5.95	5.99	5.85	5.93	403415	\N
11156	2025-08-20	0.89	0.9199	0.85	0.8929	96768	\N
11157	2025-08-20	4.85	4.87	4.77	4.85	160523	\N
11159	2025-08-20	65.73	66.1	65.02	65.09	109793	\N
11161	2025-08-20	37.85	38.4269	36.33	38.27	1893392	\N
11163	2025-08-20	84.36	84.55	83.595	83.65	100750	\N
11165	2025-08-20	12.88	13.35	12.17	13.22	825179	\N
11166	2025-08-20	20.61	20.65	19.89	19.95	515962	\N
11167	2025-08-20	7.47	7.5099	7.32	7.37	132947	\N
11169	2025-08-20	1.93	1.94	1.8	1.85	1092036	\N
11171	2025-08-20	9.85	10.4213	9.65	9.75	324314	\N
11172	2025-08-20	131.48	132.44	129.52	129.52	288949	\N
11173	2025-08-20	5.05	5.08	5.05	5.05	2077	\N
11174	2025-08-20	127.43	130.06	127.43	129.45	2352202	\N
11175	2025-08-20	8.39	8.43	8.26	8.39	93515	\N
11176	2025-08-20	37.22	37.43	36.42	36.62	84198	\N
11177	2025-08-20	328.88	333.41	326.69	333	618660	\N
11179	2025-08-20	14.66	14.9399	14.2	14.26	1361992	\N
11182	2025-08-20	24.9	24.933	23.3302	23.54	161149398	\N
11183	2025-08-20	10.23	10.35	9.82	10.21	3456890	\N
11184	2025-08-20	111.9	114.127	111.225	113.28	473431	\N
11185	2025-08-20	62.14	62.56	60.06	62.455	5595523	\N
11187	2025-08-20	261.03	262.635	255.86	259.96	299067	\N
11188	2025-08-20	26.98	27.08	26.41	26.45	371286	\N
11189	2025-08-20	12.47	14.3	12.47	14.3	4277	\N
11192	2025-08-20	68.58	68.71	68.015	68.46	159782	\N
11199	2025-08-20	96.18	96.71	93.82	95.79	532849	\N
11202	2025-08-20	703.98	705.1	695.69	699.15	2096174	\N
11203	2025-08-20	479.39	483.635	478.08	480.45	1409563	\N
11204	2025-08-20	22.12	22.475	22.01	22.38	24007	\N
11206	2025-08-20	238.57	240.83	234.14	234.14	58927	\N
11209	2025-08-20	42.45	43.255	41.96	42.81	2285988	\N
11210	2025-08-20	2.595	2.68	2.47	2.53	10095423	\N
11212	2025-08-20	76.77	76.77	74.36	75.72	182808	\N
11214	2025-08-20	70.4	70.74	69.44	69.82	40408	\N
11216	2025-08-20	1.17	1.285	1.16	1.28	104671	\N
11217	2025-08-20	23.84	24.17	23.78	24.13	1504068	\N
11218	2025-08-20	3.36	3.36	3.12	3.29	1303678	\N
37374	2025-08-20	0.82	0.82	0.8	0.81	10000	\N
11219	2025-08-20	1.08	1.115	1.04	1.1	1028749	\N
11222	2025-08-20	0.8324	0.852	0.7401	0.7597	1427831	\N
11223	2025-08-20	125.8	126.8015	124.01	124.69	423057	\N
11224	2025-08-20	36.25	36.5	35.04	35.71	181607	\N
11225	2025-08-20	2.94	3.07	2.92	2.92	125640	\N
11226	2025-08-20	4.13	4.23	4.0411	4.2	52645	\N
11227	2025-08-20	114.92	115.565	112.19	112.33	102126	\N
11229	2025-08-20	159	166.135	158.53	163.8	1769655	\N
11230	2025-08-20	18.91	19.28	18.6	18.67	809836	\N
11231	2025-08-20	2	2.023	1.82	1.87	108289	\N
11232	2025-08-20	17.37	17.72	17.25	17.42	122986	\N
11234	2025-08-20	5.65	5.91	5.65	5.89	227104	\N
11236	2025-08-20	119.73	120.7	118.0434	119.07	603189	\N
11237	2025-08-20	146.71	146.885	142.42	142.53	990983	\N
11238	2025-08-20	3.39	3.39	3.35	3.355	17758	\N
11239	2025-08-20	5.23	5.245	5.07	5.14	15717948	\N
12181	2025-08-21	2.92	3.23	2.91	3.215	29994	\N
11242	2025-08-20	63.5	63.97	62	62.72	106324	\N
11243	2025-08-20	39.92	40.4205	39.545	39.85	56048	\N
11244	2025-08-20	10.34	10.6	10.21	10.26	58240	\N
11249	2025-08-20	74.78	75.115	73.72	74.6	50776	\N
11250	2025-08-20	8.39	8.39	7.88	8.34	113736	\N
11251	2025-08-20	12.81	12.98	12.3	12.91	577212	\N
11252	2025-08-20	1.58	1.7	1.5761	1.65	504261	\N
11253	2025-08-20	6.34	7.01	6.14	6.5	313764	\N
11255	2025-08-20	12.22	12.45	12.15	12.2	74948	\N
11256	2025-08-20	6.06	6.11	6.035	6.09	259638	\N
11257	2025-08-20	14.18	14.575	14.14	14.37	448084	\N
11258	2025-08-20	9.02	9.335	8.91	9.28	991621	\N
12182	2025-08-21	11.84	11.975	10.97	11.11	42772	\N
11261	2025-08-20	56.12	56.99	56.11	56.99	2800	\N
11262	2025-08-20	2.7801	2.8533	2.76	2.78	16201	\N
11264	2025-08-20	3.94	3.94	3.845	3.9	11018	\N
11265	2025-08-20	32.55	32.81	31.72	31.77	259783	\N
11266	2025-08-20	27.14	27.45	26.55	27.42	451436	\N
11270	2025-08-20	13.97	14.05	13.61	13.66	220809	\N
11271	2025-08-20	33.28	33.4899	32.92	33.21	396753	\N
11272	2025-08-20	464	468.21	462.58	468.21	161868	\N
11273	2025-08-20	1.44	1.59	1.4205	1.47	167457	\N
11274	2025-08-20	878.53	880.225	860.21	878.44	978724	\N
11277	2025-08-20	1.75	1.785	1.68	1.77	1890828	\N
11278	2025-08-20	15.44	15.46	14.98	15.26	358328	\N
11279	2025-08-20	6.5	6.5579	6	6.1	84435	\N
11280	2025-08-20	27.81	28.03	27.29	27.42	8522426	\N
11281	2025-08-20	62.73	64.555	60.71	64.27	3801184	\N
11282	2025-08-20	143.62	147.575	142.51	145.86	191220	\N
11283	2025-08-20	36.27	36.27	35.16	35.89	354222	\N
11284	2025-08-20	7.15	7.28	7.03	7.05	1439451	\N
11285	2025-08-20	5.47	5.535	5.31	5.5	18690	\N
11287	2025-08-20	12.73	12.78	12.68	12.68	41864	\N
11289	2025-08-20	63.86	64.26	63.26	63.99	103415	\N
11290	2025-08-20	15.06	15.265	14.96	15.21	54647	\N
11291	2025-08-20	100.985	101.015	97.32	99.15	14287717	\N
11292	2025-08-20	120.73	123	120.71	122.61	726806	\N
11293	2025-08-20	181.18	181.84	177.28	178.32	176050	\N
11294	2025-08-20	7.28	7.4124	7.13	7.24	67705	\N
11295	2025-08-20	26.06	26.145	25.79	26.05	5021	\N
11296	2025-08-20	12.7	13.33	12.45	12.79	369918	\N
11297	2025-08-20	131.47	133	128.97	129.03	430347	\N
11298	2025-08-20	55	57.06	55	56.14	5393962	\N
11299	2025-08-20	3.36	3.3873	3.1	3.23	311782	\N
11300	2025-08-20	61.08	61.715	59.37	61.4	2311242	\N
11301	2025-08-20	26.32	26.32	25.96	26.06	559197	\N
11303	2025-08-20	3.71	3.765	3.6126	3.67	7906	\N
11304	2025-08-20	22.84	23.24	22.48	22.65	26029	\N
11305	2025-08-20	15.13	15.31	15.0537	15.26	16706	\N
11307	2025-08-20	0.2864	0.2996	0.26	0.2684	1088712	\N
11309	2025-08-20	95.54	97.52	95.54	96.71	337902	\N
11310	2025-08-20	62.06	62.87	60.11	62.43	449995	\N
11312	2025-08-20	1.12	1.16	1.12	1.13	1404678	\N
11313	2025-08-20	66.08	66.54	63.384	63.42	326652	\N
11316	2025-08-20	61.07	61.305	60.47	60.99	125137	\N
11318	2025-08-20	11.18	11.4	11.16	11.33	2512616	\N
11319	2025-08-20	7.77	7.85	7.71	7.8	237418	\N
11320	2025-08-20	90.98	91.03	89.44	90.65	42580	\N
11325	2025-08-20	3.8	3.86	3.68	3.77	34800	\N
11326	2025-08-20	13.03	13.11	12.07	12.4	116469	\N
11327	2025-08-20	30.025	30.78	30.02	30.59	35628	\N
11328	2025-08-20	154.56	156.67	152.23	155.25	153879	\N
11329	2025-08-20	13.7	13.87	12.93	13.68	1575377	\N
11330	2025-08-20	3.56	3.56	3.36	3.41	253503	\N
11331	2025-08-20	115.11	118.52	111.485	117.9	172707	\N
11334	2025-08-20	15.72	15.9	15.61	15.69	43680	\N
11335	2025-08-20	19.34	19.76	18.98	19.5	325357	\N
11336	2025-08-20	240.74	241.72	236.52	238.7	223070	\N
11337	2025-08-20	14	14.09	13.64	13.81	385796	\N
11338	2025-08-20	2.9997	3.04	2.91	3.04	16192	\N
11339	2025-08-20	25.5	25.81	25.17	25.51	312138	\N
11340	2025-08-20	250.87	252.53	245.995	249.24	154294	\N
11341	2025-08-20	53.41	53.82	53	53.39	561501	\N
11342	2025-08-20	35.2	35.5	34.86	34.98	368500	\N
11343	2025-08-20	18.13	19.5	18.13	19.26	20430	\N
11344	2025-08-20	1.03	1.07	1	1.07	1615780	\N
11346	2025-08-20	31.29	31.53	30.59	30.62	2957235	\N
11347	2025-08-20	1.42	1.42	1.23	1.36	1189986	\N
11350	2025-08-20	1.46	1.49	1.4	1.43	83528	\N
11352	2025-08-20	19.27	19.31	18.24	18.27	377374	\N
11354	2025-08-20	350.42	355.55	343.25	355.3	595240	\N
11355	2025-08-20	1.87	1.89	1.825	1.85	46571	\N
11356	2025-08-20	19	19.34	18.805	19.3	179612	\N
11357	2025-08-20	197.675	200.3	195.31	198.12	2863078	\N
11358	2025-08-20	115.14	116.59	111.2	115.89	3361655	\N
11364	2025-08-20	121.07	121.575	118.2801	121.15	421594	\N
11365	2025-08-20	1.49	1.505	1.45	1.49	298411	\N
11366	2025-08-20	380.61	393.77	378.55	391.66	314000	\N
11372	2025-08-20	17.5	17.5	17.27	17.27	1672	\N
11374	2025-08-20	100.94	102.42	99.9425	102.28	657678	\N
11375	2025-08-20	36.74	37.0499	36.13	36.16	109126	\N
11378	2025-08-20	2.26	2.29	2.22	2.26	109762	\N
11379	2025-08-20	214.71	215.53	209.37	212.02	562016	\N
11380	2025-08-20	5.422	5.492	5.38	5.42	18912	\N
11382	2025-08-20	8.01	8.5	8.01	8.5	6897	\N
11383	2025-08-20	3.91	3.98	3.87	3.97	1757732	\N
11385	2025-08-20	15.07	15.46	14.48	15.45	40586243	\N
11386	2025-08-20	1.97	2	1.96	1.97	8419	\N
11389	2025-08-20	186.99	189.13	186.445	189.12	605158	\N
11391	2025-08-20	266.78	268.65	263.42	263.53	1090025	\N
11393	2025-08-20	12	12.05	11.75	11.77	863416	\N
11394	2025-08-20	71.73	71.825	68.54	71.22	19895163	\N
11395	2025-08-20	146	147.11	144.02	145.65	667784	\N
11396	2025-08-20	37.84	37.88	36.92	37.01	4712514	\N
11397	2025-08-20	14.54	14.65	14.255	14.59	94984	\N
11398	2025-08-20	17.58	17.815	17.41	17.7	3649972	\N
11400	2025-08-20	23.81	23.81	23.345	23.52	176876	\N
11405	2025-08-20	20.52	20.635	20.395	20.4	80023	\N
11406	2025-08-20	121.78	122.745	118.29	118.425	94238	\N
11408	2025-08-20	10.28	10.36	10.175	10.21	32933	\N
11409	2025-08-20	2.71	2.71	2.5401	2.64	471748	\N
11413	2025-08-20	17.34	17.68	17.33	17.44	92202	\N
11414	2025-08-20	461.53	467.14	459.53	465.72	391097	\N
11415	2025-08-20	4.7	4.7	4.45	4.59	390715	\N
11416	2025-08-20	7.58	7.63	7.43	7.56	259760	\N
11420	2025-08-20	0.339	0.3396	0.3212	0.3271	1726233	\N
11422	2025-08-20	2353.25	2365.77	2327.5	2335.98	272523	\N
11423	2025-08-20	47.25	47.77	46.75	47.7	68041	\N
11424	2025-08-20	3.13	3.21	3.08	3.17	715386	\N
11425	2025-08-20	32.45	32.75	32.22	32.42	86684	\N
11426	2025-08-20	63.78	64.655	62.78	64.54	637592	\N
11429	2025-08-20	87.06	88.345	86.98	87.36	672916	\N
11431	2025-08-20	7.25	7.3919	6.96	7.29	36837	\N
11432	2025-08-20	63.23	64.46	62.63	64.43	556548	\N
11433	2025-08-20	69.72	70.7	68.59	68.87	58445	\N
11434	2025-08-20	75.54	75.96	74.5334	75.75	93197	\N
11435	2025-08-20	85.39	86.1675	84.245	85.1	102548	\N
11436	2025-08-20	29.36	30.06	28.815	29.15	145484	\N
11438	2025-08-20	3.2	3.33	3.08	3.31	4192486	\N
11439	2025-08-20	65	66.91	63.68	66.76	10209083	\N
11440	2025-08-20	118.7	118.91	113.46	117.21	25794993	\N
11441	2025-08-20	509.865	511	504.44	505.72	27723025	\N
11442	2025-08-20	339.38	345.5	325.56	344.37	13807212	\N
11443	2025-08-20	1.07	1.08	1.04	1.07	4845860	\N
11445	2025-08-20	28.3	28.6	28.24	28.46	66944	\N
11446	2025-08-20	132.05	132.47	130.11	130.4	664797	\N
11447	2025-08-20	28.1	29.06	28.05	29.06	5168	\N
11448	2025-08-20	53.44	54.05	53.03	53.11	77135	\N
11449	2025-08-20	17.46	17.865	17.25	17.35	167392	\N
11450	2025-08-20	28.72	28.73	28.39	28.57	76723	\N
11452	2025-08-20	7.18	7.2	7.09	7.17	344031	\N
11453	2025-08-20	1.15	1.155	1.1203	1.135	21724	\N
11455	2025-08-20	2.28	2.4054	2.205	2.2976	17105	\N
11456	2025-08-20	17.79	18.39	17.38	18.14	730422	\N
11459	2025-08-20	10.31	10.53	10.06	10.465	200737	\N
11460	2025-08-20	10.12	10.23	9.99	10.21	338371	\N
11462	2025-08-20	100.35	100.76	97.3	99.37	900781	\N
11467	2025-08-20	0.598	0.6048	0.54	0.5605	1695814	\N
11470	2025-08-20	101.1	101.41	100.405	101.12	62969	\N
11471	2025-08-20	63.23	64.0905	62.7	63.17	6805464	\N
11473	2025-08-20	214.35	216.78	208.86	212.7	2049569	\N
11474	2025-08-20	840.83	847.57	805.94	826.27	673298	\N
11475	2025-08-20	23	23.145	22.92	23.05	53276	\N
11477	2025-08-20	15.88	16.12	15.58	16.06	1670065	\N
11478	2025-08-20	6.98	7.07	6.9296	7.07	49440	\N
11479	2025-08-20	64.29	65.24	64.06	64.39	4952263	\N
11480	2025-08-20	261	262.52	259.1	262.29	723430	\N
11482	2025-08-20	13.89	13.89	13.3301	13.48	118033	\N
11484	2025-08-20	4.05	4.05	3.85	3.8734	4843	\N
11489	2025-08-20	1.63	1.68	1.56	1.65	66129	\N
11491	2025-08-20	10.7	10.815	10.55	10.65	6564813	\N
11495	2025-08-20	181.93	183.505	174.0307	181.47	170908	\N
11496	2025-08-20	5.44	5.57	5.225	5.53	1529846	\N
11498	2025-08-20	107.3	108.4925	103.605	105.93	1072783	\N
11500	2025-08-20	5.54	5.6	5.0332	5.39	32997	\N
11502	2025-08-20	2.28	2.3221	2.17	2.26	7531587	\N
11503	2025-08-20	30.9	30.9	29.88	30.19	219916	\N
11504	2025-08-20	93.85	94.58	93.28	94.5	2364727	\N
11505	2025-08-20	159.63	161.3033	156.71	160.64	1349718	\N
11506	2025-08-20	106	108	106	106.56	46546	\N
11511	2025-08-20	4.31	4.31	4.145	4.22	438049	\N
11513	2025-08-20	7.89	8.5	7.775	8.31	2098915	\N
11516	2025-08-20	16.07	16.0734	15.57	15.72	117200	\N
11519	2025-08-20	23.74	24.235	23.68	24.2	2628462	\N
11520	2025-08-20	3.8534	4	3.85	4	8072	\N
11521	2025-08-20	4.24	4.35	4.24	4.34	11156	\N
11522	2025-08-20	16.83	16.9986	16.47	16.485	89329	\N
11524	2025-08-20	12.91	13.095	12.8	13.05	654707	\N
11526	2025-08-20	42.36	42.62	42.01	42.49	164995	\N
11527	2025-08-20	34.7	36.74	33.94	36.62	8569	\N
11528	2025-08-20	26.43	27.1511	25.34	26.95	567002	\N
11530	2025-08-20	5.53	5.59	5.385	5.57	9851191	\N
11531	2025-08-20	6.29	6.29	6	6.1	1108245	\N
11533	2025-08-20	22.14	24.7599	21.44	24.26	496627	\N
11537	2025-08-20	109.18	109.225	105.855	108.42	2498819	\N
11538	2025-08-20	1218	1222.9999	1193.3101	1213.86	2434398	\N
11539	2025-08-20	24.76	25.1	24.4	25	362360	\N
11541	2025-08-20	22.75	22.785	22.505	22.66	507354	\N
11542	2025-08-20	4.0327	4.14	4.01	4.14	10709	\N
11544	2025-08-20	133.28	133.705	131.91	133.23	518762	\N
11546	2025-08-20	3.34	3.415	3.2	3.33	1086464	\N
11549	2025-08-20	6.93	7.11	6.9204	7.04	757190	\N
11552	2025-08-20	17.35	17.53	17.01	17.21	1405978	\N
11553	2025-08-20	29.88	30.07	29.5	29.61	2421921	\N
11554	2025-08-20	11.97	12.055	11.8601	12.02	149326	\N
11556	2025-08-20	205.74	208.76	199.795	202.48	769781	\N
11557	2025-08-20	9.55	10.085	9.34	10.03	2555723	\N
11559	2025-08-20	12.7754	12.7754	12.2401	12.51	7536	\N
11561	2025-08-20	5.675	5.7	5.525	5.59	4316	\N
11564	2025-08-20	26.05	26.225	24.8717	25.96	688616	\N
11565	2025-08-20	39.38	39.51	39.16	39.3	269015	\N
11566	2025-08-20	2.27	2.38	2.27	2.3	66549	\N
11567	2025-08-20	0.71	0.7257	0.67	0.684	199879	\N
11568	2025-08-20	216.5	217.2318	213.23	213.52	601308	\N
11569	2025-08-20	8.66	8.737	8.6512	8.6512	3635	\N
11570	2025-08-20	102.63	103.2	101.17	101.92	46634	\N
11571	2025-08-20	7.4363	7.4856	7.4	7.45	9108	\N
11572	2025-08-20	127.36	128.28	125.06	127.88	698128	\N
11573	2025-08-20	11.12	11.22	11.02	11.18	140182	\N
11574	2025-08-20	86.95	87.85	86.6501	87.57	49055	\N
11575	2025-08-20	12.1	12.125	11.955	12.09	753635	\N
11576	2025-08-20	51.86	51.86	50.65	51.07	47175	\N
11577	2025-08-20	24.98	25.115	24.95	25.11	10890	\N
11578	2025-08-20	1.77	1.87	1.7201	1.76	275689	\N
11580	2025-08-20	119.54	119.63	114.955	115.15	271245	\N
11581	2025-08-20	8.72	9.2	8.55	8.74	6459666	\N
11583	2025-08-20	12.05	12.05	11.7	11.78	1213250	\N
11584	2025-08-20	1.03	1.09	1.01	1.07	2094037	\N
11585	2025-08-20	2.6	2.62	2.51	2.58	746102	\N
11587	2025-08-20	68.39	69.91	67.85	69.63	4284794	\N
11592	2025-08-20	64.28	64.905	62.53	62.71	96976	\N
11593	2025-08-20	175.165	176	168.801	175.4	215142725	\N
11594	2025-08-20	231.49	233.4924	223	228.77	3986764	\N
11598	2025-08-20	27.7001	27.86	27.7	27.86	4139	\N
11599	2025-08-20	13.78	13.825	13.63	13.65	570252	\N
11606	2025-08-20	17.13	17.39	17.05	17.33	273109	\N
11609	2025-08-20	12.1	12.34	11.68	11.96	2122753	\N
11611	2025-08-20	1.38	1.4	1.26	1.27	2090778	\N
11612	2025-08-20	20.87	21.115	20.5	20.6	266323	\N
11613	2025-08-20	8.245	8.34	8.2	8.285	27305	\N
11615	2025-08-20	35.02	36.2	34.9901	35.97	7325	\N
11617	2025-08-20	91.05	91.79	89.77	91.03	1853374	\N
11618	2025-08-20	153.88	154.415	150.13	150.24	1512194	\N
11620	2025-08-20	21.59	21.72	21.435	21.66	2093152	\N
11621	2025-08-20	40.45	40.74	40.45	40.74	11956	\N
11622	2025-08-20	17.5	17.59	17.425	17.56	176886	\N
11623	2025-08-20	135.3	137.88	134.49	134.88	979294	\N
11624	2025-08-20	32.59	32.64	31.82	32.04	38229	\N
11625	2025-08-20	33.88	34.06	33.18	33.51	19724	\N
11626	2025-08-20	4.3	4.3	4.12	4.19	1152336	\N
11627	2025-08-20	31.8	32.2	31.54	31.75	516267	\N
11628	2025-08-20	49.67	49.99	48.305	49.47	10329667	\N
11630	2025-08-20	2.59	2.63	2.32	2.39	2758390	\N
11632	2025-08-20	1.32	1.36	1.26	1.33	86577	\N
11634	2025-08-20	2.7	2.715	2.63	2.69	51170	\N
11636	2025-08-20	4.95	5.44	4.76	5.2	542866	\N
11637	2025-08-20	13.88	13.999	13.78	13.8	677614	\N
11638	2025-08-20	13.75	13.83	13.6	13.79	27239	\N
11643	2025-08-20	1.37	1.395	1.35	1.39	1570750	\N
11644	2025-08-20	5.2	5.3967	5.02	5.26	77114	\N
11645	2025-08-20	15.69	15.75	15.1	15.49	300345	\N
11646	2025-08-20	4.24	4.25	4.21	4.24	7391	\N
11649	2025-08-20	2.06	2.08	2.052	2.07	71441	\N
11650	2025-08-20	2.82	2.93	2.78	2.9	665643	\N
11653	2025-08-20	103.89	104.53	103.135	104	5341050	\N
11654	2025-08-20	1.8	1.84	1.7239	1.83	20623	\N
11656	2025-08-20	1.12	1.13	1.0516	1.09	6497	\N
11657	2025-08-20	36.82	37.125	36.53	36.9	114844	\N
11658	2025-08-20	0.611	0.6298	0.57	0.6016	306569	\N
11660	2025-08-20	33.3	33.935	33.03	33.14	136472	\N
11661	2025-08-20	14.54	14.59	14.32	14.53	449037	\N
11662	2025-08-20	19.14	19.64	18.96	19.48	175884	\N
11663	2025-08-20	226.79	229	219.83	223.39	530315	\N
11667	2025-08-20	84.38	85	83.015	83.17	158132	\N
11669	2025-08-20	9.2	9.3204	8.78	8.9	1576396	\N
11670	2025-08-20	0.95	0.96	0.8911	0.95	526336	\N
11671	2025-08-20	1.625	1.6443	1.5509	1.6	14495	\N
11674	2025-08-20	2.25	2.26	2.24	2.25	582821	\N
11676	2025-08-20	99.54	100.025	98.14	98.18	1820687	\N
11677	2025-08-20	23.32	23.32	22.91	23.07	648136	\N
11678	2025-08-20	1.3	1.31	1.25	1.27	3859830	\N
11679	2025-08-20	1.03	1.055	1.01	1.05	132586	\N
11681	2025-08-20	25.25	25.39	24.97	24.99	408951	\N
11683	2025-08-20	2.18	2.195	2.12	2.14	444709	\N
11684	2025-08-20	11.8488	12.57	11.8488	12.57	5627	\N
11685	2025-08-20	5.06	5.1171	4.98	5.01	150008	\N
11686	2025-08-20	45.61	45.82	44.54	45.05	643367	\N
11689	2025-08-20	16.37	16.404	16.005	16.16	43373	\N
11690	2025-08-20	19.09	20.26	18.5901	18.79	12776	\N
11691	2025-08-20	21.54	21.55	21.4	21.45	17401	\N
11693	2025-08-20	14.65	14.65	14.61	14.62	1248	\N
11694	2025-08-20	111.95	112.255	111.12	111.16	164209	\N
11695	2025-08-20	1.59	1.65	1.56	1.58	194718	\N
37642	2025-08-20	0.075	0.075	0.075	0.075	4000	\N
11699	2025-08-20	5.4	5.4	5.24	5.29	8341628	\N
11700	2025-08-20	0.4271	0.45	0.41	0.4198	133289	\N
11701	2025-08-20	139.88	140.77	138.44	138.88	2274355	\N
11702	2025-08-20	177.82	181.4	177.525	181.27	631622	\N
11703	2025-08-20	1.56	1.56	1.434	1.47	47093	\N
11704	2025-08-20	68.94	69.11	67.68	68.08	9992255	\N
11706	2025-08-20	63.45	63.45	61.77	62.07	121969	\N
11711	2025-08-20	19.37	19.43	19.04	19.26	241022	\N
11713	2025-08-20	14.45	14.45	13.9579	14.43	21058	\N
11714	2025-08-20	21.92	22.285	21.19	21.23	175990	\N
11716	2025-08-20	26.86	27.35	26.78	27.27	90898	\N
11717	2025-08-20	52.04	52.27	51.27	51.82	950295	\N
11718	2025-08-20	18.41	18.75	18.2018	18.67	3543057	\N
11720	2025-08-20	10.22	10.25	10.11	10.17	699739	\N
11721	2025-08-20	7.16	7.2	7.06	7.06	456011	\N
11725	2025-08-20	27.85	29.8	27.85	29.76	6623	\N
11726	2025-08-20	49.96	50.65	49.63	50.28	16656	\N
11729	2025-08-20	153.21	154.61	148.69	150.73	10023466	\N
11732	2025-08-20	7.62	7.63	7.61	7.62	3143077	\N
11733	2025-08-20	9.16	9.175	8.98	9.06	259437	\N
11734	2025-08-20	11.46	11.485	11.25	11.46	84219	\N
11735	2025-08-20	27.5	27.5	26.25	27.1	79835	\N
11740	2025-08-20	3.03	3.13	2.9939	3.12	70991	\N
11743	2025-08-20	31.6	31.87	30.61	31.14	253093	\N
11744	2025-08-20	21.01	21.05	20.43	20.64	505040	\N
11747	2025-08-20	45.88	47.7	45.52	47.18	1738523	\N
11750	2025-08-20	93.42	93.655	92.11	92.85	1376413	\N
11751	2025-08-20	3.66	3.83	3.56	3.72	233337	\N
11752	2025-08-20	8.1	8.1653	7.735	8.1	64723	\N
11754	2025-08-20	130.44	130.84	127.78	128.715	110226	\N
11755	2025-08-20	1.57	1.59	1.5	1.56	41272361	\N
11756	2025-08-20	41.1854	41.47	41.1854	41.41	4116	\N
11758	2025-08-20	5	5	4.7418	4.976	8308	\N
11763	2025-08-20	1.83	1.8908	1.8	1.85	6686	\N
11765	2025-08-20	323.9	326.155	314.43	314.95	482112	\N
11766	2025-08-20	119.35	120.165	118.86	119.34	569768	\N
11768	2025-08-20	12.35	12.52	12.235	12.25	124381	\N
11769	2025-08-20	43.37	43.37	42.52	42.54	474509	\N
11770	2025-08-20	250.35	251.115	235.5	246.52	372477	\N
11771	2025-08-20	46.58	46.58	45.19	45.6	619210	\N
11772	2025-08-20	16.64	16.74	16.14	16.24	171025	\N
11774	2025-08-20	14.45	14.54	14.21	14.54	2792	\N
11775	2025-08-20	0.9	0.906	0.8598	0.9	53771	\N
11776	2025-08-20	91.26	91.98	90.24	91.11	60508	\N
11777	2025-08-20	180.745	180.91	177.175	179.98	36575	\N
11778	2025-08-20	26.04	26.04	25.14	25.55	2263490	\N
11783	2025-08-20	109.87	109.8771	108.285	108.78	166373	\N
11784	2025-08-20	148.09	150.32	144	149.9	30107	\N
11786	2025-08-20	109.61	111	107.45	110.58	732334	\N
11787	2025-08-20	78.49	79.06	78.27	78.72	983593	\N
11788	2025-08-20	43.95	44.74	43.5007	44.74	13852	\N
11789	2025-08-20	2.2	2.2	2.09	2.15	14279	\N
37669	2025-08-20	0.08	0.08	0.08	0.08	22000	\N
11792	2025-08-20	45.1	45.8	44.42	44.56	729162	\N
11794	2025-08-20	0.31	0.333	0.3085	0.3298	965500	\N
11795	2025-08-20	2.01	2.2726	2.01	2.14	508628	\N
11796	2025-08-20	2.9	2.92	2.84	2.85	3159949	\N
11797	2025-08-20	56.24	57.1	55.265	56.23	675235	\N
11798	2025-08-20	3.05	3.0819	2.97	3.03	236497	\N
11800	2025-08-20	8.5	8.595	8.28	8.52	639174	\N
11801	2025-08-20	2.11	2.1505	1.73	1.85	361262	\N
11802	2025-08-20	12.58	12.64	12.56	12.61	17859	\N
11803	2025-08-20	15.2619	15.45	15.18	15.38	6613	\N
11806	2025-08-20	209.03	211.25	208.8435	210.89	824283	\N
11807	2025-08-20	49.38	49.99	48.09	48.85	1124810	\N
11808	2025-08-20	4.66	4.745	4.44	4.525	19649	\N
11809	2025-08-20	15.82	16.05	15.53	15.95	120606	\N
11810	2025-08-20	5.078	5.215	4.96	5.11	687541	\N
11811	2025-08-20	10.27	10.28	10.13	10.25	32042	\N
11812	2025-08-20	1.1	1.1	1	1.03	601621	\N
11813	2025-08-20	2.51	2.62	2.51	2.59	33018	\N
11815	2025-08-20	75.76	75.94	75.055	75.29	54089	\N
11816	2025-08-20	156.39	156.64	153.46	155.44	7151699	\N
11819	2025-08-20	133.28	133.57	131.35	132.11	299051	\N
11821	2025-08-20	5.05	5.08	4.76	4.91	678980	\N
11822	2025-08-20	1.61	1.64	1.57	1.61	59990	\N
11823	2025-08-20	5.59	5.63	5.31	5.55	253769	\N
11824	2025-08-20	26.7	26.88	25.91	26.34	846788	\N
11825	2025-08-20	14.88	15.13	14.755	15.13	475873	\N
11827	2025-08-20	89.07	89.26	87.53	89.05	1771005	\N
11829	2025-08-20	4.07	4.31	3.91	4.29	59023	\N
11833	2025-08-20	13	13	12.61	12.71	39910	\N
11836	2025-08-20	67.93	68.7	66.68	68.64	832657	\N
11837	2025-08-20	24.87	24.886	24.2188	24.59	121152	\N
11838	2025-08-20	20.53	21.25	19.94	20.81	2315018	\N
11839	2025-08-20	69.64	69.87	67.1529	69.68	1548818	\N
11840	2025-08-20	15.92	16.2	15.6959	15.6959	3296	\N
11842	2025-08-20	21.08	21.1879	20.15	20.275	658261	\N
11843	2025-08-20	2.86	3.36	2.85	3.25	268303	\N
11845	2025-08-20	19.55	19.73	19.43	19.49	38317	\N
11846	2025-08-20	398.21	399.205	392.56	392.76	141075	\N
11847	2025-08-20	36.53	36.58	35.775	36.18	68669	\N
11848	2025-08-20	24.6	24.61	23.99	24.38	17189	\N
11849	2025-08-20	1.415	1.415	1.36	1.36	29103	\N
11854	2025-08-20	2.52	2.7019	2.5	2.52	22683	\N
11856	2025-08-20	6.66	6.7706	6.12	6.45	242185	\N
11857	2025-08-20	60.05	60.36	59.295	59.66	686306	\N
11858	2025-08-20	44.17	44.46	43.2458	44.37	69000	\N
11860	2025-08-20	572.33	596.9224	570.39	591.01	1298657	\N
11861	2025-08-20	8	8.19	7.8298	8.07	563993	\N
11867	2025-08-20	37.59	37.76	37.295	37.58	477158	\N
11870	2025-08-20	24.41	24.76	23.84	24.04	538743	\N
11871	2025-08-20	122.72	123.45	120.54	121.56	735985	\N
11872	2025-08-20	72.27	72.94	71.5509	72.54	22248	\N
11874	2025-08-20	1.4274	1.4399	1.37	1.39	21979	\N
11877	2025-08-20	4.72	4.77	4.58	4.64	169034	\N
11878	2025-08-20	2.36	2.3647	2.24	2.36	16021	\N
11879	2025-08-20	0.69	0.7199	0.64	0.64	981074	\N
11881	2025-08-20	1.9	1.99	1.8001	1.97	29551	\N
11882	2025-08-20	17.5	18.01	17.24	17.97	1221862	\N
11883	2025-08-20	0.604	0.62	0.5902	0.611	223884	\N
11887	2025-08-20	6.83	6.87	6.24	6.42	151626	\N
11888	2025-08-20	21.145	21.92	21.1001	21.72	18044	\N
11889	2025-08-20	97.82	98.91	97.21	98.7	462200	\N
11890	2025-08-20	3.72	3.72	3.625	3.71	606097	\N
11892	2025-08-20	9.61	9.97	9.504	9.73	69543	\N
11894	2025-08-20	38.9	41.86	38.43	41.36	1082616	\N
11896	2025-08-20	4.03	4.13	4	4.12	363108	\N
11897	2025-08-20	11.845	12.555	11.21	12.52	38232994	\N
11898	2025-08-20	1.87	1.8997	1.8357	1.885	20512	\N
11899	2025-08-20	4.97	5.01	4.9357	4.99	25508	\N
11902	2025-08-20	16.58	16.7	16.24	16.27	98035	\N
11903	2025-08-20	3.83	4.1	3.1408	3.75	59933134	\N
11904	2025-08-20	1.05	1.06	1.02	1.05	108428	\N
11905	2025-08-20	26.17	26.4	25.76	26.28	45959	\N
11906	2025-08-20	1.46	1.5089	1.41	1.4451	26051	\N
11909	2025-08-20	148.85	150.58	146.08	146.35	4966080	\N
11913	2025-08-20	3.14	3.26	3	3.22	115358	\N
11914	2025-08-20	56.56	56.83	56.31	56.42	340869	\N
11916	2025-08-20	2.04	2.0692	1.91	2.03	136835	\N
11917	2025-08-20	37.43	37.695	37.21	37.46	131824	\N
11919	2025-08-20	19.05	19.595	19.015	19.46	2858978	\N
11920	2025-08-20	1.8	1.81	1.745	1.8	7164210	\N
11922	2025-08-20	74.28	74.9	73.48	73.855	71250	\N
11924	2025-08-20	302.88	305.585	292.11	293.44	516192	\N
11929	2025-08-20	0.551	0.5599	0.5321	0.54	4098320	\N
11930	2025-08-20	111.69	112.01	108.365	109.61	527493	\N
11931	2025-08-20	42.63	42.75	42.57	42.71	1179854	\N
11932	2025-08-20	20.17	20.66	19.32	20.58	6123826	\N
11933	2025-08-20	3.04	3.1	3.01	3.09	2170706	\N
11934	2025-08-20	20.875	21.4699	20.66	20.75	11694	\N
11936	2025-08-20	221.97	225.22	221.495	223.71	941691	\N
11940	2025-08-20	30.04	35.89	29.5975	34.4	5376457	\N
11941	2025-08-20	25.22	25.62	25.11	25.27	251042	\N
11943	2025-08-20	4.46	4.55	4.33	4.45	233943	\N
11944	2025-08-20	0.79	0.8247	0.7826	0.82	94313	\N
11946	2025-08-20	29.49	29.645	29.245	29.48	610463	\N
11947	2025-08-20	157.18	158.67	152.5	158.4	2177301	\N
11948	2025-08-20	7.4	7.44	7.29	7.38	93847	\N
37711	2025-08-20	1.65	1.65	1.63	1.63	6300	\N
11955	2025-08-20	8.695	8.695	8.375	8.41	37723	\N
11956	2025-08-20	88.21	88.72	87.555	88.4	710303	\N
11959	2025-08-20	10.74	11.2	10.495	11.07	46993	\N
11960	2025-08-20	77.9	79	77.5	77.89	482728	\N
11961	2025-08-20	1.71	1.87	1.7018	1.85	4485095	\N
11962	2025-08-20	1.69	1.96	1.6263	1.87	33259	\N
11963	2025-08-20	48	48.56	46.02	48.47	1648294	\N
11964	2025-08-20	106.78	107.5	106.27	107.07	33927	\N
11965	2025-08-20	4.6	4.6	4.4	4.6	62189	\N
11966	2025-08-20	3.43	3.59	3.43	3.56	473329	\N
11967	2025-08-20	2.09	2.09	1.8411	2.0215	25004	\N
11969	2025-08-20	3.19	3.27	3.11	3.24	64755	\N
11971	2025-08-20	16.28	18.12	16.28	17.94	130159	\N
11973	2025-08-20	82.7	83.41	82.56	83.03	193872	\N
11977	2025-08-20	0.2258	0.2265	0.2081	0.2163	2191884	\N
11982	2025-08-20	12.68	12.68	12.47	12.53	219899	\N
11986	2025-08-20	21.03	21.24	20.41	20.46	460362	\N
11987	2025-08-20	15.95	15.975	15.82	15.92	95579	\N
11988	2025-08-20	12.59	12.79	12.11	12.35	91755	\N
11991	2025-08-20	3.05	3.05	2.84	2.86	64185	\N
11994	2025-08-20	29.2	29.35	29.12	29.26	20538	\N
11997	2025-08-20	8.75	8.89	8.69	8.78	364976	\N
12002	2025-08-20	45.76	46.34	45.54	46.32	1209968	\N
12003	2025-08-20	15.35	15.55	15.0312	15.09	18085	\N
12004	2025-08-20	131.74	134.23	128.96	133.76	218218	\N
12005	2025-08-20	16.28	16.28	16	16.16	20382	\N
12006	2025-08-20	20.35	20.43	19.05	19.28	11644890	\N
12007	2025-08-20	20.06	20.06	19.81	20.02	1245654	\N
12008	2025-08-20	14.07	14.19	13.7	14.04	267525	\N
12010	2025-08-20	13.58	13.91	13.42	13.74	400888	\N
12013	2025-08-20	22.9	22.9199	22.01	22.15	3394476	\N
12015	2025-08-20	115.84	115.97	113.11	113.44	251657	\N
12016	2025-08-20	74.81	75.29	73.86	75.12	2393785	\N
12017	2025-08-20	10.87	10.935	10.06	10.46	1307780	\N
12018	2025-08-20	30.23	30.74	30.05	30.66	1421705	\N
12019	2025-08-20	23.9	23.9	22.9	23.26	1104608	\N
12020	2025-08-20	1.98	1.985	1.95	1.98	57142	\N
12021	2025-08-20	35.31	35.31	34.75	35.14	23126	\N
12022	2025-08-20	0.69	0.6999	0.65	0.6891	60221	\N
12025	2025-08-20	1.0299	1.06	0.9901	1.06	9781	\N
12026	2025-08-20	18.04	18.66	16.5	18.4	61664	\N
12027	2025-08-20	16.5	16.54	16.44	16.5	81380	\N
12029	2025-08-20	31.4	32.93	31.0019	32.06	3467226	\N
12031	2025-08-20	68.2	69.06	66.885	68.94	1394260	\N
12032	2025-08-20	5.72	5.818	5.47	5.66	922667	\N
12033	2025-08-20	3.83	3.94	3.33	3.61	3057751	\N
12036	2025-08-20	5.31	5.3551	5.06	5.09	159103	\N
12040	2025-08-20	0.7299	0.768	0.7101	0.7111	10378	\N
12041	2025-08-20	46.7501	48.23	46.7501	48.23	2914	\N
12042	2025-08-20	96.49	96.9	95.56	96.6	575162	\N
12043	2025-08-20	42.1	42.205	41.735	41.96	14433	\N
12044	2025-08-20	55.08	55.329	54.67	55.1	37437	\N
12045	2025-08-20	10.9	10.93	10.78	10.79	48867	\N
12046	2025-08-20	30.11	30.37	29.9044	30.23	119545	\N
12048	2025-08-20	1.13	1.13	1.1002	1.13	30878	\N
12052	2025-08-20	26.59	26.65	26.57	26.57	785099	\N
12054	2025-08-20	1.81	1.85	1.8	1.83	441978	\N
12055	2025-08-20	0.5	0.52	0.49	0.51	519168	\N
12056	2025-08-20	5.57	5.64	5.23	5.56	326647	\N
12060	2025-08-20	17.96	18.225	17.895	17.95	134790	\N
12061	2025-08-20	2.88	2.89	2.7	2.78	230834	\N
12063	2025-08-20	147.52	152.25	147.44	151.06	2162198	\N
12064	2025-08-20	113.61	113.995	110.86	111.44	374232	\N
12065	2025-08-20	88	88.248	87.37	87.9	1084615	\N
12067	2025-08-20	27.97	28.23	27.76	27.97	633772	\N
12071	2025-08-20	18.45	18.68	18.445	18.58	929286	\N
12072	2025-08-20	90.96	91.32	89.45	89.51	5813990	\N
12076	2025-08-20	6.91	7.05	6.91	6.98	119574	\N
12078	2025-08-20	127.96	128.71	125.26	125.45	1218670	\N
12080	2025-08-20	2.3525	2.43	2.3361	2.3556	4970	\N
12084	2025-08-20	272.43	277.1089	263.45	274.89	452570	\N
12086	2025-08-20	26.97	27.23	26.56	26.6	1089483	\N
12087	2025-08-20	5.23	5.24	5	5.1	1351525	\N
12088	2025-08-20	76.25	77.38	75.06	77.17	91555	\N
12089	2025-08-20	1.7116	1.8008	1.68	1.785	19299	\N
12090	2025-08-20	10.815	11.08	10.28	10.32	2246861	\N
12091	2025-08-20	67.26	67.26	63.53	65.81	136327	\N
12092	2025-08-20	18.31	18.4	18.265	18.35	4833	\N
12093	2025-08-20	79.79	79.845	78.87	79.37	112151	\N
12098	2025-08-20	11.8	11.8	11.5501	11.7515	2582	\N
12099	2025-08-20	51.84	52.28	50.93	51.35	212808	\N
12104	2025-08-20	43.3	43.47	41.31	42.61	31496647	\N
12105	2025-08-20	9.35	9.6	8.91	9.26	134066	\N
12107	2025-08-20	12.26	12.565	12.15	12.46	35846	\N
12108	2025-08-20	42.15	42.96	41.783	42.68	812613	\N
12111	2025-08-20	23.27	24.07	23.06	23.84	2164736	\N
12112	2025-08-20	37.51	38.42	36.61	36.9	455196	\N
12115	2025-08-20	31.5	31.59	31.26	31.44	3222519	\N
12117	2025-08-20	11.9	11.96	11.75	11.84	21327	\N
12118	2025-08-20	68.02	68.08	65.48	66.76	540986	\N
12119	2025-08-20	15.43	15.89	15.37	15.74	2168370	\N
12122	2025-08-20	1.38	1.67	1.38	1.4	17114	\N
12123	2025-08-20	611.09	613.83	595.1	601.13	1659454	\N
12126	2025-08-20	1.88	1.8899	1.79	1.86	14328	\N
12128	2025-08-20	259.94	261.56	258.73	259.01	3875918	\N
12129	2025-08-20	106.18	106.61	105.09	105.76	1232896	\N
12132	2025-08-20	12.78	12.88	12.6	12.82	204403	\N
12133	2025-08-20	2.08	2.08	2.01	2.08	16729	\N
12134	2025-08-20	227.38	229.45	225.54	228.67	1327312	\N
12135	2025-08-20	10.8	10.94	10.25	10.68	2736767	\N
12137	2025-08-20	1.9	1.925	1.8816	1.8816	11534	\N
12138	2025-08-20	3.06	3.28	3.06	3.19	5515	\N
12139	2025-08-20	1.15	1.19	1.11	1.16	162569	\N
12140	2025-08-20	35.86	36.45	35.065	35.25	136606	\N
12141	2025-08-20	44.84	45.0899	44.1	44.1	5118	\N
12142	2025-08-20	13.79	13.83	13.63	13.74	589933	\N
12143	2025-08-20	7.17	7.2	7.07	7.14	351161	\N
12145	2025-08-20	1.01	1.03	0.9801	1.01	5403	\N
12149	2025-08-20	72.8	73.04	69.8801	70	736055	\N
12154	2025-08-20	6.04	6.04	5.9	5.98	20774	\N
12158	2025-08-20	329.22	331.37	314.6	323.9	77481768	\N
12160	2025-08-20	36.03	36.84	35.54	35.66	1765371	\N
12162	2025-08-20	83.92	84.7	83.28	84.09	386096	\N
12163	2025-08-20	197.5	201.23	193.45	200.77	8107257	\N
12164	2025-08-20	175.66	176.025	173.05	173.23	1009045	\N
12165	2025-08-20	13.18	13.245	13.15	13.22	261265	\N
12166	2025-08-20	27.88	28.33	27.69	28.31	1489892	\N
12167	2025-08-20	33	33.16	33	33.16	7207	\N
12169	2025-08-20	28.68	29.26	28.65	28.84	768108	\N
12170	2025-08-20	1.12	1.14	1.1	1.11	12070	\N
12171	2025-08-20	13.5	13.515	13.26	13.39	278314	\N
12175	2025-08-20	32.2501	32.85	32.25	32.85	10911	\N
12176	2025-08-20	22.65	23.3	22.63	22.8	116067	\N
12177	2025-08-20	19.66	19.66	19.37	19.47	82098	\N
12178	2025-08-20	5.1	5.1	4.87	4.87	24506	\N
12181	2025-08-20	2.94	3.13	2.91	3.09	10181	\N
12182	2025-08-20	11.62	12.252	11.515	11.76	35357	\N
12183	2025-08-20	37	38	35.6	36.05	1554175	\N
12185	2025-08-20	5.6	5.7673	5.51	5.53	5595	\N
12188	2025-08-20	35.61	35.805	35.21	35.45	527860	\N
12191	2025-08-20	62.3	62.3	60.95	61.03	3477584	\N
12192	2025-08-20	52.565	52.815	51.29	52.53	9001123	\N
12194	2025-08-20	4.2531	4.3	4.155	4.24	40634	\N
12195	2025-08-20	84.47	85.1275	82.6	84.56	93264	\N
12198	2025-08-20	9.99	9.99	9.64	9.7	78672	\N
12202	2025-08-20	42.97	42.98	42.58	42.78	50728	\N
12203	2025-08-20	37.22	37.43	36.605	37.35	665486	\N
12204	2025-08-20	81.12	81.12	78.785	80.2	1449333	\N
12205	2025-08-20	16.86	17.19	16.785	17.16	1905934	\N
12209	2025-08-20	2.29	2.35	2.215	2.28	954624	\N
12210	2025-08-20	1.85	1.9	1.795	1.87	257081	\N
12212	2025-08-20	47.98	47.98	47.185	47.75	428590	\N
12213	2025-08-20	35.64	36.19	35.363	36	200698	\N
12214	2025-08-20	38.59	38.7	38.21	38.51	195148	\N
12216	2025-08-20	3.77	3.89	3.66	3.68	541974	\N
12217	2025-08-20	40.43	40.8	39.2	40.06	2197188	\N
12218	2025-08-20	18.8	19.11	18.3822	19	17691	\N
12220	2025-08-20	15.75	15.82	15.3701	15.52	163230	\N
12222	2025-08-20	8.71	8.845	8.58	8.62	23111	\N
12225	2025-08-20	387.79	396.81	380	394.58	167678	\N
12226	2025-08-20	218.61	221.39	212.84	219.39	86978	\N
12227	2025-08-20	515	520	509.07	516.69	468692	\N
12229	2025-08-20	23.01	23.23	21.92	22.34	278910	\N
12231	2025-08-20	29.02	29.5	28.995	29.36	1153440	\N
12232	2025-08-20	6.6	6.7428	6.43	6.6	57094	\N
12233	2025-08-20	115.92	116.54	114.885	115.76	543403	\N
12236	2025-08-20	33.85	33.94	33.31	33.65	1097160	\N
12237	2025-08-20	26.31	26.85	26.07	26.85	7470	\N
12238	2025-08-20	15.22	15.525	14.7	15.48	458630	\N
12239	2025-08-20	14.19	14.19	14.19	14.19	446	\N
12241	2025-08-20	37.36	37.4	36.96	37.06	479396	\N
12243	2025-08-20	31.31	31.345	30.96	31.27	395956	\N
12246	2025-08-20	30.76	31.21	30.6	31.16	117012	\N
12247	2025-08-20	7.85	7.98	7.85	7.96	3965	\N
12248	2025-08-20	10.95	11.22	10.885	11.03	308027	\N
12249	2025-08-20	26.81	27.385	26.65	27.29	742273	\N
12250	2025-08-20	8.88	8.93	8.82	8.93	26712	\N
12251	2025-08-20	114.64	114.64	111.88	112.44	111471	\N
12252	2025-08-20	313.22	314.98	306.01	306.48	685044	\N
12253	2025-08-20	6.23	6.28	6.07	6.1	2224378	\N
12254	2025-08-20	48.05	48.9	48.05	48.66	35873	\N
12256	2025-08-20	140.11	140.76	138.14	140.29	428476	\N
12257	2025-08-20	4.56	4.69	4.495	4.5	34532	\N
12258	2025-08-20	102.63	104.2099	99.77	99.79	427723	\N
12259	2025-08-20	24.86	24.86	23.84	23.99	18311	\N
12261	2025-08-20	30.03	30.265	29.665	30.09	103383	\N
12262	2025-08-20	11.76	11.98	11.53	11.865	844333	\N
12263	2025-08-20	2.55	3.91	2.5401	2.84	10602071	\N
12264	2025-08-20	0.74	0.76	0.715	0.76	19360	\N
12265	2025-08-20	73	74.68	71.09	73.37	2022731	\N
12266	2025-08-20	18.65	19.41	18.65	19.31	817051	\N
12267	2025-08-20	0.74	0.7519	0.7	0.718	817346	\N
12270	2025-08-20	1.21	1.21	1.16	1.19	149391	\N
12271	2025-08-20	2.42	2.44	2.39	2.42	5419	\N
12272	2025-08-20	10.5	10.94	10.33	10.89	313293	\N
12275	2025-08-20	58.1	59.3266	57.85	57.85	9027	\N
12276	2025-08-19	2.4	2.415	2.3319	2.4	13218	\N
12278	2025-08-20	12.04	12.22	12.03	12.2	15356519	\N
12279	2025-08-20	36.75	37.17	36.0001	36.74	5908	\N
12280	2025-08-20	4.53	4.61	4.525	4.6	288196	\N
12281	2025-08-20	11.21	11.37	10.95	11.23	408549	\N
12282	2025-08-20	58.46	58.75	57.13	58.27	1664290	\N
12284	2025-08-20	30.98	30.98	30.5	30.67	292512	\N
12285	2025-08-20	28.13	28.42	28.12	28.31	122353	\N
12286	2025-08-20	14.21	14.37	14.21	14.32	30094	\N
12287	2025-08-20	9.5	9.56	9.3	9.45	1182381	\N
12289	2025-08-20	118.3	122.25	115.75	116.25	66463	\N
12292	2025-08-20	221.38	222.88	219.97	220.84	73682	\N
12294	2025-08-20	24.29	24.29	23.33	23.9	732419	\N
12296	2025-08-20	10.54	10.54	10.14	10.27	7437595	\N
12297	2025-08-20	1.97	2	1.92	1.98	332258	\N
12298	2025-08-20	29.38	29.6757	28.89	29.49	1519416	\N
12299	2025-08-20	7.83	8.34	7.55	8.32	4156757	\N
12300	2025-08-20	36.24	36.465	35.25	35.36	269991	\N
12301	2025-08-20	19.07	19.15	18.66	18.8	575994	\N
12302	2025-08-20	269.23	271.8064	268.285	271.42	668904	\N
12303	2025-08-20	273.01	276.19	270.72	270.85	1368571	\N
12304	2025-08-20	32.03	32.39	31.83	32.31	985631	\N
12305	2025-08-20	2.33	2.34	2.2	2.29	2158155	\N
12307	2025-08-20	28.61	28.835	27.66	27.66	700753	\N
37876	2025-08-20	93.58	94.11	92.82	93.64	33300	\N
12308	2025-08-20	5.9904	5.9904	5.5301	5.56	29971	\N
12311	2025-08-20	392.42	400.94	391.945	394.36	1669746	\N
12312	2025-08-20	3.22	3.64	3.2	3.53	253158	\N
12313	2025-08-20	31.27	31.42	30.94	31.18	521075	\N
12314	2025-08-20	18.86	19.1899	18.86	18.93	19648	\N
12315	2025-08-20	49.19	49.39	48.65	48.96	137836	\N
12317	2025-08-20	75.68	75.68	73.14	75.64	5478307	\N
12318	2025-08-20	11.85	11.95	11.82	11.89	78918	\N
12320	2025-08-20	29.11	29.5109	29.11	29.37	8171	\N
12321	2025-08-20	1.97	2.0026	1.81	1.87	503550	\N
12322	2025-08-20	8.47	8.5256	8.44	8.47	28629	\N
12324	2025-08-20	25.7	26.1847	25.5	25.97	3039857	\N
12325	2025-08-20	10.61	10.72	10.445	10.55	4657857	\N
12327	2025-08-20	47	47.35	45.44	46.49	358423	\N
12328	2025-08-20	70.46	70.89	68.8725	70.07	868766	\N
12330	2025-08-20	24.605	26.74	24.53	25.69	23763211	\N
12333	2025-08-20	36.16	36.72	36.03	36.23	37208	\N
12334	2025-08-20	4.5136	4.635	4.29	4.3791	4038	\N
12335	2025-08-20	104.21	105.21	101	103.18	378518	\N
12336	2025-08-20	148.4	148.815	145.05	146.45	73200	\N
12338	2025-08-20	24.5	24.645	23.66	23.7	2055741	\N
12340	2025-08-20	328.96	331.9993	325.35	329.26	446503	\N
12341	2025-08-20	434.08	436.76	427.3	431.79	108369	\N
12343	2025-08-20	127.81	129.31	126.81	128.83	321657	\N
12344	2025-08-20	8.14	8.27	7.9101	8.08	36888	\N
12345	2025-08-20	5.44	5.53	5.34	5.5	42224	\N
12346	2025-08-20	41.28	41.77	40.96	41.41	865761	\N
12347	2025-08-20	193.1	194.21	189.4	191.2	62786	\N
12349	2025-08-20	13.39	13.45	13.02	13.06	2748690	\N
12351	2025-08-20	3.18	3.228	2.96	3.1	521138	\N
12352	2025-08-20	0.92	0.9236	0.8702	0.92	871041	\N
12354	2025-08-20	5.28	5.6365	5.19	5.51	653126	\N
12356	2025-08-20	125.81	127.53	123.04	126.92	1062124	\N
12357	2025-08-20	190.84	191.795	185.36	185.58	514920	\N
12358	2025-08-20	246.21	246.835	240.65	246.25	597623	\N
12359	2025-08-20	229.18	231.72	227.13	227.49	3977247	\N
12360	2025-08-20	1.45	1.45	1.36	1.4	912298	\N
12361	2025-08-20	164.34	164.95	158.355	163.52	88531	\N
12363	2025-08-20	3.52	3.565	3.31	3.35	553586	\N
12365	2025-08-20	160.44	161.28	157.39	159.75	315631	\N
12366	2025-08-20	55.3	55.79	55.09	55.76	263164	\N
12373	2025-08-20	1.19	1.19	1.14	1.17	80892	\N
12374	2025-08-20	73.64	74.338	72.875	73.17	3908515	\N
12376	2025-08-20	7.57	7.7342	7.43	7.51	294624	\N
12377	2025-08-20	2.77	2.8699	2.762	2.79	3527	\N
12378	2025-08-20	37.39	37.74	37.015	37.64	542928	\N
12379	2025-08-20	7.42	7.63	7.4	7.57	1618533	\N
12382	2025-08-20	32.47	33.425	32.0301	32.46	64129	\N
12383	2025-08-20	14.69	14.78	14.395	14.52	333368	\N
12385	2025-08-20	1.12	1.1785	1.1	1.1	5082	\N
12388	2025-08-20	65.185	67.5	62.01	67.47	14162843	\N
12390	2025-08-20	1.36	1.44	1.36	1.42	186548	\N
12393	2025-08-20	31.48	31.67	30.86	31.05	93160	\N
12397	2025-08-20	3.62	3.86	3.51	3.77	1610704	\N
12399	2025-08-20	310.24	310.525	302.83	304.74	652140	\N
12400	2025-08-20	79.41	79.455	77.01	77.58	336424	\N
12402	2025-08-20	53.19	53.9	52.87	53.78	1247588	\N
12405	2025-08-20	1.91	1.91	1.76	1.8	22690	\N
12408	2025-08-20	274.26	277.5	270.36	273.805	1044026	\N
12409	2025-08-20	15.61	16.45	15.51	15.66	141929	\N
12412	2025-08-20	1.94	1.99	1.8937	1.97	2875952	\N
12413	2025-08-20	154.12	155.34	153.172	154.75	3258357	\N
12414	2025-08-20	1.85	1.89	1.8	1.82	489945	\N
12416	2025-08-20	72.64	73.04	71.845	71.85	847705	\N
12417	2025-08-20	17.05	17.105	16.75	17.01	583631	\N
12419	2025-08-20	73.58	73.865	71.67	71.77	363961	\N
12420	2025-08-20	33.06	33.205	32.29	32.7	277157	\N
12421	2025-08-20	132.05	133.81	131.72	132.44	3639871	\N
12422	2025-08-20	206.65	211.6938	206.65	209.15	5782076	\N
12423	2025-08-20	92.07	93.2427	89.6	91.94	2083218	\N
12425	2025-08-20	48.4	48.55	47.87	48.17	423286	\N
12426	2025-08-20	19.44	19.44	19.18	19.3	988683	\N
12427	2025-08-20	257.04	260.39	254.99	255.05	5069889	\N
12428	2025-08-20	3.89	3.91	3.85	3.88	584514	\N
12431	2025-08-20	42.57	42.815	41.82	41.93	390412	\N
12432	2025-08-20	318.75	319.435	311.24	314.02	283673	\N
12433	2025-08-20	78.41	79.17	77.79	78.18	363966	\N
12436	2025-08-20	8.29	8.495	8.23	8.45	1184291	\N
12437	2025-08-20	22.96	23.37	22.93	23.12	831217	\N
12438	2025-08-20	8.86	8.86	8.69	8.72	11755449	\N
12439	2025-08-20	129.04	130.84	127.32	130.47	310705	\N
12440	2025-08-20	56.27	57.18	55.77	56.56	1249512	\N
12442	2025-08-20	142.55	144.02	141.07	141.77	1329919	\N
12443	2025-08-20	20.36	20.61	20	20	215037	\N
12445	2025-08-20	120.64	121.92	119.128	120.09	529751	\N
12447	2025-08-20	115	115.88	114.305	115.73	1614521	\N
12451	2025-08-20	13.36	13.445	13.01	13.2	6568556	\N
12453	2025-08-20	217.41	218.86	215	216.85	145704	\N
12454	2025-08-20	106.63	108.635	106.5	107.9	2684861	\N
12455	2025-08-20	7.3	7.426	7.29	7.38	173200	\N
12456	2025-08-20	112.96	113.465	112.205	112.9	516057	\N
12458	2025-08-20	119.87	120.46	118.2801	119.11	1431859	\N
12459	2025-08-20	73.48	74.58	73.365	73.89	955317	\N
12461	2025-08-20	57.86	58.18	57.01	57.65	709834	\N
12462	2025-08-20	290.57	294.39	289.265	292.37	534087	\N
12465	2025-08-20	219.39	222.1	214.38	214.41	66186	\N
12466	2025-08-20	56.57	56.91	55.63	55.93	2283062	\N
12467	2025-08-20	62.25	62.25	61.37	61.37	161907	\N
12468	2025-08-20	77.05	79.49	75.88	78.12	3456448	\N
12470	2025-08-20	18.79	18.82	18.545	18.58	207122	\N
12471	2025-08-20	223.14	225	221.63	221.91	21733	\N
12472	2025-08-20	78.4	79.23	77.24	77.46	949159	\N
12475	2025-08-20	169.22	170.51	168.01	168.52	671307	\N
12481	2025-08-20	87.14	87.74	86.6	87.29	638444	\N
12482	2025-08-20	210.37	214.76	210.3	213.62	1720029	\N
12483	2025-08-20	38.21	38.3899	37.8	38.24	2047514	\N
12486	2025-08-20	2.38	2.385	2.18	2.2	3429529	\N
12488	2025-08-20	66.8	67.87	66.6	67.58	8893120	\N
12490	2025-08-20	2.86	2.8759	2.81	2.84	6809137	\N
12492	2025-08-20	5.23	5.35	5.145	5.18	142256	\N
12493	2025-08-20	102.39	103.41	101.86	101.99	1570345	\N
12494	2025-08-20	22.46	22.96	22.1827	22.64	1258612	\N
12495	2025-08-20	19.95	20.04	19.68	19.71	324670	\N
12496	2025-08-20	5.52	5.62	5.475	5.61	3268794	\N
12498	2025-08-20	12.51	12.61	12.17	12.31	9114104	\N
12499	2025-08-20	113.45	115.08	113.15	113.55	2817758	\N
12501	2025-08-20	305.73	309.02	303.865	308.4	2481744	\N
12502	2025-08-20	133.75	134.7025	133.24	134.11	458913	\N
12503	2025-08-20	35.1	35.58	35.03	35.09	2064482	\N
12504	2025-08-20	81.63	82.84	81.485	82.53	3424485	\N
12506	2025-08-20	14.46	14.46	14.46	14.46	670	\N
12509	2025-08-20	75.71	76.235	75.22	75.26	272837	\N
12510	2025-08-20	208.49	211.14	207.68	209.5	2217546	\N
12511	2025-08-20	146.07	147.865	145.36	145.62	1107425	\N
12512	2025-08-20	14.79	14.895	14.545	14.56	2949173	\N
12513	2025-08-20	504.84	507.07	501.45	505.4	443042	\N
12514	2025-08-20	296.56	303.87	296	303.69	1071686	\N
12515	2025-08-20	184.8	185.56	183.075	183.34	874052	\N
12517	2025-08-20	19.97	20.76	19.88	20.3	1709298	\N
12518	2025-08-20	9.38	9.449	9.23	9.41	1635748	\N
12519	2025-08-20	2.79	2.89	2.74	2.87	33721	\N
12520	2025-08-20	109.3	109.46	104.71	108.65	9011667	\N
12523	2025-08-20	21.85	22.48	21.85	22.42	5577	\N
12527	2025-08-20	20.75	20.95	20.73	20.91	5814052	\N
12529	2025-08-20	30.26	30.77	29.8	30.58	4230699	\N
12530	2025-08-20	312.61	316.82	309.84	310	2135268	\N
12532	2025-08-20	373.93	378.68	372.7195	374	1104953	\N
12533	2025-08-20	20.5	20.77	20.17	20.34	4999328	\N
12534	2025-08-20	7.77	7.89	7.66	7.66	1700478	\N
12536	2025-08-20	10.25	10.325	10.21	10.27	715457	\N
12537	2025-08-20	136	136.12	132.72	135.34	3363003	\N
12538	2025-08-20	12.42	12.5058	12.305	12.33	2248450	\N
12539	2025-08-20	262.84	264.39	258.54	262.46	229607	\N
12540	2025-08-20	139.91	141.25	139.26	141.18	519196	\N
12541	2025-08-20	75.15	76.05	74.6	75.15	2470908	\N
12542	2025-08-20	39.49	39.92	39.21	39.27	1441854	\N
12545	2025-08-20	39.75	40.24	39.57	40.06	4819548	\N
12546	2025-08-20	11.49	11.63	11.45	11.61	2054120	\N
12549	2025-08-20	59.78	60.75	59.65	60.73	4485477	\N
12550	2025-08-20	24.25	24.78	23.98	24.61	1091014	\N
12551	2025-08-20	171.5	172.655	169.45	171.94	2762921	\N
12552	2025-08-20	7.28	7.29	7.01	7.07	1654504	\N
12553	2025-08-20	10.03	10.23	9.95	10.09	569134	\N
12555	2025-08-20	10.84	11	10.77	10.98	364000	\N
12556	2025-08-20	4.47	4.54	4.4449	4.51	261249	\N
12559	2025-08-20	131.3	132.119	127.58	131.47	9449827	\N
12561	2025-08-20	7	7.09	6.915	6.92	446933	\N
12562	2025-08-20	14.73	14.81	14.6	14.81	2792078	\N
12564	2025-08-20	194.27	196.07	192.39	193.9	286104	\N
12565	2025-08-20	125.65	125.65	122.925	124.93	555625	\N
12566	2025-08-20	302.09	305.13	300.64	302.64	1568451	\N
12567	2025-08-20	45.63	45.685	44.88	45.18	447973	\N
12568	2025-08-20	241.95	243.49	239.41	240.85	119690	\N
12569	2025-08-20	52.7	53.1025	51.39	51.57	406142	\N
12570	2025-08-20	6.04	6.3599	6.04	6.11	14998	\N
12572	2025-08-20	53.92	54.59	53.805	54.07	391157	\N
12573	2025-08-20	6.8	6.97	6.615	6.68	1514078	\N
12575	2025-08-20	25.24	25.37	25.01	25.33	1028020	\N
12576	2025-08-20	34.22	34.49	33.765	34.49	7387	\N
12577	2025-08-20	214.79	215.785	213.755	215.4	436560	\N
12578	2025-08-20	81.08	81.845	80.8988	81.01	268082	\N
12581	2025-08-20	29.1	29.38	29.015	29.28	34842990	\N
12584	2025-08-20	57.38	57.6425	56.27	56.68	535629	\N
12586	2025-08-20	166.4	167.85	165.57	166.09	766230	\N
12587	2025-08-20	119.05	120.31	118.79	119.92	429394	\N
12588	2025-08-20	209.4	210.28	206.745	209.6	313120	\N
12589	2025-08-20	4154.28	4187.39	4121.3397	4158.1	121758	\N
12592	2025-08-20	192.14	193.9	190.51	190.62	843371	\N
12594	2025-08-20	11.39	11.57	11.31	11.36	437945	\N
12596	2025-08-20	175.67	177.16	174.7	175.69	537108	\N
12597	2025-08-20	37.31	37.58	36.76	36.81	672445	\N
12600	2025-08-20	52.35	52.61	51.42	52.08	2656011	\N
12601	2025-08-20	30.96	31.11	30.48	30.72	2448432	\N
12602	2025-08-20	96.25	98.005	96.055	97.61	623906	\N
12604	2025-08-20	113.09	115.55	112.16	112.81	193743	\N
12605	2025-08-20	4.42	4.54	4.38	4.4	1954548	\N
12606	2025-08-20	1.48	1.509	1.4	1.48	1492605	\N
12607	2025-08-20	187.53	188.515	185.62	187.6	220907	\N
12608	2025-08-20	43.18	43.3352	42.675	42.85	4327652	\N
12611	2025-08-20	15.58	15.75	15.54	15.72	1699144	\N
12612	2025-08-20	44.78	45.04	44.52	44.91	62227	\N
12615	2025-08-20	48.165	48.5	47.87	48.35	30822222	\N
12616	2025-08-20	65.96	66.16	65.235	65.62	337145	\N
12617	2025-08-20	100.79	101.62	99.67	101.25	2581340	\N
12618	2025-08-20	44.12	44.43	44.12	44.42	129079	\N
12619	2025-08-20	37.13	37.36	36.82	37.3	443295	\N
12621	2025-08-20	8.39	8.565	8.24	8.56	266743	\N
12626	2025-08-20	24.39	24.89	24.22	24.27	5385893	\N
12627	2025-08-20	44.32	44.655	44.1	44.39	5170789	\N
12629	2025-08-20	25.89	26.1	24.735	24.79	425994	\N
12630	2025-08-20	198.06	200.22	197.465	199.2	2493543	\N
12631	2025-08-20	125.19	126.16	122.385	123.38	237688	\N
12634	2025-08-20	38.79	39.025	38.05	38.24	151203	\N
12635	2025-08-20	729051.8125	737800	729051.8125	732814.4062	318	\N
12636	2025-08-20	487	492.2178	485.829	488.68	4779763	\N
12637	2025-08-20	25.4	25.5	25.27	25.4	251933	\N
12639	2025-08-20	73	73.87	71.69	72.27	2593810	\N
12640	2025-08-20	5.43	5.6	5.43	5.51	36389	\N
12642	2025-08-20	304.99	305.6	299.0484	302.05	15508	\N
12643	2025-08-20	287.92	290.7713	285.98	288.16	129060	\N
12648	2025-08-20	105.02	107.62	104.54	107.34	2566423	\N
12650	2025-08-20	61.53	62.14	60.01	60.03	1384795	\N
12652	2025-08-20	1125.86	1132.835	1114.0101	1128.46	573228	\N
12653	2025-08-20	18.94	19.075	18.87	18.98	643546	\N
12658	2025-08-20	81.45	81.45	77.4516	77.71	191701	\N
12660	2025-08-20	224.49	226.3712	223.6001	225.62	5015978	\N
12661	2025-08-20	87.61	88.135	84.29	84.5	353048	\N
12663	2025-08-20	164.67	168.82	163.76	168.77	507812	\N
12664	2025-08-20	109.66	109.7	107.77	109.21	1116712	\N
12665	2025-08-20	41.8	42.305	41.74	42.22	2281744	\N
12666	2025-08-20	224.69	225.11	217.92	218.33	197356	\N
12668	2025-08-20	103.9	106.3325	103.875	106.05	6062816	\N
12669	2025-08-20	1.97	2.0899	1.96	2.03	57921	\N
12671	2025-08-20	31.54	31.6576	31.1532	31.52	1762083	\N
12672	2025-08-20	83.86	84	82.64	83.57	772423	\N
12673	2025-08-20	73.44	73.44	72.74	72.74	90253	\N
12674	2025-08-20	2.14	2.14	2.1	2.1	180614	\N
12675	2025-08-20	4.05	4.09	3.99	4.01	2422046	\N
12678	2025-08-20	122.12	123.76	121.41	122.47	554717	\N
12679	2025-08-20	46.99	47.2	45.88	46.78	172239	\N
12680	2025-08-20	14.69	14.75	14.47	14.52	446348	\N
12681	2025-08-20	155.37	155.37	149.18	152.6	1317329	\N
12682	2025-08-20	110.92	111.52	109.68	109.76	207274	\N
12683	2025-08-20	48.5	49.58	48.24	48.26	9803191	\N
12685	2025-08-20	27.14	27.25	26.94	27.01	1820751	\N
12686	2025-08-20	263.74	265.3686	261.79	261.86	866057	\N
12687	2025-08-20	7.23	7.31	7.11	7.31	3068080	\N
12688	2025-08-20	96.86	98.3	96.595	96.79	2573720	\N
12689	2025-08-20	30.61	31.055	30.25	30.43	2897014	\N
12690	2025-08-20	15.26	15.44	15.01	15.38	19881	\N
12691	2025-08-20	63.43	63.83	62.6	62.64	771875	\N
12692	2025-08-20	55.02	55.49	54.59	55.04	321578	\N
12693	2025-08-20	53.88	55.2942	52.54	55.02	216558	\N
12694	2025-08-20	80.65	82.63	80.65	82.37	2254657	\N
12695	2025-08-20	279.17	286.975	276.18	277.31	1059406	\N
12696	2025-08-20	165.11	165.35	161.67	163.56	1408795	\N
12697	2025-08-20	27.94	28	27.575	27.71	263218	\N
12699	2025-08-20	159.85	161.2	155.79	156.23	121716	\N
12701	2025-08-20	79.23	80.45	79.14	79.23	328103	\N
12702	2025-08-20	487.12	490.945	482.215	486.63	171691	\N
12703	2025-08-20	39.28	39.495	38.66	38.98	647184	\N
12704	2025-08-20	35.55	35.685	35.14	35.43	2144997	\N
12706	2025-08-20	14.69	14.805	14.43	14.67	382754	\N
12708	2025-08-20	47.49	47.72	46.65	46.69	244708	\N
12709	2025-08-20	56.39	56.8299	55.5	56.62	763495	\N
12710	2025-08-20	9.64	9.74	9.345	9.39	2283845	\N
12714	2025-08-20	108.96	109.45	107.9975	108.43	877481	\N
12715	2025-08-20	32.8	33.41	32.34	32.39	4738544	\N
12716	2025-08-20	17.18	17.39	16.87	17.28	1470811	\N
12717	2025-08-20	18.2	18.22	17.97	18.19	685685	\N
12719	2025-08-20	213.11	214.9	209.4	214.71	2967013	\N
12723	2025-08-20	149.38	152.99	148.84	152.95	2523350	\N
12725	2025-08-20	383.82	388.5675	382.8	383.66	283545	\N
12726	2025-08-20	57.25	59.38	56.82	57.81	3704006	\N
12727	2025-08-20	29.3	29.38	28.65	29.26	12257340	\N
12728	2025-08-20	240.28	241.3	235.78	240.09	695616	\N
12729	2025-08-20	45.96	46.24	45.09	45.13	67058	\N
12730	2025-08-20	12.13	12.27	11.9	12.05	632296	\N
12731	2025-08-20	25.51	26.09	25.295	25.44	1309259	\N
12732	2025-08-20	327	341.535	318.17	338.61	4088356	\N
12737	2025-08-20	414.8	421.92	412.05	420.59	4060195	\N
12738	2025-08-20	2.82	2.85	2.8	2.84	9064	\N
12739	2025-08-20	64.13	65	63.83	64	448527	\N
12741	2025-08-20	159.51	161.81	158.77	160.84	1523506	\N
12746	2025-08-20	45.09	45.81	44.73	45.39	1629526	\N
12747	2025-08-20	29.32	29.79	29.1092	29.4	15403737	\N
12748	2025-08-20	38.39	38.765	38.24	38.5	4496996	\N
12749	2025-08-20	28.68	28.71	28.4	28.6	120006	\N
12751	2025-08-20	66.13	66.5	63.38	63.63	339202	\N
12752	2025-08-20	2.28	2.28	2.14	2.19	149984	\N
12753	2025-08-20	4.52	4.555	4.4	4.43	9313449	\N
12754	2025-08-20	67.58	68	66.97	67.4	5528240	\N
12755	2025-08-20	84.97	85.6	84.15	85.43	2126424	\N
12758	2025-08-20	157.95	159.62	156.49	159.58	592176	\N
12759	2025-08-20	95.91	96.15	94.3813	95.51	9435534	\N
12761	2025-08-20	7.26	7.3	7.17	7.25	167865	\N
12767	2025-08-20	2.92	2.94	2.88	2.94	225606	\N
12770	2025-08-20	125.2	126.05	123.955	124.52	76706	\N
12771	2025-08-20	152.42	153.49	151.93	153.22	8076269	\N
12774	2025-08-20	13.81	13.93	13.73	13.83	561076	\N
12775	2025-08-20	0.98	1.02	0.98	1.01	8741	\N
12777	2025-08-20	30.32	30.64	29.295	30.57	212549	\N
12778	2025-08-20	43.21	43.99	43	43.07	12488090	\N
12779	2025-08-20	121.37	122.185	119.05	119.14	368860	\N
12781	2025-08-20	275.71	280.39	274.385	279.68	2438659	\N
12782	2025-08-20	94.54	95.89	93.85	94.91	1741320	\N
12783	2025-08-20	87.87	88	84.41	86.64	1889743	\N
12784	2025-08-20	303.35	305.67	301.3	304.57	1588118	\N
12787	2025-08-20	26.49	26.99	26.335	26.58	3176211	\N
12791	2025-08-20	93.53	93.75	90.68	93.17	13447354	\N
12792	2025-08-20	48.38	48.915	48.05	48.81	4342616	\N
12793	2025-08-20	4.97	5.04	4.86	5.03	122997	\N
12794	2025-08-20	6.92	6.94	6.92	6.92	483008	\N
12795	2025-08-20	22.01	22.36	21.93	22.3	57997	\N
12798	2025-08-20	245.39	245.99	243.03	243.98	300632	\N
12799	2025-08-20	1.22	1.22	1.19	1.21	4576564	\N
12800	2025-08-20	21.79	21.985	21.18	21.2	181162	\N
12801	2025-08-20	10.35	10.445	10.13	10.22	13753534	\N
12802	2025-08-20	3.98	4.23	3.97	4.09	118569	\N
12803	2025-08-20	121.3	123.2	120.81	121.25	1475117	\N
12806	2025-08-20	73.38	74.14	72.95	73.01	2144388	\N
12807	2025-08-20	48.63	49.31	48.55	48.92	557170	\N
12808	2025-08-20	38.23	38.96	38.21	38.7	986239	\N
12809	2025-08-20	28.21	28.595	28.08	28.35	1787551	\N
12810	2025-08-20	91.1	92.568	91.1	92.5	1623518	\N
12811	2025-08-20	70.74	71.705	70.405	70.7	17530847	\N
12812	2025-08-20	11.37	11.48	11.23	11.45	7933920	\N
12813	2025-08-20	74.63	74.63	73.19	73.32	231319	\N
12816	2025-08-20	86.19	87.945	85.455	86.05	5944117	\N
12821	2025-08-20	67.73	67.895	66.74	67.55	1621442	\N
12822	2025-08-20	674.67	685.07	655.9629	681.08	418878	\N
12824	2025-08-20	57.28	57.62	56.41	56.42	702225	\N
12825	2025-08-20	57.3	57.69	56.78	57.14	136551	\N
12826	2025-08-20	2.69	2.7453	2.68	2.71	1175296	\N
12827	2025-08-20	14.93	15.05	14.8	14.84	205184	\N
12828	2025-08-20	7.29	7.34	7.155	7.16	483907	\N
12829	2025-08-20	18.7	19.09	18.62	18.81	317615	\N
12832	2025-08-20	15.09	15.52	14.85	15.41	2278931	\N
12833	2025-08-20	19.42	19.66	19.21	19.25	7634217	\N
12836	2025-08-20	2.53	2.58	2.52	2.56	629734	\N
12837	2025-08-20	94	95.195	93.95	94.89	6133511	\N
12838	2025-08-20	69.5	70.225	69.15	69.36	705538	\N
12839	2025-08-20	101.97	103.08	101.225	101.76	3216440	\N
12840	2025-08-20	16.66	16.81	16.56	16.63	163311	\N
12841	2025-08-20	166.5	169	165.26	166.3	1465175	\N
12842	2025-08-20	14.55	14.62	14.26	14.4	974629	\N
12849	2025-08-20	72.5	73.68	70.64	73.5	3098267	\N
12850	2025-08-20	28.43	29.48	28.282	29.48	178140	\N
12852	2025-08-20	115	116.31	113.46	114.47	407212	\N
12853	2025-08-20	10.4	10.46	10.195	10.34	242340	\N
12855	2025-08-20	21.15	21.15	20.74	20.98	1132961	\N
12860	2025-08-20	13.06	13.7	12.8871	13.52	4486846	\N
12861	2025-08-20	64.11	64.67	63.37	64.6	5299634	\N
12862	2025-08-20	20.92	21.17	20.64	20.81	122486	\N
12864	2025-08-20	28.23	28.43	28	28.07	1225022	\N
12866	2025-08-20	11.05	11.25	11.01	11.12	444262	\N
12868	2025-08-20	4.88	4.935	4.775	4.86	22383852	\N
12869	2025-08-20	28.01	28.13	27.62	27.73	948972	\N
12874	2025-08-20	10.1	10.445	10.1	10.445	491	\N
12875	2025-08-20	103.34	103.56	102.43	102.86	4009177	\N
12876	2025-08-20	100.68	101.07	100.15	100.72	744587	\N
12879	2025-08-20	41.49	41.55	40.99	41.55	194157	\N
12880	2025-08-20	40.24	40.56	39.92	39.97	1379701	\N
12882	2025-08-20	126.1	126.86	125.03	126.51	385946	\N
12883	2025-08-20	3.9514	4.0919	3.75	4.03	51345	\N
12884	2025-08-20	400.5	403.07	396	396.35	848098	\N
12886	2025-08-20	479.26	481.45	469.39	480.5	204070	\N
12887	2025-08-20	66.47	66.47	65.34	65.79	207781	\N
12888	2025-08-20	27.19	29.07	26.9	28.89	2319125	\N
12889	2025-08-20	71.01	71.36	70.6528	70.82	4983974	\N
12892	2025-08-20	168.33	170.48	163.04	163.37	3696890	\N
12893	2025-08-20	18.72	18.82	18.58	18.68	1757521	\N
12894	2025-08-20	212.2	214.01	210.79	211.4	3302571	\N
12895	2025-08-20	91.36	93.5	91.36	92.13	57291	\N
12896	2025-08-20	208.38	209.97	206.975	207.49	839522	\N
12897	2025-08-20	31	31.09	30.37	30.8	3901037	\N
12898	2025-08-20	137.19	138.31	136.6395	137.42	467058	\N
12899	2025-08-20	10.4169	11	10.4169	10.675	20354	\N
12901	2025-08-20	11.94	12.02	11.74	11.83	695915	\N
12903	2025-08-20	105	106.25	103.29	104.05	3137479	\N
12904	2025-08-20	489.39	496.29	487.405	492.72	1438939	\N
12905	2025-08-20	23.15	25.15	23.0201	24.79	4450344	\N
12906	2025-08-20	134	134	126.84	128.48	7222713	\N
12908	2025-08-20	59.845	60.31	58.32	59.05	6516988	\N
12910	2025-08-20	18.99	19.19	18.95	19.11	245392	\N
12913	2025-08-20	33.61	34	33.34	33.78	8273857	\N
12915	2025-08-20	2.61	2.76	2.5585	2.69	216406	\N
12916	2025-08-20	10.86	10.995	10.795	10.97	972203	\N
12918	2025-08-20	8.1	8.12	8.02	8.03	2076718	\N
12919	2025-08-20	1.55	1.59	1.545	1.56	333622	\N
12920	2025-08-20	227.78	227.92	220.88	222.89	1220543	\N
12922	2025-08-20	166.65	168.15	164.56	165.33	1657900	\N
12923	2025-08-20	510.15	514.75	496.08	497.36	101333	\N
12924	2025-08-20	21.79	22.0399	21.34	21.36	388213	\N
12929	2025-08-20	73.7	73.94	73.17	73.4	511476	\N
12930	2025-08-20	112.73	115.9099	112.465	114.85	2609117	\N
12931	2025-08-20	61.58	62.46	61.37	61.52	3052099	\N
12932	2025-08-20	451	454.655	441.8	442.86	843592	\N
12934	2025-08-20	75.13	75.275	74.155	74.32	685086	\N
12935	2025-08-20	55.09	55.28	54.21	54.25	159609	\N
12936	2025-08-20	30.41	30.85	30.22	30.52	435126	\N
12937	2025-08-20	32.47	32.5	32.0995	32.34	128972	\N
12938	2025-08-20	15.1	15.18	14.77	14.91	1248386	\N
12939	2025-08-20	73.67	75.21	73.56	74.48	2870243	\N
12942	2025-08-20	179.14	179.6	177.74	178.74	881054	\N
12946	2025-08-20	3.15	3.195	3.1	3.17	438608	\N
12947	2025-08-20	140.32	142.05	139.93	140.49	965201	\N
12948	2025-08-20	87.75	88.5999	87.06	87.8	66976	\N
12949	2025-08-20	124.5	125.95	124.175	124.48	3455774	\N
12952	2025-08-20	13.85	14.01	13.7	13.7	1351649	\N
12953	2025-08-20	240	258.485	233	257.26	1586272	\N
12954	2025-08-20	12.56	12.5955	12.43	12.52	5406438	\N
12955	2025-08-20	230.55	232.255	225	226.22	272324	\N
12957	2025-08-20	22.32	22.45	21.93	22.04	562285	\N
12958	2025-08-20	167.46	168.18	164.47	164.9	334124	\N
12959	2025-08-20	66.55	67.4	66.18	66.62	990773	\N
12960	2025-08-20	6	6.09	5.8804	5.93	1319223	\N
12961	2025-08-20	344.04	347.56	339.26	346.22	2454668	\N
12964	2025-08-20	283.41	286.04	282.25	285.47	1118583	\N
12965	2025-08-20	23.66	23.81	23.32	23.37	483204	\N
12966	2025-08-20	56.51	57.26	55.85	55.96	2100329	\N
12968	2025-08-20	80	81.42	79.425	81.39	5058651	\N
12973	2025-08-20	701.52	705.8	685.1503	705.44	4139402	\N
12975	2025-08-20	13.75	13.87	13.73	13.84	1530754	\N
12979	2025-08-20	600	607.44	589.3	605.13	302680	\N
12980	2025-08-20	4.85	4.98	4.81	4.97	47219	\N
12981	2025-08-20	9.16	9.34	8.91	9.25	1043652	\N
12982	2025-08-20	131.24	132.0299	130.15	130.89	2062228	\N
12984	2025-08-20	7.5	7.5	7.32	7.33	889050	\N
12985	2025-08-20	42.77	43.2	42.645	42.78	209620	\N
12987	2025-08-20	122.61	123.9	122.19	123.54	717190	\N
12989	2025-08-20	28.65	28.99	28.38	28.53	1051044	\N
12990	2025-08-20	99.78	100.14	97.185	97.62	273521	\N
12992	2025-08-20	18.28	18.41	18.02	18.02	104156	\N
12993	2025-08-20	107.23	108.23	105.25	107.71	204912	\N
12994	2025-08-20	226.12	227.64	222.445	222.48	138625	\N
12999	2025-08-20	89.07	90.35	88.9	89.83	2621017	\N
13000	2025-08-20	2.37	2.43	2.345	2.39	281768	\N
13005	2025-08-20	117.74	118.81	117.03	118.36	2527511	\N
13007	2025-08-20	167.09	169.89	166.2412	166.44	742873	\N
13008	2025-08-20	53.75	54.265	53.63	53.81	1101246	\N
13009	2025-08-20	50.72	51.375	50.42	51.34	5348459	\N
13010	2025-08-20	250.24	252.14	248.23	248.35	1198972	\N
13012	2025-08-20	61.07	61.61	60.565	60.62	1245605	\N
13013	2025-08-20	64.76	65.37	64.285	64.48	1840622	\N
38288	2025-08-20	3.81	3.83	3.77	3.81	27568247	\N
13014	2025-08-20	37.71	38.3199	37.01	37.16	128930	\N
13016	2025-08-20	189.7	192.38	188.94	190.5	226269	\N
13018	2025-08-20	62.74	62.89	62.06	62.35	417622	\N
13019	2025-08-20	31	31.37	30.885	31.08	1543761	\N
13020	2025-08-20	262.36	266.81	262.04	262.04	612661	\N
13021	2025-08-20	86	89.8	84.42	86.57	12990273	\N
13025	2025-08-20	300	304.8	293.53	304.51	482778	\N
13026	2025-08-20	338.27	344.6	338.27	343.52	305195	\N
13027	2025-08-20	72.88	73.395	72.52	72.6	1586708	\N
13029	2025-08-20	66.2	67.15	65.65	65.71	1853013	\N
13030	2025-08-20	37.18	37.38	36	36.16	251000	\N
13031	2025-08-20	8.91	9.075	8.72	8.96	2155481	\N
13034	2025-08-20	20.32	20.34	20.056	20.3	26538	\N
13035	2025-08-20	44.895	45.47	44.74	44.88	5923026	\N
13038	2025-08-20	140.39	141.69	139.55	139.64	1085297	\N
13039	2025-08-20	107.88	109.33	107.68	108.53	18959716	\N
13040	2025-08-20	286.47	288.88	274.41	280.33	885898	\N
13041	2025-08-20	376.71	387.75	374.46	387.64	761907	\N
13042	2025-08-20	1382.18	1401.79	1335	1344.11	481513	\N
13043	2025-08-20	10.82	10.895	10.78	10.86	193518	\N
13044	2025-08-20	51.27	51.34	49.92	50.47	335155	\N
13047	2025-08-20	195	196.55	191.9562	196	75768	\N
13048	2025-08-20	97.05	97.71	96.21	96.43	596790	\N
13049	2025-08-20	125.26	126.12	123.65	126.06	433026	\N
13050	2025-08-20	52.59	52.92	52.26	52.72	404265	\N
13051	2025-08-20	232.115	233.4304	227.13	227.21	1285083	\N
13052	2025-08-20	471.3	472.62	467.6	468.42	243606	\N
13055	2025-08-20	59.67	59.98	59.21	59.27	967134	\N
13056	2025-08-20	69.31	70.32	69.07	69.76	3180109	\N
13057	2025-08-20	65.13	65.265	64.49	64.69	381431	\N
13058	2025-08-20	21.28	21.475	21.235	21.37	844537	\N
13059	2025-08-20	16.76	16.85	16.69	16.79	480833	\N
13061	2025-08-20	21.72	21.86	21.48	21.82	8421916	\N
13062	2025-08-20	50.81	50.95	49.735	50.01	873649	\N
13064	2025-08-20	138.56	139.53	137.4	139.11	392648	\N
13065	2025-08-20	43.5	44.06	43.47	43.58	3559530	\N
13070	2025-08-20	320.2	321.815	314.415	316.42	495081	\N
13072	2025-08-20	84.85	85.87	81.781	81.97	3485654	\N
13073	2025-08-20	11.29	11.61	10.9604	11.51	383675	\N
13074	2025-08-20	15.87	16.07	15.71	15.71	2697013	\N
13075	2025-08-20	52.45	52.72	51.415	52.15	1596360	\N
13076	2025-08-20	41	41.18	39.95	40.88	5770171	\N
13077	2025-08-20	38.61	38.98	37.98	38.55	1432762	\N
13078	2025-08-20	15.83	15.97	15.71	15.92	12087936	\N
13079	2025-08-20	25.94	26.16	25.5	25.64	2400009	\N
13080	2025-08-20	11.52	11.6	11.47	11.49	46469853	\N
13082	2025-08-20	27.48	27.645	26.995	27.05	164587	\N
13083	2025-08-20	48.2	48.505	47.68	48.04	7630290	\N
13084	2025-08-20	142.5	143.45	138.06	140.4	1078013	\N
13085	2025-08-20	59.47	59.745	57.7	57.77	1359839	\N
13086	2025-08-20	23.79	23.79	23.16	23.18	51335	\N
13088	2025-08-20	25.7	26.09	25.7	25.91	483841	\N
13091	2025-08-20	19.61	19.61	18.88	18.91	70331	\N
13093	2025-08-20	24.79	24.825	24.34	24.56	2737029	\N
13095	2025-08-20	41.15	41.53	41.02	41.31	5526199	\N
13096	2025-08-20	36.82	37.07	36.09	36.1	444447	\N
13099	2025-08-20	17.58	17.765	17.46	17.75	2289353	\N
13101	2025-08-20	169.73	170.695	168.44	168.44	378002	\N
13103	2025-08-20	3.72	3.77	3.665	3.76	293286	\N
13106	2025-08-20	22.72	22.7679	22.37	22.63	4388719	\N
13108	2025-08-20	20.28	20.91	20.18	20.75	7659600	\N
13109	2025-08-20	79.54	79.61	78.64	79.04	2989487	\N
13110	2025-08-20	243.18	248.79	242.545	244.2	1301112	\N
13113	2025-08-20	24.38	24.44	23.95	24.07	2378628	\N
13114	2025-08-20	160.61	160.61	159.28	159.96	113929	\N
13117	2025-08-20	15.76	16.185	15.76	16.08	460404	\N
13118	2025-08-20	197.11	199.0799	188.28	189.65	1225062	\N
13119	2025-08-20	317.4	318.64	316.44	317.48	798878	\N
13120	2025-08-20	265.46	268.94	263.81	266.44	3854703	\N
13121	2025-08-20	49.81	50.6228	49.43	49.64	6247174	\N
13123	2025-08-20	56.9	57.1899	56.64	56.77	7258199	\N
13124	2025-08-20	25.82	26.0428	25.245	25.62	316220	\N
13127	2025-08-20	15.52	15.73	15.47	15.58	171936	\N
13128	2025-08-20	44.77	44.88	43.85	44.04	2568935	\N
13129	2025-08-20	139.06	139.62	136.8	136.99	635800	\N
13130	2025-08-20	8.42	8.49	8.4	8.47	3269666	\N
13131	2025-08-20	21.61	22.01	21.17	21.86	2150459	\N
13132	2025-08-20	6.15	6.345	6.145	6.33	927479	\N
13133	2025-08-20	28.6	28.92	28.555	28.74	318859	\N
13135	2025-08-20	13.13	13.18	12.65	12.66	280977	\N
13136	2025-08-20	90.89	91.345	89.24	90.94	666860	\N
13139	2025-08-20	7.07	7.135	6.99	6.99	637196	\N
13140	2025-08-20	7.8	7.865	7.74	7.8	1053462	\N
13141	2025-08-20	86.34	86.94	85.61	85.77	2186909	\N
13142	2025-08-20	29.95	30.1899	29.65	29.84	322414	\N
13145	2025-08-20	67.87	68.7	67.28	67.56	1222157	\N
13146	2025-08-20	60.74	61.23	60.15	60.73	945361	\N
38347	2025-08-20	3	3.0126	2.79	2.79	16255	\N
13147	2025-08-20	3.13	3.13	2.44	2.93	258988	\N
13148	2025-08-20	109.52	109.56	109.46	109.54	1237279	\N
13150	2025-08-20	145.01	147.08	143.26	146.33	1738233	\N
13154	2025-08-20	11.26	11.33	11.22	11.29	423934	\N
13155	2025-08-20	721.195	722.25	705.55	720.68	1872699	\N
13157	2025-08-20	41.88	42.0738	41.19	41.23	40991	\N
13159	2025-08-20	86.24	86.71	85.24	85.3	784892	\N
13160	2025-08-20	1.05	1.08	1	1.01	2710491	\N
13161	2025-08-20	1078.72	1078.9999	1062.6475	1067.97	43590	\N
13162	2025-08-20	48.09	48.4116	47.0416	48.01	75295	\N
13165	2025-08-20	108.35	109.86	107.69	109.55	477064	\N
13166	2025-08-20	2.85	2.85	2.78	2.78	185358	\N
13167	2025-08-20	22.77	22.79	22.535	22.58	1868979	\N
13168	2025-08-20	5.65	5.825	5.615	5.76	1000044	\N
13169	2025-08-20	2.52	2.56	2.52	2.56	164244	\N
13171	2025-08-20	13.6	13.69	13.31	13.62	491100	\N
13172	2025-08-20	46.47	46.5	45.95	46.33	317140	\N
13174	2025-08-20	67.32	67.815	66.7905	67.11	177292	\N
13175	2025-08-20	73.33	73.5925	72.02	72.13	307146	\N
13176	2025-08-20	447.58	450.57	444.27	446.74	112746	\N
13179	2025-08-20	16.77	16.85	16.76	16.85	13071280	\N
13180	2025-08-20	213.49	217.23	212.5075	216.15	662621	\N
13182	2025-08-20	51.51	51.78	51.0151	51.44	1981453	\N
13183	2025-08-20	54.27	55	54.04	54.45	1272180	\N
13185	2025-08-20	21.11	21.3116	20.785	21.1	10718620	\N
13186	2025-08-20	13.61	13.96	13.5	13.54	34339	\N
13187	2025-08-20	6.41	6.45	6.23	6.24	19759969	\N
13188	2025-08-20	27.8	28.0199	27.67	27.88	861304	\N
13189	2025-08-20	173.08	175.85	173.08	173.86	162062	\N
13190	2025-08-20	27.77	28.16	27.29	27.29	1514710	\N
13191	2025-08-20	273.3	276.8913	272.1	276.15	851359	\N
13192	2025-08-20	10.19	10.5	10.1	10.34	1440192	\N
13194	2025-08-20	132.12	134.12	132.0101	133.97	1653250	\N
13195	2025-08-20	11.52	11.73	11.49	11.69	2029495	\N
13196	2025-08-20	22.71	22.82	22.325	22.35	73556	\N
13197	2025-08-20	59.81	60.045	59.2875	59.33	196896	\N
13199	2025-08-20	403.45	411	399.95	410.18	1639521	\N
13200	2025-08-20	158.19	163.1	157.5	162.52	179696	\N
13201	2025-08-20	17.18	17.45	17.06	17.22	9673208	\N
13202	2025-08-20	16.55	16.81	16.535	16.59	3544357	\N
13204	2025-08-20	7.5	7.66	7.445	7.6	21329514	\N
13205	2025-08-20	305.86	309.11	304.315	307.23	496866	\N
13206	2025-08-20	5.7	5.77	5.61	5.7	1287461	\N
13207	2025-08-20	17.74	17.955	17.39	17.75	1946888	\N
13209	2025-08-20	9.62	9.62	9.345	9.41	1194156	\N
13210	2025-08-20	122.45	123.295	117.79	122.88	700552	\N
13211	2025-08-20	19.16	19.23	18.98	19.13	915629	\N
13212	2025-08-20	21.52	22.94	21.39	22.92	316865	\N
13214	2025-08-20	181.95	185	181.1216	181.59	1289061	\N
13217	2025-08-20	21.6	21.62	20.44	21.04	16999460	\N
13218	2025-08-20	60.97	61.25	60.05	60.73	900700	\N
13221	2025-08-20	29.45	29.63	29.24	29.29	1057811	\N
13224	2025-08-20	25.42	25.58	24.58	24.6	554600	\N
13225	2025-08-20	32.97	33.11	32.79	33.05	404495	\N
13226	2025-08-20	43.81	44.195	43.16	43.63	818605	\N
13227	2025-08-20	269.85	272.33	268.855	269.9	1303811	\N
13229	2025-08-20	44.37	44.51	43.89	44.01	803084	\N
13231	2025-08-20	409.68	411.1699	401.67	401.74	4195307	\N
13232	2025-08-20	217.06	219.515	216.22	217	4061461	\N
13233	2025-08-20	45.22	45.68	45.18	45.46	123099	\N
13235	2025-08-20	29	29.325	28.595	28.64	3931534	\N
13237	2025-08-20	16.11	16.205	15.965	16.12	8578970	\N
13238	2025-08-20	192.28	194.4875	190.02	192.8	388778	\N
13240	2025-08-20	74.31	74.46	73.57	73.62	322308	\N
13241	2025-08-20	154.43	156	147.57	148.95	109708	\N
13242	2025-08-20	26.8	26.9	26.355	26.47	6458925	\N
13243	2025-08-20	430.23	431.32	424.93	429.96	345961	\N
13244	2025-08-20	441.18	455.27	439.49	453.69	1183464	\N
13246	2025-08-20	2.7	2.72	2.59	2.6	4484818	\N
13247	2025-08-20	288.3	290.17	285.41	290	1247813	\N
13248	2025-08-20	2.15	2.19	2.13	2.18	145375	\N
13249	2025-08-20	265	267.93	262.66	267.09	433457	\N
13250	2025-08-20	10.2	10.4554	10.1428	10.35	4260969	\N
13251	2025-08-20	139.14	139.9715	136.42	137.25	1182128	\N
13252	2025-08-20	37.12	37.345	36.44	36.63	53822	\N
13256	2025-08-20	127.7	128.4	126.13	126.63	614845	\N
13257	2025-08-20	165.27	165.86	163.64	164.47	705102	\N
13258	2025-08-20	62.47	63.08	61.97	62.02	84786	\N
13260	2025-08-20	263.89	265.54	261.89	262.02	943128	\N
13271	2025-08-20	425.63	427.62	421.475	426.3	927273	\N
13273	2025-08-20	126.92	127.645	126.02	126.75	360598	\N
13274	2025-08-20	52.59	53.205	52.32	52.77	198891	\N
13277	2025-08-20	55.12	55.74	54.16	54.19	514149	\N
13278	2025-08-20	90.25	93.15	88.84	93.05	946077	\N
13279	2025-08-20	2.42	2.48	2.38	2.45	41849	\N
13280	2025-08-20	268.18	269.99	262.155	263.27	452515	\N
13282	2025-08-20	106.39	107.39	105.72	107.3	336504	\N
13283	2025-08-20	5.17	5.3099	4.94	5.22	239701	\N
13286	2025-08-20	178.45	181.72	177.96	181.3	2921710	\N
13287	2025-08-20	242.11	242.88	240.34	242.55	3240064	\N
13288	2025-08-20	65.97	66.7	65.57	66.11	1900166	\N
64699	2025-08-20	0.4573	0.4573	0.39	0.3901	217972	\N
13289	2025-08-20	15.94	16.02	15.69	15.71	2657456	\N
13290	2025-08-20	47.19	47.4663	46.87	47.01	2946842	\N
13291	2025-08-20	41.89	42.75	41.76	42.24	338431	\N
13292	2025-08-20	26.54	26.78	26.415	26.61	5050609	\N
13296	2025-08-20	27.35	28.0463	27.23	27.58	96008	\N
13297	2025-08-20	3.14	3.245	2.9421	3.21	8919718	\N
13300	2025-08-20	7.59	7.68	7.59	7.67	899897	\N
13301	2025-08-20	20.73	20.875	20.48	20.78	3502686	\N
13303	2025-08-20	56.76	57.11	56.24	56.5	99380	\N
13305	2025-08-20	30.63	31.02	30.51	30.55	2901857	\N
13308	2025-08-20	191.92	193.305	190.46	192.04	860784	\N
13309	2025-08-20	91.88	92.65	90.91	91.29	1212619	\N
13313	2025-08-20	167.61	167.61	164.59	165.71	326090	\N
13315	2025-08-20	16.02	16.24	15.8501	16	112217	\N
13316	2025-08-20	205.12	205.31	199.61	204.05	1515968	\N
13317	2025-08-20	147.48	148.175	145.845	146.54	513971	\N
13319	2025-08-20	42.47	42.65	41.94	42.43	1095540	\N
13320	2025-08-20	20.67	20.87	20.49	20.77	650391	\N
13322	2025-08-20	59.68	59.69	58	59.37	2394299	\N
13323	2025-08-20	5.79	5.83	5.645	5.68	1027364	\N
13326	2025-08-20	113.48	114.38	112.19	113.05	2347714	\N
13328	2025-08-20	140.14	140.21	138.78	139.51	238826	\N
13330	2025-08-20	178.5	180.61	178	178.84	9030396	\N
13331	2025-08-20	104.21	106.435	103.655	106	4755201	\N
13333	2025-08-20	298.66	298.84	295.4	297.28	438558	\N
13334	2025-08-20	290.81	293.33	287.27	292.24	7374244	\N
13336	2025-08-20	162.95	164.335	161.89	163.33	510545	\N
13337	2025-08-20	336.81	343.41	329.8	330.65	156572	\N
13342	2025-08-20	27.86	28.155	27.805	27.96	600821	\N
13343	2025-08-20	63.07	63.5621	61.09	61.22	1729584	\N
13344	2025-08-20	49.9	50.045	49.33	49.62	1008496	\N
13346	2025-08-20	80.1	80.205	80.03	80.04	2169437	\N
13348	2025-08-20	53.79	54.38	53.605	53.76	783634	\N
13349	2025-08-20	21.01	21.12	20.655	20.77	1014045	\N
38456	2025-08-20	2.48	2.48	2.48	2.48	0	\N
13350	2025-08-20	8.33	8.35	8.055	8.12	730991	\N
13351	2025-08-20	44.45	44.45	43.7	44.27	7989	\N
13352	2025-08-20	35.35	35.935	35.145	35.18	9400770	\N
13354	2025-08-20	18.15	18.28	17.9701	18.22	27083938	\N
13355	2025-08-20	155.87	158.88	152.8464	158.51	2598956	\N
13356	2025-08-20	39.12	39.29	38.6298	38.93	1381808	\N
13357	2025-08-20	133.74	136.17	133.155	133.26	1678964	\N
13358	2025-08-20	21.75	21.87	21.565	21.63	4360125	\N
13359	2025-08-20	26.41	26.73	26.31	26.57	16175751	\N
13360	2025-08-20	98.45	98.645	97.18	97.58	395954	\N
13361	2025-08-20	22.28	22.28	21.915	22.03	2516109	\N
13362	2025-08-20	138.55	138.97	136.015	138.09	3185751	\N
13363	2025-08-20	9.32	9.375	9.28	9.33	291963	\N
13365	2025-08-20	43.22	43.33	42.075	42.09	1310825	\N
13367	2025-08-20	20.54	20.6	20.11	20.34	407452	\N
13368	2025-08-20	13.44	13.505	13.08	13.34	4368015	\N
13369	2025-08-20	29.78	29.9	29.25	29.33	138447	\N
13370	2025-08-20	73.86	73.935	73.06	73.1	207484	\N
13371	2025-08-20	1.71	1.73	1.66	1.71	7173589	\N
13373	2025-08-20	70.67	71.83	70.36	71.83	5310120	\N
13374	2025-08-20	6.17	6.24	6.04	6.05	278654	\N
13375	2025-08-20	29.82	30.225	29.27	29.62	4375953	\N
13377	2025-08-20	276.3	278.925	275.27	278.1	702078	\N
13378	2025-08-20	11.24	11.335	11.22	11.29	472441	\N
13380	2025-08-20	54.96	55.49	54.47	55.19	1046596	\N
13382	2025-08-20	14.75	14.86	14.08	14.39	1361106	\N
13383	2025-08-20	53.17	54.08	53.17	53.62	3728947	\N
13385	2025-08-20	53.37	54	52.26	53.4	632562	\N
13386	2025-08-20	33	34.95	31.99	34.38	3141487	\N
13387	2025-08-20	104.69	104.97	101.74	101.85	299579	\N
13389	2025-08-20	102.75	103.815	102.1	103.05	366923	\N
13390	2025-08-20	4.14	4.4	4.085	4.1	20715	\N
13392	2025-08-20	9.36	9.555	9.285	9.29	1516400	\N
13393	2025-08-20	178.65	180.78	177.57	180.16	789669	\N
13394	2025-08-20	15.11	15.19	14.61	15.18	1508819	\N
13395	2025-08-20	133.89	135.24	130.16	130.32	3653089	\N
13396	2025-08-20	610.08	615.75	588.53	589.08	747768	\N
13398	2025-08-20	8.67	8.74	8.595	8.7	3275974	\N
13401	2025-08-20	10.82	10.86	10.5508	10.65	1832978	\N
13405	2025-08-20	40.35	41	40.35	40.88	1299641	\N
13406	2025-08-20	140.91	142.1661	138.17	138.53	61984	\N
13408	2025-08-20	1.925	2.02	1.9	1.9899	56932	\N
13409	2025-08-20	305.2	310.5	303.46	306.7	277514	\N
13410	2025-08-20	162.55	162.8815	160.49	161.9	1836847	\N
13411	2025-08-20	440.14	447.08	440.14	446	1282792	\N
13412	2025-08-20	96.25	97.13	96.12	96.7	869419	\N
13413	2025-08-20	97.03	97.81	92.59	92.82	1072276	\N
13414	2025-08-20	265.395	267.52	256.4525	257.14	5226000	\N
13415	2025-08-20	7.74	7.87	7.7	7.78	315364	\N
13417	2025-08-20	36	36.4	35.75	36.26	509368	\N
13420	2025-08-20	12.57	12.58	12.36	12.46	118879	\N
13423	2025-08-20	53.88	55.67	53.785	55.33	4319425	\N
13424	2025-08-20	143.12	143.872	139.14	139.93	385839	\N
13425	2025-08-20	191.21	193.91	190.925	193.18	990113	\N
13426	2025-08-20	17.44	17.49	17.06	17.2	1470829	\N
13427	2025-08-20	14.47	14.62	14.355	14.42	573784	\N
13429	2025-08-20	12.88	13.01	12.7649	12.88	5099955	\N
13430	2025-08-20	196.9	197.23	194.66	195.53	155955	\N
13431	2025-08-20	2.8	2.8	2.66	2.68	266177	\N
13432	2025-08-20	65.11	65.62	64.73	65.39	403512	\N
13435	2025-08-20	17.55	17.6688	17.37	17.39	147300	\N
13436	2025-08-20	9.31	9.44	9.24	9.34	360349	\N
13438	2025-08-20	42.3	42.82	41.8	42.15	674433	\N
13440	2025-08-20	163.95	166.66	163.37	165.82	1540075	\N
13441	2025-08-20	31.15	31.235	30.83	30.92	80060	\N
13442	2025-08-20	8.91	8.96	8.8101	8.9	9152	\N
13443	2025-08-20	26.06	26.52	25.81	25.93	258934	\N
13444	2025-08-20	1974.55	1980	1958.02	1971.84	50626	\N
13445	2025-08-20	74.53	75	72.88	73.5	395682	\N
13446	2025-08-20	212	213.8	210.76	211.21	1886821	\N
13447	2025-08-20	606.45	608.247	595.77	600.6	379672	\N
13448	2025-08-20	74.03	74.715	73.01	73.02	2418621	\N
13450	2025-08-20	173.2	174.3981	167.66	172.51	1500196	\N
13452	2025-08-20	585.91	593.88	585.91	592.68	2884705	\N
38551	2025-08-20	101.66	102.7	101.4	102.28	180000	\N
13453	2025-08-20	45.99	46.46	45.37	46.24	1359128	\N
13454	2025-08-20	111.3	111.97	109.39	109.72	98621	\N
13456	2025-08-20	105.28	105.28	101.465	101.67	531424	\N
13457	2025-08-20	16.4	16.4	15.75	16	38263	\N
13460	2025-08-20	14.325	14.48	13.91	14.27	1745694	\N
13461	2025-08-20	6.5	7.6299	6.4644	7.23	1966418	\N
13463	2025-08-20	70.7	70.97	69.22	69.88	2446658	\N
13465	2025-08-20	313.67	316.155	312.3875	313.08	3880218	\N
13466	2025-08-20	9.95	10.65	9.93	10.64	1435029	\N
13467	2025-08-20	680.98	703.82	680.83	702.94	1063450	\N
13469	2025-08-20	16.57	16.6	16.335	16.38	1906135	\N
13471	2025-08-20	4.24	4.43	4.23	4.33	11608183	\N
13472	2025-08-20	14.13	14.2599	13.62	13.65	176330	\N
23133	2025-08-21	55.65	58.07	54.95	56.1	2360079	\N
13475	2025-08-20	16.45	16.51	16.25	16.27	704196	\N
13476	2025-08-20	90.355	94.44	90.29	93.22	13227390	\N
13477	2025-08-20	85.31	86.25	84.55	84.66	8904738	\N
13478	2025-08-20	73.92	75.5296	73.73	74.88	235367	\N
13480	2025-08-20	76.98	77.62	74.68	74.99	1355884	\N
13482	2025-08-20	5.48	5.57	5.48	5.55	3633	\N
13483	2025-08-20	31.89	33.16	31.828	32.31	65196	\N
13484	2025-08-20	6.8	6.88	6.65	6.68	347716	\N
13485	2025-08-20	78.88	79.4	78.57	79.03	2666674	\N
13486	2025-08-20	72.16	73.01	72	72.71	39852	\N
13487	2025-08-20	1317.24	1320.895	1302.67	1316.88	211245	\N
13489	2025-08-20	9.84	9.93	9.775	9.86	902164	\N
13490	2025-08-20	5.4	5.4	5.25	5.33	3872	\N
13491	2025-08-20	27.56	27.6	27.31	27.5	2069863	\N
13493	2025-08-20	36.41	36.6	36.11	36.31	2948043	\N
13494	2025-08-20	20	20.53	19.9501	20.15	2714205	\N
13496	2025-08-20	143.11	144.66	142.27	142.36	922063	\N
13498	2025-08-20	3.8	3.84	3.72	3.83	373213	\N
13501	2025-08-20	43.65	43.79	43	43.26	126741	\N
13502	2025-08-20	61.22	61.22	60.205	60.64	144371	\N
13503	2025-08-20	9.07	9.2	8.961	9.18	96458	\N
13505	2025-08-20	134.95	136.16	131.501	134.93	659539	\N
13506	2025-08-20	70.92	71.51	69.01	70.32	778841	\N
13507	2025-08-20	126.52	127.68	123.895	124.05	909820	\N
13508	2025-08-20	174	177.98	173.46	173.6	1983083	\N
13509	2025-08-20	51.77	52.131	51.25	51.32	2510457	\N
13511	2025-08-20	510.61	516.305	510.61	514.95	471118	\N
13512	2025-08-20	191.67	192.352	190.1	191.2	154029	\N
13513	2025-08-20	143.82	144.71	141.03	144.12	4619562	\N
13514	2025-08-20	32.43	32.72	32.04	32.45	3590801	\N
13515	2025-08-20	462	463.73	459.47	462.13	834338	\N
13516	2025-08-20	16.3	16.4785	16.26	16.34	98760	\N
13517	2025-08-20	14.01	14.105	13.84	13.93	624136	\N
13518	2025-08-20	172.27	172.32	170	170.44	159830	\N
13519	2025-08-20	88.65	88.98	87.365	87.67	425265	\N
13520	2025-08-20	567.63	574.41	562.596	574.25	577290	\N
13522	2025-08-20	92.41	92.4536	91.185	91.66	567868	\N
13523	2025-08-20	26.4	26.46	26.105	26.27	597041	\N
13524	2025-08-20	22.25	22.48	22.01	22.22	2092396	\N
13525	2025-08-20	398.76	400.14	393.8407	394.23	154858	\N
13526	2025-08-20	0.91	0.91	0.87	0.8708	93494	\N
13528	2025-08-20	16.14	16.185	15.925	16.17	195683	\N
13531	2025-08-20	31.92	37.33	31.22	35.97	1276134	\N
13532	2025-08-20	35.9	36.05	35.43	35.97	10881	\N
13535	2025-08-20	38.03	38.055	37.6	37.69	342564	\N
13536	2025-08-20	86.57	87.36	86.2	87.04	851012	\N
13537	2025-08-20	76.51	77.14	76.51	76.86	182963	\N
13539	2025-08-20	12.37	12.47	12.095	12.19	2776541	\N
13540	2025-08-20	104.26	104.49	103.02	103.73	31670	\N
13541	2025-08-20	41.85	42.48	41.76	42.29	1199719	\N
13542	2025-08-20	31.34	31.72	31.1676	31.31	1010518	\N
13545	2025-08-20	40.66	41.32	40.16	40.54	168307	\N
13549	2025-08-20	15.42	15.725	15.42	15.59	244213	\N
13554	2025-08-20	12.38	12.61	12.31	12.61	1866759	\N
13556	2025-08-20	127.11	127.11	125.9	126.01	54738	\N
13563	2025-08-20	47.11	47.59	46.71	46.98	457972	\N
13564	2025-08-20	4.12	4.16	3.995	4.02	1724459	\N
13565	2025-08-20	10.43	10.44	10.34	10.34	376894	\N
13567	2025-08-20	12.34	12.4	12.285	12.34	3180978	\N
13570	2025-08-20	12.08	12.3	11.92	12	6716685	\N
13572	2025-08-20	59.99	60.12	59.37	59.91	1557502	\N
13574	2025-08-20	5.82	5.825	5.55	5.57	5952551	\N
13576	2025-08-20	780.5	794.46	780.5	791.23	112805	\N
13577	2025-08-20	67.92	69.05	67.69	69	7642144	\N
13578	2025-08-20	9.81	9.91	9.65	9.9	804112	\N
13580	2025-08-20	4.93	4.97	4.85	4.85	23888	\N
13581	2025-08-20	32.38	32.63	32.13	32.15	359443	\N
13582	2025-08-20	76.72	77.26	75.83	76.18	11012036	\N
13584	2025-08-20	76.69	77.56	76.16	76.26	6282604	\N
13585	2025-08-20	0.6	0.634	0.5513	0.5836	947858	\N
13586	2025-08-20	42.5	42.81	42.3	42.54	2644735	\N
13587	2025-08-20	6.26	6.4099	6.095	6.33	21421	\N
13591	2025-08-20	15.14	15.2146	14.98	15.05	1217567	\N
13593	2025-08-20	2.85	2.92	2.85	2.89	1501094	\N
13595	2025-08-20	285.25	288.64	285.09	285.49	1742918	\N
13596	2025-08-20	23.12	23.37	22.745	23.24	1810834	\N
13597	2025-08-20	589.84	595.32	587.77	592.54	610481	\N
13599	2025-08-20	40.82	41.3	40.5444	40.73	226485	\N
13600	2025-08-20	58.54	59.5	57.45	57.5	1685863	\N
13601	2025-08-20	24.22	24.23	23.515	23.85	14377774	\N
13602	2025-08-20	14.89	14.985	14.69	14.96	1303439	\N
13604	2025-08-20	147.27	148.78	143.55	148.19	2459270	\N
13606	2025-08-20	1.57	1.619	1.52	1.55	9865	\N
13607	2025-08-20	11.77	11.91	11.56	11.76	702908	\N
13608	2025-08-20	146.22	146.22	143.15	143.47	1190858	\N
13610	2025-08-20	87.59	88.29	85.7201	88.04	2769267	\N
13611	2025-08-20	8273.31	8320	8011.755	8031.97	17843	\N
13613	2025-08-20	43.95	44.415	43.62	44.27	8073902	\N
13614	2025-08-20	22.67	22.705	22.12	22.54	502298	\N
13616	2025-08-20	40.15	40.37	39.51	40.18	30762	\N
13617	2025-08-20	43.19	43.37	42.86	42.96	178067	\N
13618	2025-08-20	45.34	45.74	45.17	45.27	697121	\N
13619	2025-08-20	58.33	59.13	57.91	58.98	56170	\N
13620	2025-08-20	5.01	5.05	4.93	5.04	556308	\N
13621	2025-08-20	39.09	39.64	39.01	39.3	1808273	\N
13622	2025-08-20	21.28	21.78	21.1437	21.28	1406299	\N
13623	2025-08-20	41.5	42.1	41.46	41.84	2364065	\N
13624	2025-08-20	77.55	78.28	77.08	77.71	3242451	\N
13627	2025-08-20	2.64	2.64	2.4	2.5	64375	\N
13628	2025-08-20	75.38	76.01	74.83	75.09	490308	\N
13629	2025-08-20	23.12	23.28	22.9	22.92	39802	\N
13630	2025-08-20	58.02	58.52	57.5	58.08	771891	\N
13631	2025-08-20	73.45	74.05	72.98	73.68	2714988	\N
13632	2025-08-20	11.55	11.576	11.44	11.52	91401	\N
13633	2025-08-20	69.78	70.42	69.18	69.67	31634	\N
13634	2025-08-20	232.18	235.88	228.2543	235.06	11256417	\N
13636	2025-08-20	7.06	7.12	7.03	7.1	2496523	\N
13639	2025-08-20	10.27	10.41	10.14	10.29	395739	\N
13640	2025-08-20	6.58	6.67	6.44	6.62	266960	\N
13641	2025-08-20	92.85	93.2639	91.7	92.28	572974	\N
13642	2025-08-20	138.32	138.8	136.35	137.51	604464	\N
13643	2025-08-20	18.85	19.08	18.79	19	1909373	\N
13644	2025-08-20	5.31	5.515	5.21	5.34	1102955	\N
13645	2025-08-20	150.44	152.16	148.49	148.65	676753	\N
13646	2025-08-20	13.03	13.03	12.865	12.94	1512482	\N
13649	2025-08-20	45.16	45.94	44.52	44.93	229630	\N
13650	2025-08-20	198.6	198.71	196.91	198.12	563956	\N
13656	2025-08-20	30.24	31.97	30.0501	31.75	2280291	\N
13657	2025-08-20	51.25	51.67	50.9	51.46	650711	\N
13659	2025-08-20	6.7	6.745	6.6	6.66	1284004	\N
13661	2025-08-20	18.1	18.3196	17.9901	18.11	115347	\N
13662	2025-08-20	11.11	11.22	11.04	11.13	2424665	\N
13665	2025-08-20	741.4	747.57	734.99	742.97	682299	\N
13668	2025-08-20	226.81	229.3099	224.05	226.95	817234	\N
13669	2025-08-20	23.45	23.87	22.965	23.61	3607633	\N
13670	2025-08-20	16.32	16.4	15.82	16	4600562	\N
13671	2025-08-20	10.1	10.16	9.97	10.07	1208849	\N
13674	2025-08-20	106.69	106.99	104.96	105.29	304204	\N
13675	2025-08-20	12.19	12.255	12.11	12.17	388049	\N
13676	2025-08-20	182.36	183.535	181.405	182.22	220458	\N
13677	2025-08-20	106.59	106.835	104.93	105.04	1242159	\N
13678	2025-08-20	253.07	256.84	252.2	255.72	425574	\N
13679	2025-08-20	99.47	101.2775	99.08	101.09	1520937	\N
13680	2025-08-20	91.3	92.16	90.58	91.7	1127817	\N
13681	2025-08-20	23.73	23.86	23.5	23.66	1169907	\N
13684	2025-08-20	25.39	25.69	25.34	25.38	38111023	\N
13685	2025-08-20	15.63	15.765	15.36	15.36	24841593	\N
13688	2025-08-20	170	173.17	169.2143	172.85	5089210	\N
13689	2025-08-20	122.86	124.285	122.125	123.57	1720422	\N
13691	2025-08-20	7.95	7.99	7.83	7.89	670279	\N
13694	2025-08-20	92.49	93.14	91.98	92.31	1067754	\N
13697	2025-08-20	323.04	323.04	317.1515	322.06	72334	\N
13698	2025-08-20	11.42	11.49	11.11	11.34	2727143	\N
13700	2025-08-20	176.19	177.432	172	176.75	165505	\N
13701	2025-08-20	18.85	18.99	18.71	18.86	831197	\N
13702	2025-08-20	108.07	108.75	105.7	107.56	1244585	\N
13704	2025-08-20	24.81	25.11	24.69	25.05	1260114	\N
13706	2025-08-20	21.48	21.5486	20.76	20.88	2780791	\N
13707	2025-08-20	193.57	195.55	192.74	195	2008763	\N
13708	2025-08-20	56.8	56.8	56.51	56.55	1533100	\N
13710	2025-08-20	56.54	56.7	54.53	55.06	2566013	\N
13711	2025-08-20	35.75	36.035	35.43	35.48	454509	\N
13712	2025-08-20	42.71	43.26	42.34	42.5	951724	\N
13713	2025-08-20	110.77	112.545	110.035	110.64	704101	\N
13715	2025-08-20	112.48	113.345	111.66	112.06	1091509	\N
13716	2025-08-20	36.9	37.38	36.87	37.09	8128067	\N
13720	2025-08-20	65.73	66.1899	65.05	65.05	657471	\N
13721	2025-08-20	268.26	268.985	266.91	267.41	155194	\N
13722	2025-08-20	23.97	23.98	23.92	23.93	296598	\N
13723	2025-08-20	158.58	161.03	158.41	159.51	7840355	\N
13724	2025-08-20	252.05	254.93	250.37	252.68	3662133	\N
13725	2025-08-20	111.43	112.12	109.74	110.18	3227340	\N
13726	2025-08-20	4.67	4.695	4.575	4.66	1552461	\N
13727	2025-08-20	14.67	14.77	14.445	14.53	762658	\N
13728	2025-08-20	67.58	67.82	67.07	67.71	901912	\N
13730	2025-08-20	48.36	48.53	47.43	47.7	112488	\N
13731	2025-08-20	18.82	18.915	18.73	18.89	461788	\N
13732	2025-08-20	106.42	107.56	106.35	107.13	1538342	\N
13735	2025-08-20	84.65	85.57	84.57	85.16	2540963	\N
13736	2025-08-20	287.48	290.83	286.66	286.94	685335	\N
13737	2025-08-20	130	131.03	126.15	126.54	2065125	\N
13738	2025-08-20	56.35	56.81	54.37	55.53	1928167	\N
13739	2025-08-20	76.11	77.24	75.81	75.9	1072197	\N
13741	2025-08-20	74.93	75.63	74.705	75.46	590740	\N
13743	2025-08-20	49.22	49.5	49.04	49.2	1139837	\N
13745	2025-08-20	6.13	6.186	6.02	6.03	284909	\N
13746	2025-08-20	136.58	137.68	135.1822	136.98	81614	\N
13749	2025-08-20	375.99	378.97	367.9	375.87	1142357	\N
13751	2025-08-20	183.34	184.97	182.44	184.4	957864	\N
13755	2025-08-20	35.01	35.03	34.63	34.73	553987	\N
13757	2025-08-20	1.5	1.5418	1.44	1.46	70185	\N
13758	2025-08-20	284.1	287.69	283.5	286.22	589825	\N
13760	2025-08-20	32.76	33.26	32.6	33.08	2349611	\N
13761	2025-08-20	12.71	12.815	12.6475	12.8	92909	\N
13762	2025-08-20	164	164	160.65	162.47	1149077	\N
13763	2025-08-20	4.94	5.09	4.924	5	675994	\N
13764	2025-08-20	26.78	26.915	26.5601	26.65	956534	\N
13766	2025-08-20	9.05	9.06	8.53	8.56	370340	\N
13767	2025-08-20	5.71	5.74	5.415	5.46	611931	\N
13768	2025-08-20	59.23	60.165	59.15	59.9	6768023	\N
13771	2025-08-20	5.99	6.0854	5.99	6.05	1067720	\N
13774	2025-08-20	72.08	72.63	71.48	71.73	1261849	\N
13776	2025-08-20	38.04	38.115	37.47	37.62	26590	\N
13777	2025-08-20	25.73	25.9	25.56	25.86	13900273	\N
13778	2025-08-20	19.72	19.84	18.5572	18.99	16306	\N
13779	2025-08-20	190.56	192.4	190.15	192.4	429465	\N
13780	2025-08-20	286.86	291.84	283.04	286.09	504937	\N
13781	2025-08-20	244.5	248.25	243.755	248.05	288659	\N
13782	2025-08-20	236.68	238.62	235.49	236.11	1210746	\N
13783	2025-08-20	287.65	290.3	287.12	289.06	812522	\N
13788	2025-08-20	51.5	51.525	50.46	50.91	583129	\N
13790	2025-08-20	56.04	56.57	55.77	56.28	66084	\N
13791	2025-08-20	1.11	1.16	1.11	1.16	94451	\N
13792	2025-08-20	39.79	39.86	39.18	39.34	2171681	\N
13794	2025-08-20	228.375	228.375	213.76	216.61	1422427	\N
13796	2025-08-20	29.82	29.97	29.24	29.41	1277749	\N
13798	2025-08-20	67.84	68.53	67.72	67.9	492407	\N
13799	2025-08-20	7.42	7.47	7.34	7.43	3228560	\N
13801	2025-08-20	36.63	37.28	36.55	36.67	1784892	\N
13802	2025-08-20	341.94	343.12	337.16	339.62	989629	\N
13804	2025-08-20	76.23	77.285	73.34	74.01	215020	\N
13805	2025-08-20	58.32	58.96	58.18	58.44	1156670	\N
13806	2025-08-20	536.27	544.94	533.39	540.52	1337557	\N
13809	2025-08-20	327.03	329.33	317.5	329.12	1883891	\N
13810	2025-08-20	4.4	4.44	4.35	4.38	1440880	\N
13811	2025-08-20	126.17	126.91	124.02	124.17	996983	\N
13814	2025-08-20	180.99	182.06	178.71	178.9	233706	\N
13815	2025-08-20	22.34	22.49	21.92	21.93	114614	\N
13816	2025-08-20	95.7	95.825	94.73	95.13	773944	\N
13818	2025-08-20	555.5	559.6	552.45	557.03	1553498	\N
13820	2025-08-20	4.165	4.265	4.165	4.18	305369	\N
13822	2025-08-20	15.84	16.21	15.84	15.86	295962	\N
13823	2025-08-20	13.19	13.4609	13.19	13.3	1394	\N
13825	2025-08-20	245.7	247.57	244.45	246.45	8195052	\N
13826	2025-08-20	13.23	13.42	13.085	13.11	1734607	\N
13828	2025-08-20	10.87	11.12	10.77	11.08	595663	\N
13830	2025-08-20	25.54	25.54	25.33	25.44	75361	\N
13831	2025-08-20	33.46	33.77	32.995	33.03	51400	\N
13833	2025-08-20	33.22	33.635	32.965	33.36	9917902	\N
13834	2025-08-20	24.85	24.96	24.22	24.28	582512	\N
13835	2025-08-20	11.96	12.16	11.777	11.97	1052108	\N
13836	2025-08-20	117.25	118.18	116.195	117.79	245844	\N
13838	2025-08-20	46.12	47.22	45.96	46.24	649978	\N
13839	2025-08-20	61.96	62.21	60.85	61.04	704154	\N
13842	2025-08-20	6.11	6.135	6	6.07	42901	\N
13843	2025-08-20	31.22	31.4	30.86	31.27	1714609	\N
13845	2025-08-20	51.29	51.54	50.27	50.45	567797	\N
13846	2025-08-20	8.04	8.09	7.92	7.94	814064	\N
13847	2025-08-20	12.98	13.08	12.81	12.93	782145	\N
13849	2025-08-20	82.89	83.44	82.14	82.4	2838432	\N
13851	2025-08-20	31.9	32.02	31.325	31.67	958508	\N
13853	2025-08-20	112.84	114.675	112.0588	113.63	921519	\N
13857	2025-08-20	884.26	898.89	880	890.25	1971910	\N
13859	2025-08-20	104.78	104.78	101.07	102.64	1369356	\N
13860	2025-08-20	367.44	369.9999	365.16	367.13	1798278	\N
13861	2025-08-20	7.76	8.085	7.74	8.05	3082877	\N
13863	2025-08-20	21.17	21.56	21.08	21.16	188280	\N
13865	2025-08-20	80.42	80.955	79.49	80.21	710510	\N
13867	2025-08-20	175.15	175.5	173.47	174.13	1017396	\N
13868	2025-08-20	191.29	192.09	188.1	188.38	480754	\N
13869	2025-08-20	141.78	141.78	137.33	137.83	552825	\N
13871	2025-08-20	50.2	51.19	49.64	50.13	164157	\N
13872	2025-08-20	63.02	63.06	62.885	62.89	2816635	\N
13873	2025-08-20	73.86	74.425	71.23	71.59	899774	\N
13874	2025-08-20	55.44	55.55	54.35	54.86	741077	\N
40445	2025-08-20	2.86	2.99	2.82	2.96	0	\N
42141	2025-08-20	23.2	23.2	23.2	23.2	0	\N
8	2025-08-20	340.4	347.8	340.2	345.6	345277	\N
10	2025-08-20	437.8	439.3	436.4	437.5	392094	\N
13	2025-08-20	0.0602	0.0602	0.0585	0.0587	303691	\N
14	2025-08-20	34.4	34.4	34.1	34.35	113967	\N
17	2025-08-20	337.7	338.8	335.5	336.3	1049625	\N
19	2025-08-20	151.05	151.15	149.15	149.5	2912485	\N
20	2025-08-20	31.785	32.215	31.6	32	117972	\N
21	2025-08-20	1140	1150	1138	1149	33790	\N
22	2025-08-20	348.2	353.1	346.2	353.1	199815	\N
24	2025-08-20	307.7	310.2	307.5	310.2	216538	\N
26	2025-08-20	349.5	355.5	345	346.5	42710	\N
27	2025-08-20	32	32.05	31.1	31.85	5400	\N
28	2025-08-20	171	173.3	169.5	171.9	841426	\N
29	2025-08-20	262	262	258	259	15849	\N
30	2025-08-20	129.6	130	127	129.6	13816	\N
32	2025-08-20	155.6	159.8	155.2	159.5	278456	\N
33	2025-08-20	118.9	119.5	118	118.7	51212	\N
34	2025-08-20	89	89	87.6	88	298298	\N
35	2025-08-20	95.75	96.15	93.85	95.3	232798	\N
36	2025-08-20	37.8	37.8	36.75	36.85	48902	\N
38	2025-08-20	58	58.3	56.7	57.4	19796	\N
40	2025-08-20	316.7	318.5	314.2	318.5	661912	\N
41	2025-08-20	0.662	0.68	0.632	0.662	10093	\N
42	2025-08-20	16.6	16.65	16.45	16.45	29858	\N
43	2025-08-20	181.2	183.8	180	182	10250	\N
44	2025-08-20	281	285.4	278.6	284.2	46960	\N
45	2025-08-20	60.2	60.9	59.7	60.4	87954	\N
46	2025-08-20	111.45	112.55	111.2	112.35	712502	\N
47	2025-08-20	448	455.4	446.4	454.6	117406	\N
48	2025-08-20	78.7	81	76.4	76.9	92140	\N
49	2025-08-20	163.6	172.2	162.2	169.8	69506	\N
51	2025-08-20	348.4	350.8	340	348.2	46591	\N
13875	2025-08-20	25.72	25.96	25.04	25.51	1419223	\N
13878	2025-08-20	324.07	325.705	321.68	323.16	229021	\N
13879	2025-08-20	7.13	7.21	6.99	7.16	54540847	\N
13880	2025-08-20	2.95	3.01	2.93	2.98	1194517	\N
13881	2025-08-20	26.42	27.345	25.91	27.16	1534571	\N
13883	2025-08-20	78.33	79.02	77.231	78.16	154639	\N
13884	2025-08-20	46.27	46.46	45.655	45.98	730383	\N
13886	2025-08-20	93.58	94.125	92.6	93.7	1327115	\N
13887	2025-08-20	94.5	95.64	94.325	94.93	5556630	\N
13888	2025-08-20	31.23	31.66	31.1	31.18	5369024	\N
13889	2025-08-20	77.07	77.2726	76.27	76.39	330057	\N
13894	2025-08-20	76.14	76.93	75.85	76.15	347909	\N
13895	2025-08-20	39.75	39.775	39.37	39.64	932429	\N
13899	2025-08-20	715.54	718.65	688.5	703.79	1566835	\N
13902	2025-08-20	187.28	187.49	185.12	186.26	390951	\N
13903	2025-08-20	73.58	74.28	71.45	74.18	7093111	\N
13905	2025-08-20	49.94	50.2	49.13	49.17	192022	\N
13906	2025-08-20	36.14	36.39	35.72	35.85	1107131	\N
13910	2025-08-20	38.42	38.42	37.69	37.86	144804	\N
13911	2025-08-20	203.16	203.705	199.17	200.6	88759	\N
13912	2025-08-20	75.92	75.92	73.92	73.92	1840419	\N
13915	2025-08-20	20.03	20.15	19.985	20.05	1691712	\N
13916	2025-08-20	110.88	112.2	110.27	111.89	1683126	\N
13917	2025-08-20	16.16	16.32	16.15	16.18	2370531	\N
13918	2025-08-20	14.5	14.62	14.35	14.5	186445	\N
13919	2025-08-20	49.57	50.0412	48.865	49.69	137074	\N
13920	2025-08-20	248.27	251.33	247.44	249.55	489553	\N
13922	2025-08-20	71.15	71.605	70.515	70.56	104487	\N
13923	2025-08-20	112.57	112.7732	109.97	110.99	825639	\N
13924	2025-08-20	7.84	8.14	7.8217	8.03	302262	\N
13926	2025-08-20	391.68	395.37	390.11	391.87	1388346	\N
13927	2025-08-20	34.32	34.65	34.055	34.12	190219	\N
13928	2025-08-20	5.32	5.32	5.13	5.15	957120	\N
13930	2025-08-20	127.67	128.45	126.53	127.13	569411	\N
13931	2025-08-20	7.57	7.58	7.48	7.48	1051879	\N
13933	2025-08-20	9.09	9.135	9.03	9.04	2423292	\N
13939	2025-08-20	3.76	3.8953	3.7544	3.85	1724664	\N
13941	2025-08-20	71.27	71.89	69.93	71.58	2843885	\N
13942	2025-08-20	146.07	146.2	143.09	145.29	369739	\N
13943	2025-08-20	49.43	49.72	49.04	49.4	1187352	\N
13945	2025-08-20	79.86	81.02	79.7	80.98	2720150	\N
13951	2025-08-20	8.37	8.67	8.34	8.55	3348911	\N
13952	2025-08-20	33.07	33.08	32.7809	32.95	692618	\N
13953	2025-08-20	97.73	99.54	97.24	98.87	3844574	\N
13954	2025-08-20	160.75	163.31	159.36	162.87	1722291	\N
13955	2025-08-20	94.405	99.56	94.15	98.69	33165726	\N
13958	2025-08-20	68.69	69.24	66.4	66.69	1397583	\N
13960	2025-08-20	201.98	202.67	198	201.55	2272976	\N
13961	2025-08-20	18.67	18.875	18.67	18.875	1130	\N
13962	2025-08-20	34.83	35.01	34.27	34.76	2496896	\N
13964	2025-08-20	44.28	45.44	44.28	44.6	463976	\N
13965	2025-08-20	21.09	21.19	21	21	10310140	\N
13966	2025-08-20	17.41	17.41	17.05	17.05	110206	\N
13968	2025-08-20	7.32	7.32	7.06	7.22	4614787	\N
13970	2025-08-20	543	543.715	534.6296	541.81	267897	\N
13971	2025-08-20	123.86	126.91	123.86	125.65	762752	\N
13972	2025-08-20	39.26	39.28	38.71	39.07	1229135	\N
13973	2025-08-20	80.93	81.42	80.57	81	2869948	\N
13974	2025-08-20	178.82	182.9	178.28	181.94	1429838	\N
13976	2025-08-20	83.44	83.535	81.38	81.44	111850	\N
13978	2025-08-20	21.09	21.095	20.55	20.59	914815	\N
13979	2025-08-20	110.04	111.19	106.3	109.52	3571417	\N
161	2025-08-20	276.2	278.6	274.8	278.6	80931	\N
162	2025-08-20	188.4	190.2	187.1	188.8	14193	\N
13980	2025-08-20	50.86	50.86	49.26	49.7	638035	\N
13981	2025-08-20	56	56.2	55.04	55.64	939042	\N
13982	2025-08-20	4.07	4.15	4.035	4.11	992547	\N
13983	2025-08-20	903	908.12	892.2224	894.77	104087	\N
13985	2025-08-20	79.53	80.04	79.24	79.29	1433707	\N
13986	2025-08-20	15.13	15.355	14.96	15.17	315430	\N
13987	2025-08-20	21.73	21.895	21.0301	21.84	2427742	\N
13988	2025-08-20	498.77	500.37	492.755	494.81	2351548	\N
13989	2025-08-20	25.41	25.41	24.88	25.08	223196	\N
13990	2025-08-20	18.33	18.725	18.315	18.63	1807132	\N
13991	2025-08-20	105.23	107.2	105.23	105.65	612454	\N
13992	2025-08-20	56.63	57	55.6944	55.91	578513	\N
13995	2025-08-20	1.48	1.5426	1.4401	1.53	60307	\N
13996	2025-08-20	76.56	76.62	75.76	75.86	527416	\N
13997	2025-08-20	16.16	16.29	15.95	16.14	439819	\N
13998	2025-08-20	8.59	8.67	8.47	8.52	291208	\N
13999	2025-08-20	143.535	145.58	137.76	138.27	13223171	\N
14000	2025-08-20	131.01	136.97	129.97	131.43	3507995	\N
14002	2025-08-20	39.22	39.66	39.06	39.07	157376	\N
14003	2025-08-20	432.66	432.66	418.07	420.75	266101	\N
14004	2025-08-20	137.64	139.365	136.935	139.1	565192	\N
14005	2025-08-20	77.99	78.1175	75.49	76.01	766659	\N
14008	2025-08-20	6.9	6.98	6.76	6.82	57315	\N
14009	2025-08-20	9.13	9.2	9.11	9.17	403548	\N
14010	2025-08-20	24.17	24.42	24.095	24.26	663321	\N
14011	2025-08-20	47.37	47.37	47.37	47.37	972	\N
14012	2025-08-20	1411	1418	1388.135	1402.16	395969	\N
14014	2025-08-20	2.85	2.86	2.77	2.8	20988364	\N
14015	2025-08-20	87.89	88.385	87.32	87.76	1606558	\N
14017	2025-08-20	270.04	275.34	268.94	274.39	1368197	\N
14020	2025-08-20	7.5	7.64	7.49	7.6	51152	\N
14021	2025-08-20	18.61	18.8	18.07	18.13	1434925	\N
14022	2025-08-20	62.22	63.02	61.11	61.74	2470047	\N
14023	2025-08-20	35.02	35.1	34.18	34.3	1116643	\N
14024	2025-08-20	9.69	9.72	9.61	9.65	328510	\N
14026	2025-08-20	66.86	67.42	65.94	66.31	291493	\N
14027	2025-08-20	28	28.23	27.75	27.87	616507	\N
14029	2025-08-20	2.35	2.3934	2.31	2.34	123539	\N
14034	2025-08-20	4.04	4.14	3.77	3.78	4577764	\N
14035	2025-08-20	5.93	6.06	5.85	5.93	152424	\N
14036	2025-08-20	20.24	20.6487	20.075	20.28	253771	\N
14038	2025-08-20	96.91	98	96.2625	97.48	315964	\N
14039	2025-08-20	56.03	56.2425	53.83	55.99	716746	\N
14040	2025-08-20	101.98	102.43	98.93	101.94	4402666	\N
14042	2025-08-20	10.08	10.155	10.02	10.13	1185166	\N
14043	2025-08-20	569.69	575.93	563.91	567.95	231563	\N
14044	2025-08-20	57.01	57.53	56.3	56.58	2398839	\N
14046	2025-08-20	39.04	39.46	38.68	38.82	1681563	\N
14047	2025-08-20	34.74	35.18	34.5901	34.85	3204066	\N
14048	2025-08-20	15.75	15.9693	15.59	15.62	592292	\N
14049	2025-08-20	5.13	5.3	5.095	5.13	13439100	\N
14050	2025-08-20	4.55	4.7078	4.35	4.45	154398	\N
14051	2025-08-20	175.28	177.461	173.89	173.89	63039	\N
14052	2025-08-20	225	226.875	224.435	225.68	4521558	\N
14054	2025-08-20	3.9	3.95	3.815	3.83	671304	\N
14056	2025-08-20	100.5	101.72	98.23	99.84	4408187	\N
14057	2025-08-20	87.155	88.44	86.88	86.94	7076352	\N
14058	2025-08-20	910	915.5	886.675	901.87	466705	\N
270	2025-08-20	34.95	34.95	33.2	33.3	11364	\N
274	2025-08-20	29.4	29.7	29.35	29.65	5584	\N
288	2025-08-20	1.25	1.32	1.11	1.12	91729	\N
14060	2025-08-20	51.26	54.865	50.69	53.66	990650	\N
14061	2025-08-20	153.77	157.11	153.09	156.59	3766527	\N
14062	2025-08-20	306.395	307.2	295.7	299.84	16678985	\N
14063	2025-08-20	47.82	47.98	47.21	47.25	80375	\N
14065	2025-08-20	39.5	39.8	39.26	39.6	55021	\N
14066	2025-08-20	182.96	185.23	182.635	184.7	792379	\N
14067	2025-08-20	24.04	24.555	24.03	24.47	122308	\N
14068	2025-08-20	55.12	55.66	54.89	55.39	238986	\N
14070	2025-08-20	26.19	26.345	25.71	26.07	545520	\N
14071	2025-08-20	69.46	69.74	69.105	69.45	1031611	\N
14074	2025-08-20	20.12	20.34	20.06	20.11	1124036	\N
14076	2025-08-20	46.3	46.53	45.955	46.41	7720220	\N
14077	2025-08-20	76.87	78.83	76.46	78.81	2351978	\N
14078	2025-08-20	84.99	86.44	84.05	84.11	109883	\N
14081	2025-08-20	30.84	31.19	30.6	31.12	101154	\N
14083	2025-08-20	1.66	1.71	1.6501	1.68	863074	\N
14084	2025-08-20	65.91	66.8	65.67	66.62	1147335	\N
14085	2025-08-20	3.73	3.78	3.695	3.73	700445	\N
14086	2025-08-20	10.92	11.01	10.14	10.14	453151	\N
14090	2025-08-20	155.79	156.5392	153.64	154.08	369219	\N
14091	2025-08-20	138.31	141.22	138	140.51	2082975	\N
14092	2025-08-20	16.43	16.8641	15.82	16.05	28914	\N
14094	2025-08-20	86.01	86.04	84	84.28	239507	\N
14095	2025-08-20	9.77	9.83	9.665	9.75	6573693	\N
14096	2025-08-20	101.15	102.65	100.93	102.57	18655026	\N
14097	2025-08-20	373	374.505	362.03	364.2	322878	\N
14098	2025-08-20	116.075	117.89	116	117.04	7046680	\N
14099	2025-08-20	39.16	39.4	38.71	38.9	1173743	\N
14101	2025-08-20	57.7	58.26	57.2	57.71	545989	\N
14103	2025-08-20	17	17	16.77	16.86	902978	\N
14104	2025-08-20	230.25	232.58	229.58	230.03	1868319	\N
14105	2025-08-20	296.36	299.34	295	296.73	565645	\N
14106	2025-08-20	426.54	427.25	418.52	418.77	264897	\N
14107	2025-08-20	277.79	278.8	275.69	276.26	176855	\N
14108	2025-08-20	81.04	81.53	78.01	79.96	7902560	\N
14110	2025-08-20	58.03	58.51	57.56	58.36	899641	\N
14111	2025-08-20	109.08	110.27	108.72	108.91	2588141	\N
14114	2025-08-20	59.12	59.6801	56.84	56.94	273469	\N
14115	2025-08-20	283.45	285.19	280	284.02	952667	\N
14116	2025-08-20	33.95	34.92	32.57	33.49	253850	\N
14118	2025-08-20	71.64	72.38	71.26	71.53	94795	\N
14121	2025-08-20	77.475	78.479	76.59	78.16	12102230	\N
14122	2025-08-20	164.455	167.32	164.455	165.99	2127759	\N
14124	2025-08-20	68.17	69.475	68.1252	69.18	3123742	\N
14129	2025-08-20	45.08	45.75	44.95	45.06	20982065	\N
14133	2025-08-20	210.37	211.83	205.67	209.51	461440	\N
14134	2025-08-20	247.01	249.545	245.17	246.38	604757	\N
14135	2025-08-20	81.94	82.74	81.23	82.48	796019	\N
14137	2025-08-20	8.42	8.475	8.29	8.3	9979224	\N
14138	2025-08-20	192.1	194.06	190.65	192.85	811543	\N
14139	2025-08-20	85.15	86.08	82.74	82.75	1124142	\N
14141	2025-08-20	17.79	17.79	17.2698	17.77	8801	\N
14142	2025-08-20	171.38	171.38	167.43	169.05	565618	\N
14143	2025-08-20	26.48	26.48	25.91	26.02	5487144	\N
14144	2025-08-20	12.96	13.09	12.735	12.85	5565098	\N
14145	2025-08-20	89.26	90.3	86.99	87	1089979	\N
14146	2025-08-20	1809	1841.21	1809	1836.89	26023	\N
14147	2025-08-20	12.45	12.51	12.34	12.4	116745	\N
14149	2025-08-20	35.46	35.47	34.35	35	340127	\N
14150	2025-08-20	32.61	33.135	32.54	32.97	11515562	\N
14151	2025-08-20	5.09	5.09	5.07	5.08	423614	\N
14155	2025-08-20	56.99	57.575	56.54	57.22	6270296	\N
14156	2025-08-20	200.5	202.0741	197.93	199.27	1212345	\N
14157	2025-08-20	1.46	1.5	1.4473	1.45	13647	\N
14158	2025-08-20	35.05	35.495	34.45	34.46	482740	\N
14160	2025-08-20	13.35	13.35	13	13.25	6139	\N
14161	2025-08-20	343.4	347.44	342.8518	343.93	5834366	\N
14162	2025-08-20	14.78	14.93	14.45	14.77	1613250	\N
14163	2025-08-20	27.92	27.92	26.9	27.04	57006	\N
14166	2025-08-20	191	193.365	183.85	192.91	5225263	\N
14173	2025-08-20	27.83	28.64	27.6	28.63	1754035	\N
14175	2025-08-20	76.93	77.58	75.66	76.46	634943	\N
14177	2025-08-20	25.88	25.97	25.72	25.82	526289	\N
14180	2025-08-20	36.6	37.13	36.25	36.68	2333227	\N
14181	2025-08-20	65.56	65.61	64.39	64.48	160449	\N
14182	2025-08-20	74.53	75.14	74.01	74.99	684687	\N
14184	2025-08-20	71.96	72.97	71.785	72.64	1281971	\N
14187	2025-08-20	291.34	291.75	283.61	286.28	1098123	\N
14188	2025-08-20	995.39	1003.705	992.32	999.63	353407	\N
14189	2025-08-20	60.29	60.345	58.43	58.73	710950	\N
14190	2025-08-20	88.23	88.27	86.09	86.43	658176	\N
14191	2025-08-20	13.3	13.4	13.24	13.29	491904	\N
14193	2025-08-20	3.93	3.93	3.8	3.82	5828349	\N
14196	2025-08-20	130.67	130.75	125.83	126.67	1183546	\N
14198	2025-08-20	141.19	142.69	140.44	141.87	1234820	\N
14199	2025-08-20	31.04	31.215	30.63	31.02	909887	\N
14200	2025-08-20	8.67	8.75	8.485	8.59	864396	\N
14201	2025-08-20	152.98	152.98	147.55	149.34	2606883	\N
14202	2025-08-20	44.75	44.845	44.35	44.61	1599512	\N
14207	2025-08-20	104.54	106.67	104.35	105.71	1844247	\N
14209	2025-08-20	156.34	160.48	156.34	156.76	3050831	\N
14211	2025-08-20	14.13	14.34	14.03	14.32	247297	\N
14212	2025-08-20	14.8	14.93	14.41	14.41	53301	\N
23134	2025-08-21	5.35	5.47	5.24	5.39	39927	\N
14216	2025-08-20	17.92	18.05	17.92	17.97	1300	\N
14221	2025-08-20	10.2	10.26	10.15	10.21	19800	\N
14222	2025-08-20	20.23	20.23	19.99	20.05	11640	\N
14224	2025-08-20	1.68	1.72	1.68	1.72	19800	\N
14225	2025-08-20	41.355	41.355	41.065	41.065	700	\N
14228	2025-08-20	182.12	186.9	181.94	186.86	117773	\N
14230	2025-08-20	3.16	3.2	3.16	3.19	15800	\N
14231	2025-08-20	19.3	19.34	18.695	19.12	155052	\N
14235	2025-08-20	35.93	36.77	35.85	36.76	113835	\N
14240	2025-08-20	17.12	17.15	17	17.06	1900	\N
14241	2025-08-20	8.05	8.11	8.01	8.07	198645	\N
14242	2025-08-20	8.2	8.2	8.2	8.2	100	\N
14246	2025-08-20	5.95	6.1	5.79	5.84	123825	\N
14247	2025-08-20	41.53	42.01	41.53	41.58	19764	\N
14248	2025-08-20	28.86	28.86	28.77	28.81	1205	\N
14249	2025-08-20	61.12	61.12	60.5	60.75	3140	\N
14250	2025-08-20	1.23	1.27	1.22	1.22	95480	\N
14251	2025-08-20	2.17	2.19	2.17	2.19	700	\N
23137	2025-08-21	8.76	8.83	8.275	8.39	7129152	\N
14257	2025-08-20	26.47	26.62	26.25	26.48	67586	\N
14260	2025-08-20	73.15	74.45	73.15	74.17	3083	\N
14262	2025-08-20	2.79	2.83	2.75	2.76	38236	\N
511	2025-08-20	13.25	13.35	13.25	13.35	467	\N
14265	2025-08-20	5.7	5.73	5.64	5.64	101518	\N
14267	2025-08-20	11.71	11.73	11.66	11.71	7400	\N
14268	2025-08-20	37.53	37.66	37.25	37.35	7753	\N
14269	2025-08-20	36.9	37.97	36.9	37.97	2104	\N
14271	2025-08-20	6.61	6.62	6.37	6.56	33698	\N
14272	2025-08-20	0.69	0.69	0.69	0.69	12500	\N
14273	2025-08-20	31.08	31.08	30.73	30.77	1300	\N
14274	2025-08-20	0.035	0.035	0.035	0.035	14000	\N
14277	2025-08-20	5.17	5.3	5.14	5.2	55150	\N
14279	2025-08-20	5.25	5.305	5.25	5.29	132957	\N
14282	2025-08-20	157.54	157.63	156.07	156.45	31447	\N
14283	2025-08-20	78.86	78.92	78.57	78.69	119729	\N
14284	2025-08-20	33.56	34.76	33.56	34.49	426434	\N
14285	2025-08-20	10.76	10.76	10.33	10.53	39905	\N
14286	2025-08-20	0.375	0.375	0.36	0.37	28500	\N
14287	2025-08-20	2.76	2.78	2.68	2.74	473321	\N
14288	2025-08-20	35.6	35.87	35.44	35.68	404546	\N
14292	2025-08-20	0.25	0.255	0.245	0.25	41000	\N
23138	2025-08-21	37.9	38.64	37.865	38.48	2168915	\N
14296	2025-08-20	6.09	6.14	6.06	6.07	27047	\N
14297	2025-08-20	23.36	23.8	22.84	23.47	46037	\N
14298	2025-08-20	11.34	11.34	11.34	11.34	100	\N
14299	2025-08-20	0.145	0.145	0.135	0.14	69000	\N
14300	2025-08-20	5.05	5.065	4.94	5.04	148702	\N
14303	2025-08-20	7.52	7.66	7.33	7.36	21707	\N
14307	2025-08-20	3.46	3.46	3.46	3.46	100	\N
14308	2025-08-20	30.27	30.385	29.51	29.69	18100	\N
23139	2025-08-21	15.28	15.33	15.22	15.3	2117654	\N
14313	2025-08-20	11.31	11.34	11.29	11.33	9900	\N
14315	2025-08-20	15.02	15.06	14.97	14.97	1100	\N
14316	2025-08-20	79.28	79.35	78.33	78.33	4200	\N
14319	2025-08-20	2.6	2.6	2.6	2.6	100	\N
14320	2025-08-20	37.74	37.74	37.08	37.17	36840	\N
14321	2025-08-18	0.71	0.71	0.71	0.71	500	\N
14323	2025-08-20	3.41	3.41	3.35	3.37	1700	\N
14324	2025-08-20	47.84	47.84	47.35	47.41	1100	\N
14326	2025-08-20	100.51	100.51	95.63	97.76	190281	\N
14327	2025-08-20	9.81	10.08	9.81	10.05	3717	\N
14328	2025-08-20	1.61	1.61	1.61	1.61	200	\N
14329	2025-08-20	15.3	15.54	15.22	15.52	18721	\N
14331	2025-08-20	101.61	101.8	101.13	101.48	61597	\N
14332	2025-08-20	130.8	131.78	130.16	130.2	60896	\N
14333	2025-08-20	40.92	41.27	40.83	41.09	356251	\N
14334	2025-08-20	103.72	104.47	103.05	103.1	72317	\N
14336	2025-08-20	38.3	38.505	38.25	38.4	16769	\N
14339	2025-08-20	0.47	0.47	0.465	0.465	6500	\N
14340	2025-08-19	0.66	0.66	0.64	0.64	1000	\N
14341	2025-08-20	12.76	12.76	12.66	12.7	1218	\N
14345	2025-08-20	1.75	1.75	1.61	1.68	308833	\N
14346	2025-08-20	9.51	9.73	9.51	9.71	4100	\N
14347	2025-08-20	59.87	60.16	59.14	59.54	10770	\N
14348	2025-08-20	8.97	9.09	8.89	9	155697	\N
14349	2025-08-20	7.07	7.13	7.05	7.11	15503	\N
14350	2025-08-20	103.66	103.69	103.3	103.3	2260	\N
14352	2025-08-20	9.96	9.96	9.87	9.88	5332	\N
640	2025-08-20	1229.0327	1229.0327	1229.0327	1229.0327	52900262	\N
14353	2025-08-20	4.73	4.73	4.66	4.66	2900	\N
14355	2025-08-20	250.35	254.34	241.01	253.57	79562	\N
14356	2025-08-20	20.63	20.98	20.6	20.79	594960	\N
14357	2025-08-20	9.98	10.14	9.96	10.07	100621	\N
14358	2025-08-20	2.94	2.94	2.91	2.91	700	\N
23140	2025-08-21	296.5	297	292.5	292.5	24665	\N
14363	2025-08-20	7.82	7.92	7.81	7.87	25500	\N
14366	2025-08-20	14.84	15.05	14.84	14.95	1000	\N
14368	2025-08-20	20.31	20.34	20.13	20.23	4200	\N
23144	2025-08-21	1.6	1.665	1.6	1.64	195401	\N
14372	2025-08-20	14.34	14.79	14.28	14.67	7108	\N
14375	2025-08-20	0.03	0.03	0.03	0.03	10000	\N
14377	2025-08-20	62.985	62.985	62.91	62.91	363	\N
14378	2025-08-20	58.76	58.76	58.7	58.72	400	\N
14379	2025-08-20	0.73	0.74	0.73	0.74	3500	\N
14380	2025-08-20	227.72	228.32	226.09	226.09	2893	\N
14382	2025-08-20	6.22	6.3	6.22	6.28	3300	\N
14384	2025-08-20	1.64	1.66	1.62	1.66	5100	\N
14385	2025-08-20	0.305	0.305	0.305	0.305	500	\N
14386	2025-08-20	4376	4376	4347.52	4347.54	692	\N
14390	2025-08-20	11.08	11.16	11	11.14	4600	\N
14392	2025-08-20	6.82	6.82	6.75	6.775	23300	\N
23147	2025-08-21	2.25	2.32	2.225	2.32	271068	\N
14402	2025-08-20	3.36	3.37	3.32	3.36	11294	\N
14405	2025-08-20	20.49	20.49	20.49	20.49	200	\N
14406	2025-08-20	82	82	80.7	80.78	800	\N
14407	2025-08-20	0.39	0.41	0.385	0.4	354800	\N
14409	2025-08-20	1.49	1.49	1.47	1.49	4500	\N
14412	2025-08-20	2.66	2.71	2.6	2.66	305521	\N
14413	2025-08-20	136.66	136.66	135.26	136.12	6215	\N
14415	2025-08-20	1.78	1.83	1.78	1.83	2100	\N
14417	2025-08-20	0.72	0.72	0.71	0.71	3500	\N
14418	2025-08-20	3.395	3.4	3.39	3.39	4600	\N
14421	2025-08-20	197.06	197.06	194.5	195.1	8819	\N
14423	2025-08-19	21.48	21.69	21.48	21.69	800	\N
14424	2025-08-20	24.19	24.45	24.13	24.33	6670	\N
14427	2025-08-20	4.74	4.74	4.74	4.74	100	\N
14430	2025-08-20	0.175	0.185	0.175	0.185	26000	\N
14433	2025-08-20	2.75	2.75	2.75	2.75	300	\N
14437	2025-08-20	30.8	31.37	30.8	31.34	12639	\N
14438	2025-08-20	6.56	6.56	6.26	6.36	21889	\N
14439	2025-08-20	37.22	37.22	36.8	36.8	26736	\N
14440	2025-08-20	66.59	66.76	66.41	66.48	43272	\N
14443	2025-08-20	65.73	66.85	65.69	66.63	361792	\N
14445	2025-08-20	45.61	46.56	45.61	46.55	12167	\N
14446	2025-08-20	7.42	7.56	7.36	7.51	59203	\N
14448	2025-08-20	13.12	13.21	13.01	13.14	39161	\N
14449	2025-08-20	11.66	11.93	11.44	11.84	110695	\N
14451	2025-08-20	22.32	22.36	22.25	22.29	3131	\N
14452	2025-08-20	2.06	2.08	2.05	2.06	9100	\N
14453	2025-08-20	1.41	1.48	1.41	1.43	53900	\N
14455	2025-08-20	2.03	2.06	2.02	2.06	13500	\N
14457	2025-08-20	100.64	101.01	100.5	100.54	1762	\N
14458	2025-08-20	0.93	0.97	0.91	0.97	39500	\N
14459	2025-08-20	18.66	18.89	18.6	18.84	9340	\N
719	2025-08-20	1.68	1.686	1.68	1.684	304108	\N
14463	2025-08-20	0.21	0.21	0.2	0.2	28500	\N
23156	2025-08-21	9.53	9.65	9.4401	9.53	23970	\N
14467	2025-08-20	0.225	0.245	0.225	0.245	238500	\N
14468	2025-08-20	0.265	0.27	0.265	0.27	16000	\N
14469	2025-08-20	72.75	73.06	72.54	72.94	3185	\N
14470	2025-08-20	6.58	6.58	6.58	6.58	300	\N
14472	2025-08-20	13.26	13.26	13.18	13.21	502	\N
14473	2025-08-20	2386.46	2389	2383.55	2383.55	431	\N
14474	2025-08-20	6.75	6.75	6.59	6.62	10200	\N
14475	2025-08-20	9.93	9.99	9.93	9.98	4600	\N
14476	2025-08-20	56.65	57.2	56.55	56.93	6174	\N
14477	2025-08-20	11.19	11.19	10.63	10.74	12350	\N
14478	2025-08-20	12.09	12.12	12.07	12.12	5074	\N
14480	2025-08-20	11.55	11.88	11.55	11.85	39759	\N
14481	2025-08-20	0.17	0.18	0.17	0.18	77500	\N
14482	2025-08-20	48.27	48.29	48.18	48.24	1100	\N
14484	2025-08-20	278.45	278.45	276.34	276.34	1100	\N
14486	2025-08-20	1.86	1.86	1.83	1.83	4000	\N
14487	2025-08-20	0.46	0.475	0.45	0.45	122636	\N
14488	2025-08-20	70.01	70.9	70.01	70.52	138897	\N
14490	2025-08-20	9.71	9.83	9.63	9.83	91193	\N
14491	2025-08-20	0.08	0.08	0.075	0.08	12000	\N
14492	2025-08-20	243.07	247.41	243.07	247.1	8872	\N
14493	2025-08-20	1.13	1.16	1.13	1.14	148900	\N
14494	2025-08-20	13.26	13.29	13.14	13.2	18513	\N
14496	2025-08-20	6	6.02	6	6.02	900	\N
14498	2025-08-19	26.44	26.44	26.44	26.44	100	\N
14501	2025-08-20	3.18	3.18	3.18	3.18	400	\N
14503	2025-08-20	3.29	3.29	3.22	3.24	4400	\N
14504	2025-08-20	91.17	91.94	90.8	91.27	2710	\N
14505	2025-08-20	25.82	26.14	25.79	25.89	40381	\N
14506	2025-08-20	77.95	78.14	75.6	75.79	73138	\N
14509	2025-08-20	1.29	1.3	1.27	1.27	12100	\N
14512	2025-08-20	200.09	202.09	200.09	201.96	700	\N
14513	2025-08-20	2.15	2.19	2.14	2.19	30240	\N
14518	2025-08-20	1.1	1.1	1.01	1.05	53800	\N
14519	2025-08-20	1.11	1.13	1.09	1.11	34100	\N
14520	2025-08-20	8.88	8.88	8.88	8.88	100	\N
14522	2025-08-20	0.17	0.21	0.17	0.21	124500	\N
14523	2025-08-20	9.41	9.57	9.38	9.5	54820	\N
14527	2025-08-20	54.84	55.17	54.71	55.01	36586	\N
14535	2025-08-20	34.26	34.26	34.26	34.26	245	\N
14538	2025-08-20	1.38	1.38	1.38	1.38	900	\N
14540	2025-08-18	0.83	0.83	0.83	0.83	500	\N
23160	2025-08-21	9.4	9.695	9.29	9.65	483985	\N
14544	2025-08-18	10.05	10.05	10.03	10.03	400	\N
14545	2025-08-20	14.93	15.31	14.9	15.26	113941	\N
14548	2025-08-20	50.71	51.37	50.71	50.92	43172	\N
14552	2025-08-20	11.18	11.37	11.17	11.335	78212	\N
14555	2025-08-20	48.51	48.71	48.4	48.61	27661	\N
14556	2025-08-20	4.55	4.59	4.51	4.59	6600	\N
14557	2025-08-20	115.25	116.07	115.2	115.67	12152	\N
14560	2025-08-20	146.56	147.64	146.36	147.15	1898	\N
23161	2025-08-21	10.15	10.2	10.15	10.2	728947	\N
14564	2025-08-20	11.08	11.09	10.85	10.94	11100	\N
14566	2025-08-20	279.72	280.35	279.5	279.5	5675	\N
14570	2025-08-20	12.63	12.63	12.54	12.54	1600	\N
14571	2025-08-20	3.02	3.06	2.91	2.95	27500	\N
14572	2025-08-20	1.64	1.68	1.63	1.68	2800	\N
14578	2025-08-20	10.86	10.92	10.74	10.84	50681	\N
14579	2025-08-20	4.25	4.38	4.23	4.38	23300	\N
14580	2025-08-20	37	37.1	36.8	37.1	2014	\N
14581	2025-08-20	2.45	2.47	2.45	2.46	1500	\N
14583	2025-08-20	0.105	0.105	0.105	0.105	12500	\N
14585	2025-08-20	38.57	38.6	37.6	37.6	1600	\N
23165	2025-08-21	4.06	4.4	4.04	4.31	1869428	\N
14587	2025-08-20	6.62	6.66	6.55	6.55	17500	\N
14590	2025-08-20	44.11	45.24	44.11	45.11	25213	\N
14591	2025-08-20	194.55	194.55	194.04	194.04	212	\N
14594	2025-08-20	26.2	26.54	26.05	26.5	152766	\N
14597	2025-08-20	6.45	6.45	6.45	6.45	400	\N
14598	2025-08-20	9.67	9.67	9.61	9.61	600	\N
14599	2025-08-20	26.45	26.45	26.29	26.3	2300	\N
14600	2025-08-20	0.485	0.49	0.46	0.465	283393	\N
14601	2025-08-20	1.84	1.99	1.84	1.97	1193	\N
14603	2025-08-20	30.82	30.88	30.615	30.65	4263	\N
14606	2025-08-20	30	30	30	30	200	\N
14609	2025-08-20	71.82	72.09	71.82	72.09	400	\N
14610	2025-08-20	4.4	4.4	4.27	4.31	7054	\N
14611	2025-08-20	59.03	59.67	58.64	59.17	35709	\N
14613	2025-08-20	0.67	0.67	0.65	0.65	1500	\N
14614	2025-08-20	0.205	0.205	0.205	0.205	10000	\N
14615	2025-08-20	77.11	77.89	76.67	77.76	3720	\N
14616	2025-08-20	15.06	15.1	14.89	15	47591	\N
14620	2025-08-20	31.28	31.76	31.21	31.71	11570	\N
14621	2025-08-20	15.61	15.61	15.11	15.11	594	\N
14622	2025-08-20	61.26	61.85	61.26	61.48	48102	\N
14623	2025-08-20	201.1	201.1	201.1	201.1	150	\N
14624	2025-08-19	9	9.04	8.76	8.87	4900	\N
14626	2025-08-20	41.62	41.93	41.62	41.72	160843	\N
14627	2025-08-20	35.35	35.39	35.18	35.22	5689	\N
14630	2025-08-20	9.52	9.52	9.33	9.35	1700	\N
14632	2025-08-20	5.16	5.19	5.08	5.16	66000	\N
14636	2025-08-20	21.39	21.5	21.37	21.44	3500	\N
14637	2025-08-20	3.23	3.34	3.18	3.32	45200	\N
14639	2025-08-20	14.59	14.7	14.52	14.63	2800	\N
14640	2025-08-20	1.11	1.17	1.09	1.14	12000	\N
14642	2025-08-20	27.14	27.67	26.95	27.55	53214	\N
14643	2025-08-20	0.26	0.265	0.26	0.26	67648	\N
14644	2025-08-20	14.89	14.94	14.89	14.94	600	\N
14645	2025-08-20	46.91	47.02	46.38	46.75	7597	\N
14646	2025-08-20	101.63	102.61	101.47	102.09	6961	\N
14647	2025-08-20	0.235	0.24	0.235	0.24	3500	\N
14648	2025-08-20	23.07	23.63	22.78	23.62	18705	\N
23167	2025-08-21	2.86	2.91	2.815	2.87	1688996	\N
14652	2025-08-20	0.83	0.83	0.83	0.83	500	\N
14656	2025-08-20	39.14	39.14	38.7	38.7	2503	\N
14657	2025-08-20	13.75	13.76	13.58	13.6	4100	\N
14658	2025-08-20	150.95	150.95	149.57	150.3	21626	\N
14661	2025-08-20	16.8	16.99	16.56	16.74	42300	\N
14664	2025-08-20	7.2	7.38	7.19	7.33	58304	\N
14672	2025-08-20	8.93	9.02	8.685	8.95	181981	\N
14674	2025-08-20	0.425	0.425	0.4	0.425	11000	\N
888	2025-08-20	13.99	14.07	13.81	13.96	1925203	\N
889	2025-08-20	13885	13920	13615	13650	16423	\N
892	2025-08-20	605.4	630.6	598.2	630.6	298452	\N
14675	2025-08-20	18.53	18.56	18.4	18.44	3500	\N
14677	2025-08-20	1.67	1.77	1.67	1.77	400	\N
14682	2025-08-20	17.26	18.15	17.09	18.01	21107	\N
14683	2025-08-20	7.28	7.29	7.25	7.29	33470	\N
14685	2025-08-20	51.96	52.08	51.59	51.71	6720	\N
14686	2025-08-20	0.115	0.115	0.115	0.115	12000	\N
14687	2025-08-20	1.17	1.18	1.13	1.17	188200	\N
14689	2025-08-20	22.33	22.45	22.14	22.17	10185	\N
14690	2025-08-20	8.26	8.3	8.18	8.19	12450	\N
14691	2025-08-20	79.4	79.85	78.62	79.12	55623	\N
14692	2025-08-20	14.19	14.25	14.06	14.06	26800	\N
14694	2025-08-19	0.81	0.81	0.81	0.81	5000	\N
14695	2025-08-20	7.76	7.9	7.74	7.81	14264	\N
14697	2025-08-20	1.36	1.4	1.34	1.4	800	\N
14698	2025-08-20	113.33	113.4	113.01	113.4	337	\N
14701	2025-08-19	1.52	1.54	1.52	1.52	1500	\N
14702	2025-08-20	0.21	0.21	0.21	0.21	15500	\N
14703	2025-08-20	0.55	0.55	0.52	0.54	13500	\N
14705	2025-08-20	42.14	42.14	41.83	41.895	46009	\N
14708	2025-08-20	42.74	43.38	42.63	43.38	38862	\N
14709	2025-08-20	19.75	19.75	19.47	19.49	4627	\N
14710	2025-08-20	16.07	16.09	15.88	16.02	7483	\N
14712	2025-08-20	38.34	38.42	38	38.22	12405	\N
14713	2025-08-20	11.3	11.34	11.18	11.31	6195	\N
14714	2025-08-20	51.39	52.34	51.39	52.15	172270	\N
23171	2025-08-21	1.91	1.98	1.8901	1.93	29816	\N
14719	2025-08-20	18.81	18.81	18.66	18.67	24372	\N
14722	2025-08-20	7.54	7.54	7.505	7.505	803	\N
14723	2025-08-20	0.62	0.62	0.6	0.61	36500	\N
14726	2025-08-19	16.31	16.31	16.25	16.25	300	\N
14727	2025-08-20	1.9	1.96	1.9	1.95	10257	\N
14729	2025-08-20	12.24	12.24	12.24	12.24	286	\N
14735	2025-08-20	57.67	58	57.51	57.54	61125	\N
14737	2025-08-19	0.03	0.03	0.03	0.03	5000	\N
14738	2025-08-20	23.49	23.91	23.45	23.81	25469	\N
14739	2025-08-20	73.21	74.22	73.21	74.15	2705	\N
14741	2025-08-20	95.38	95.92	95.12	95.4	1115	\N
14745	2025-08-20	6.18	6.39	6.18	6.39	800	\N
23172	2025-08-21	4.69	4.78	4.655	4.75	252996	\N
14749	2025-08-20	3.91	3.95	3.87	3.89	8562	\N
14750	2025-08-20	1.13	1.15	1.12	1.12	4400	\N
14752	2025-08-18	0.38	0.38	0.38	0.38	1500	\N
14754	2025-08-20	6.16	6.45	6.16	6.45	900	\N
14759	2025-08-20	91.52	91.52	88.41	88.43	104029	\N
14761	2025-08-20	35.57	36.22	35.57	36.18	16401	\N
14762	2025-08-20	159.46	159.96	158.23	159.78	11192	\N
14765	2025-08-20	6.38	6.38	6.31	6.33	13400	\N
23173	2025-08-21	9.49	9.96	9.3713	9.95	366635	\N
14768	2025-08-20	189.15	189.65	188.83	189.34	51459	\N
14772	2025-08-20	41.4	41.4	40.94	40.94	1116	\N
974	2025-08-20	76.8	76.8	75.4	76	12180	\N
14775	2025-08-20	14.47	14.59	14.46	14.59	14581	\N
14776	2025-08-20	33.11	33.3	33.01	33.26	14918	\N
14777	2025-08-20	20.77	20.77	20.64	20.75	8860	\N
23174	2025-08-21	0.52	0.5253	0.5	0.52	1526649	\N
14779	2025-08-20	22.64	22.64	22.19	22.43	8943	\N
14781	2025-08-20	16.36	16.47	16.3	16.41	27625	\N
14787	2025-08-20	10.74	10.74	10.47	10.48	7000	\N
14788	2025-08-20	0.14	0.14	0.14	0.14	20500	\N
14789	2025-08-20	18.12	18.18	17.99	18.03	9400	\N
14792	2025-08-20	0.29	0.29	0.285	0.285	2500	\N
14793	2025-08-20	6.04	6.15	6.04	6.12	13800	\N
14795	2025-08-20	96.43	96.43	93.67	93.75	10957	\N
14797	2025-08-20	12.61	12.68	12.54	12.54	1600	\N
14800	2025-08-20	1.13	1.13	1.11	1.13	10700	\N
14801	2025-08-20	22.81	22.93	22.81	22.89	1000	\N
14802	2025-08-20	87.09	87.09	86.12	86.8	3100	\N
14805	2025-08-20	0.42	0.42	0.42	0.42	5000	\N
14806	2025-08-20	149.09	149.13	147.15	147.16	12028	\N
14807	2025-08-20	0.045	0.05	0.045	0.05	124000	\N
23176	2025-08-21	1.12	1.18	1.11	1.17	492679	\N
14811	2025-08-20	77.25	77.66	77.23	77.23	430	\N
14812	2025-08-19	4.27	4.27	4.25	4.27	900	\N
14813	2025-08-20	1.36	1.39	1.36	1.38	2500	\N
14821	2025-08-20	80.84	81.56	80.84	81.24	32958	\N
14822	2025-08-20	53.37	53.8	53.32	53.56	156194	\N
14823	2025-08-20	8.72	8.76	8.43	8.46	2320	\N
14825	2025-08-20	7.29	7.305	7.22	7.29	17935	\N
23177	2025-08-21	0.91	0.9319	0.88	0.885	72820	\N
14827	2025-08-20	6.88	6.92	6.83	6.83	10100	\N
14829	2025-08-20	0.105	0.11	0.1	0.11	91000	\N
14831	2025-08-19	3.38	3.38	3.38	3.38	100	\N
14832	2025-08-20	0.37	0.39	0.37	0.39	196500	\N
14833	2025-08-20	5.27	5.3	5.19	5.2	66000	\N
14834	2025-08-20	0.47	0.47	0.455	0.455	5000	\N
14835	2025-08-20	4.26	4.3	4.19	4.29	37182	\N
14837	2025-08-20	37	37	37	37	100	\N
14842	2025-08-18	1.15	1.15	1.04	1.04	7100	\N
14844	2025-08-20	143.47	143.65	142.31	143.57	1050	\N
14845	2025-08-20	128.56	128.6	125.24	125.36	13565	\N
14846	2025-08-20	4.47	4.47	4.47	4.47	6900	\N
14847	2025-08-20	243.89	246.03	243.48	243.82	38650	\N
14848	2025-08-20	0.205	0.21	0.2	0.2	10963	\N
14849	2025-08-20	7.68	7.68	7.63	7.66	14274	\N
14851	2025-08-20	1.16	1.24	1.16	1.24	7300	\N
14853	2025-08-20	56.57	56.57	56.07	56.43	4868	\N
14855	2025-08-20	40.5	41.12	40.5	41.05	5021	\N
14856	2025-08-20	142.33	142.76	142.31	142.76	1111	\N
14857	2025-08-20	101.91	102.62	101.91	102.22	153967	\N
14860	2025-08-20	12.46	12.65	12.46	12.62	553	\N
23178	2025-08-21	5.25	5.4425	4.53	4.81	9028914	\N
14862	2025-08-20	57.22	57.22	56.9	56.99	52749	\N
14863	2025-08-20	17.08	17.21	16.845	17.07	29719	\N
14865	2025-08-20	2.7	2.7	2.65	2.67	17500	\N
14867	2025-08-20	71.21	72.26	71.19	71.95	162415	\N
14870	2025-08-20	0.8	0.82	0.8	0.8	41000	\N
14871	2025-08-20	2.5	2.5	2.5	2.5	100	\N
14874	2025-08-20	5.71	5.74	5.68	5.72	14168	\N
14878	2025-08-20	2.22	2.33	2.22	2.33	2536	\N
1067	2025-08-20	17.18	17.2	16.9	16.9	2237066	\N
23181	2025-08-21	28.85	29.2	28.26	29.13	56529	\N
14881	2025-08-20	40.67	41.17	40.56	41.17	2159	\N
14890	2025-08-20	1.63	1.66	1.62	1.66	3900	\N
14895	2025-08-20	22.96	23.18	22.91	23.04	4200	\N
14897	2025-08-20	8.15	8.15	7.8	7.96	27600	\N
23184	2025-08-21	5.5	5.59	4.5	5.34	237459	\N
14899	2025-08-20	0.07	0.07	0.07	0.07	40000	\N
14900	2025-08-20	259.63	261.36	258.04	258.04	12379	\N
14902	2025-08-18	14.47	14.47	14.47	14.47	550	\N
14903	2025-08-19	0.46	0.47	0.455	0.46	23500	\N
14904	2025-08-20	9.83	9.97	9.72	9.87	46194	\N
14906	2025-08-20	16.1	16.42	16.04	16.27	11770	\N
14907	2025-08-20	102.1	102.11	99.75	99.89	24116	\N
14908	2025-08-20	1.73	1.76	1.72	1.74	22592	\N
14910	2025-08-20	12.45	12.45	12.27	12.32	7600	\N
23186	2025-08-21	12.44	12.61	12.4	12.61	166943	\N
14915	2025-08-20	26.05	26.05	25.895	25.96	500	\N
14916	2025-08-20	127.29	129.51	127.29	129.36	36809	\N
14917	2025-08-20	9.87	9.92	9.785	9.92	324102	\N
14921	2025-08-20	41.86	41.97	41.69	41.7	2300	\N
14923	2025-08-20	281.92	281.92	279.02	279.14	3035	\N
14927	2025-08-19	1	1	0.99	0.99	15100	\N
23187	2025-08-21	2.2683	2.2683	2.1044	2.2	22094	\N
14932	2025-08-20	0.39	0.39	0.385	0.385	9500	\N
14933	2025-08-20	0.08	0.08	0.08	0.08	4000	\N
23190	2025-08-21	0.3763	0.3999	0.3763	0.3944	69851	\N
14941	2025-08-19	0.08	0.08	0.075	0.075	41000	\N
14942	2025-08-18	0.07	0.075	0.07	0.075	21000	\N
14944	2025-08-20	5.75	5.95	5.72	5.9	54700	\N
14946	2025-08-20	0.09	0.09	0.09	0.09	15000	\N
14948	2025-08-20	1.55	1.55	1.5	1.51	7000	\N
14949	2025-08-18	0.08	0.08	0.08	0.08	21000	\N
23191	2025-08-21	1.22	1.2653	1.18	1.2	50988	\N
14960	2025-08-20	1.26	1.27	1.25	1.27	7520	\N
23198	2025-08-21	0.4028	0.4294	0.3914	0.4238	761199	\N
23203	2025-08-21	15.79	15.9	15.74	15.85	816629	\N
14967	2025-08-20	0.23	0.25	0.23	0.24	19000	\N
23204	2025-08-21	50.67	51.92	50.58	51.6	870978	\N
14974	2025-08-20	0.21	0.21	0.2	0.2	19000	\N
14980	2025-08-20	1.06	1.07	1.01	1.07	170000	\N
14984	2025-08-19	0.075	0.075	0.075	0.075	9000	\N
14986	2025-08-20	0.095	0.11	0.09	0.11	271000	\N
14990	2025-08-20	0.045	0.045	0.045	0.045	53000	\N
14991	2025-08-20	0.07	0.07	0.07	0.07	10906	\N
14992	2025-08-20	0.14	0.14	0.135	0.135	24500	\N
14994	2025-08-20	5.86	5.87	5.81	5.83	3400	\N
14997	2025-08-20	0.69	0.69	0.69	0.69	500	\N
14999	2025-08-20	0.125	0.125	0.125	0.125	4500	\N
15001	2025-08-20	0.4	0.415	0.4	0.415	10000	\N
15002	2025-08-20	0.15	0.155	0.11	0.12	554000	\N
15003	2025-08-20	2.13	2.19	2.12	2.18	28800	\N
15005	2025-08-20	0.86	0.88	0.86	0.88	22000	\N
15015	2025-08-20	1.69	1.69	1.69	1.69	100	\N
1181	2025-08-20	122.26	122.26	122.26	122.26	0	\N
1183	2025-08-20	0.177	0.177	0.08	0.117	5888745	\N
15017	2025-08-20	0.16	0.16	0.15	0.15	21500	\N
15018	2025-08-20	0.035	0.035	0.035	0.035	4000	\N
15021	2025-08-20	0.08	0.09	0.08	0.09	106000	\N
15024	2025-08-20	0.15	0.15	0.15	0.15	3500	\N
15025	2025-08-20	0.33	0.33	0.315	0.325	95000	\N
15029	2025-08-20	0.05	0.05	0.05	0.05	130000	\N
15035	2025-08-20	0.055	0.055	0.055	0.055	62000	\N
15041	2025-08-20	0.14	0.145	0.14	0.145	66000	\N
15044	2025-08-20	0.79	0.79	0.78	0.78	16500	\N
15048	2025-08-20	0.36	0.36	0.355	0.355	10500	\N
15049	2025-08-20	0.11	0.115	0.11	0.115	43500	\N
23207	2025-08-21	0.4775	0.5079	0.4466	0.4727	3544452	\N
15054	2025-08-19	0.015	0.015	0.015	0.015	16000	\N
15055	2025-08-20	0.27	0.27	0.27	0.27	8500	\N
15058	2025-08-20	0.165	0.17	0.155	0.165	249500	\N
15060	2025-08-20	0.21	0.21	0.195	0.205	132500	\N
15061	2025-08-19	0.09	0.09	0.09	0.09	2000	\N
15063	2025-08-18	0.035	0.035	0.035	0.035	9000	\N
15069	2025-08-19	0.59	0.59	0.59	0.59	500	\N
15070	2025-08-19	0.02	0.02	0.02	0.02	2000	\N
15073	2025-08-20	0.405	0.44	0.405	0.425	147000	\N
15077	2025-08-20	0.095	0.095	0.095	0.095	39000	\N
15079	2025-08-20	0.335	0.34	0.335	0.34	15000	\N
15081	2025-08-20	0.04	0.04	0.04	0.04	5000	\N
15083	2025-08-20	0.1	0.1	0.1	0.1	8000	\N
15085	2025-08-20	0.15	0.155	0.15	0.15	93000	\N
15090	2025-08-20	0.07	0.07	0.07	0.07	1000	\N
15093	2025-08-20	1.03	1.04	1.02	1.03	11400	\N
15094	2025-08-20	0.06	0.06	0.06	0.06	9000	\N
15095	2025-08-20	1.05	1.07	1.05	1.07	4000	\N
15096	2025-08-20	0.14	0.14	0.13	0.13	4500	\N
15098	2025-08-20	0.81	0.81	0.81	0.81	500	\N
23210	2025-08-21	0.3069	0.314	0.29	0.3005	2529690	\N
15103	2025-08-19	11.33	11.33	11.33	11.33	200	\N
15104	2025-08-20	0.065	0.065	0.065	0.065	13000	\N
23212	2025-08-21	8.81	10.1	8.39	9.84	153414	\N
15111	2025-08-20	6.2	6.28	6.15	6.26	38700	\N
15112	2025-08-20	0.58	0.6	0.58	0.59	4840	\N
15114	2025-08-20	0.095	0.1	0.09	0.095	35000	\N
15115	2025-08-18	0.42	0.42	0.42	0.42	2500	\N
23214	2025-08-21	16.17	16.21	15.87	15.93	1229854	\N
15121	2025-08-20	0.055	0.055	0.055	0.055	3000	\N
15127	2025-08-20	1.27	1.28	1.23	1.23	19900	\N
15128	2025-08-20	0.08	0.085	0.075	0.075	78000	\N
15130	2025-08-19	0.185	0.185	0.18	0.18	18000	\N
15133	2025-08-20	0.055	0.055	0.055	0.055	5000	\N
15134	2025-08-20	0.05	0.05	0.045	0.05	31000	\N
15135	2025-08-20	0.04	0.04	0.035	0.035	41000	\N
15137	2025-08-20	3.85	3.86	3.84	3.85	5181	\N
1279	2025-08-20	9000	9000	9000	9000	11	\N
23217	2025-08-21	49.97	50.69	49.07	50.19	1192056	\N
15139	2025-08-20	0.09	0.09	0.085	0.085	70000	\N
15145	2025-08-18	0.05	0.055	0.05	0.055	28000	\N
15147	2025-08-19	9.42	9.44	9.42	9.44	500	\N
15158	2025-08-20	0.71	0.71	0.71	0.71	2000	\N
23221	2025-08-21	2.56	2.6	2.53	2.56	6939	\N
23224	2025-08-21	11.84	12.31	11.645	12.22	1603187	\N
15164	2025-08-20	0.13	0.13	0.12	0.12	52500	\N
23227	2025-08-21	4.255	4.2867	4.17	4.195	5479	\N
15176	2025-08-20	0.87	0.89	0.87	0.88	57540	\N
15180	2025-08-20	0.07	0.075	0.065	0.075	18000	\N
15185	2025-08-20	0.17	0.17	0.17	0.17	500	\N
15186	2025-08-18	0.045	0.045	0.045	0.045	1000	\N
15191	2025-08-20	0.14	0.145	0.135	0.145	35500	\N
23228	2025-08-21	1.49	1.555	1.4792	1.53	411812	\N
23229	2025-08-21	3.82	4	3.5	3.925	224885	\N
23234	2025-08-21	0.8602	1.05	0.85	1.03	2860680	\N
15204	2025-08-20	0.125	0.145	0.125	0.135	8000	\N
15205	2025-08-19	0.075	0.085	0.075	0.085	6000	\N
23235	2025-08-21	3.52	3.55	3.45	3.53	233288	\N
15211	2025-08-19	1.64	1.64	1.64	1.64	100	\N
23237	2025-08-21	0.9884	1.07	0.7939	0.8947	1496331	\N
15218	2025-08-18	0.18	0.18	0.18	0.18	2500	\N
15222	2025-08-20	0.105	0.105	0.105	0.105	13000	\N
23239	2025-08-21	58.12	58.865	57.75	58.71	389783	\N
15233	2025-08-20	2.18	2.18	2.15	2.15	4100	\N
15234	2025-08-20	1.36	1.36	1.36	1.36	1500	\N
23243	2025-08-21	55.38	56.6	54.7039	56.56	705634	\N
15242	2025-08-20	0.12	0.12	0.12	0.12	3500	\N
23246	2025-08-21	41.81	42.8	41.65	42.59	524452	\N
15249	2025-08-19	0.26	0.26	0.26	0.26	2500	\N
15262	2025-08-20	2.92	3.05	2.9	2.9	6400	\N
23247	2025-08-21	86.89	91.72	86.41	88.09	667609	\N
15267	2025-08-20	0.085	0.09	0.075	0.08	202000	\N
15269	2025-08-20	0.03	0.03	0.025	0.025	103777	\N
15270	2025-08-20	0.155	0.155	0.155	0.155	1500	\N
23249	2025-08-21	5.41	5.73	5.345	5.54	398691	\N
23250	2025-08-21	2.11	2.185	2.07	2.17	1062148	\N
15279	2025-08-20	0.27	0.28	0.265	0.28	41000	\N
15285	2025-08-20	0.085	0.09	0.085	0.09	45000	\N
23256	2025-08-21	13.3	13.99	13.175	13.67	128788	\N
15288	2025-08-20	7.91	7.91	7.8	7.85	2101	\N
15289	2025-08-20	1	1	1	1	4700	\N
15291	2025-08-20	0.19	0.2	0.19	0.2	65500	\N
15295	2025-08-18	0.075	0.075	0.075	0.075	5000	\N
15297	2025-08-20	0.2	0.2	0.195	0.195	2000	\N
15300	2025-08-20	0.255	0.255	0.255	0.255	17000	\N
15305	2025-08-18	0.025	0.025	0.025	0.025	41000	\N
15308	2025-08-20	3.84	4	3.84	3.95	262818	\N
15310	2025-08-20	0.065	0.065	0.065	0.065	4000	\N
15314	2025-08-20	0.25	0.265	0.24	0.265	71000	\N
15315	2025-08-20	4.63	4.67	4.61	4.62	8230	\N
15316	2025-08-20	0.6	0.6	0.59	0.59	7000	\N
15319	2025-08-20	0.61	0.61	0.61	0.61	3000	\N
23257	2025-08-21	0.9827	1.14	0.98	1.11	9296919	\N
15321	2025-08-20	0.115	0.115	0.115	0.115	22000	\N
15323	2025-08-20	0.12	0.13	0.12	0.125	29000	\N
15324	2025-08-20	0.16	0.16	0.155	0.155	6000	\N
15326	2025-08-20	1.49	1.5	1.48	1.5	6750	\N
15328	2025-08-19	0.135	0.135	0.135	0.135	7000	\N
23261	2025-08-21	1.21	1.23	1.2	1.22	459253	\N
15330	2025-08-19	0.18	0.18	0.16	0.17	142500	\N
23264	2025-08-21	3.33	3.38	3.2819	3.38	6608	\N
15333	2025-08-19	0.025	0.025	0.02	0.025	144000	\N
15335	2025-08-20	0.155	0.155	0.155	0.155	4000	\N
15336	2025-08-20	0.195	0.195	0.195	0.195	2000	\N
15338	2025-08-20	0.08	0.08	0.075	0.08	42000	\N
23266	2025-08-21	36.67	37.65	36.615	37.29	536329	\N
15342	2025-08-18	0.12	0.135	0.11	0.11	12500	\N
15346	2025-08-20	1.34	1.36	1.34	1.36	4100	\N
15348	2025-08-20	0.4	0.4	0.39	0.39	4500	\N
15352	2025-08-20	1.04	1.06	1.04	1.05	48000	\N
15356	2025-08-20	4.43	4.45	4.38	4.38	1900	\N
15359	2025-08-20	3.09	3.13	2.86	2.96	165374	\N
15360	2025-08-20	0.245	0.245	0.245	0.245	9500	\N
23267	2025-08-21	58.49	60.265	57.99	59.75	216520	\N
15366	2025-08-19	0.055	0.055	0.055	0.055	6000	\N
15367	2025-08-20	0.43	0.43	0.415	0.415	1500	\N
15370	2025-08-20	2.39	2.44	2.38	2.43	38060	\N
15371	2025-08-19	0.95	0.96	0.95	0.96	5000	\N
15378	2025-08-20	0.38	0.395	0.38	0.39	25500	\N
15387	2025-08-20	1.72	1.73	1.7	1.72	12300	\N
23270	2025-08-21	23.33	23.6093	23.22	23.46	6115387	\N
15395	2025-08-19	0.01	0.01	0.01	0.01	31000	\N
15396	2025-08-20	0.145	0.145	0.12	0.12	83000	\N
15397	2025-08-19	0.09	0.09	0.09	0.09	105000	\N
15399	2025-08-20	2.02	2.02	2	2.02	11200	\N
15401	2025-08-19	0.14	0.145	0.14	0.14	4000	\N
15404	2025-08-20	0.085	0.085	0.085	0.085	2000	\N
15405	2025-08-18	0.035	0.04	0.035	0.035	14000	\N
15410	2025-08-20	2.44	2.51	2.38	2.4	20400	\N
15413	2025-08-20	0.055	0.055	0.055	0.055	1700	\N
15417	2025-08-18	0.01	0.01	0.01	0.01	88000	\N
15421	2025-08-20	0.35	0.37	0.34	0.34	30500	\N
15422	2025-08-20	2.68	2.69	2.635	2.65	46312	\N
15424	2025-08-18	0.04	0.04	0.04	0.04	17000	\N
15425	2025-08-19	8.72	8.75	8.67	8.72	900	\N
15428	2025-08-20	0.24	0.25	0.24	0.25	12500	\N
15430	2025-08-19	0.145	0.145	0.145	0.145	2000	\N
15431	2025-08-20	0.275	0.275	0.265	0.265	29500	\N
15432	2025-08-20	0.485	0.495	0.485	0.49	38000	\N
15437	2025-08-20	0.125	0.125	0.125	0.125	9500	\N
23272	2025-08-21	2.8	2.9999	2.75	2.79	92466	\N
15439	2025-08-20	0.81	0.9	0.81	0.88	35500	\N
15440	2025-08-20	0.07	0.07	0.07	0.07	36000	\N
15443	2025-08-20	0.395	0.395	0.395	0.395	12500	\N
15444	2025-08-20	0.085	0.085	0.085	0.085	5000	\N
15445	2025-08-20	1.3	1.31	1.25	1.29	11300	\N
15448	2025-08-20	0.28	0.28	0.26	0.265	88000	\N
15449	2025-08-20	0.215	0.215	0.215	0.215	3000	\N
15451	2025-08-20	0.08	0.08	0.075	0.08	24000	\N
15453	2025-08-20	0.23	0.24	0.23	0.235	42500	\N
15454	2025-08-20	0.03	0.03	0.03	0.03	12000	\N
15455	2025-08-18	0.02	0.02	0.02	0.02	2000	\N
15457	2025-08-20	0.135	0.135	0.125	0.13	67500	\N
15460	2025-08-20	0.07	0.075	0.07	0.075	43000	\N
15463	2025-08-20	0.29	0.31	0.29	0.3	10000	\N
15464	2025-08-20	0.06	0.06	0.06	0.06	122000	\N
15467	2025-08-20	0.485	0.5025	0.475	0.5	93661	\N
15470	2025-08-20	0.22	0.22	0.22	0.22	6500	\N
15472	2025-08-20	3.85	3.85	3.78	3.78	200	\N
13261	2025-08-21	25.58	25.99	25.555	25.97	690133	\N
15479	2025-08-20	0.125	0.135	0.12	0.135	87000	\N
15482	2025-08-20	5.88	5.9	5.81	5.81	2200	\N
15484	2025-08-19	1.57	1.57	1.57	1.57	100	\N
15489	2025-08-19	0.045	0.045	0.045	0.045	3000	\N
15490	2025-08-20	0.66	0.7	0.66	0.7	3000	\N
13267	2025-08-21	17.14	17.26	17.09	17.16	1682038	\N
13272	2025-08-21	54.24	54.86	53.79	54.54	294049	\N
15500	2025-08-20	0.145	0.15	0.145	0.15	54000	\N
23273	2025-08-21	3.35	3.4458	3.31	3.41	1020601	\N
15504	2025-08-20	0.84	0.86	0.8	0.84	59700	\N
23275	2025-08-21	12.56	12.56	12.4	12.47	44358	\N
15519	2025-08-20	0.08	0.08	0.08	0.08	8000	\N
23276	2025-08-21	2.09	2.115	2.025	2.07	321063	\N
15523	2025-08-20	0.22	0.23	0.22	0.23	61000	\N
23279	2025-08-21	8.37	8.52	8.2309	8.5	1267312	\N
15538	2025-08-20	0.91	0.91	0.82	0.84	88500	\N
15540	2025-08-20	0.15	0.155	0.15	0.15	136500	\N
15541	2025-08-20	0.08	0.08	0.08	0.08	12000	\N
15542	2025-08-18	0.09	0.1	0.09	0.095	104000	\N
15544	2025-08-20	3.22	3.22	3.22	3.22	800	\N
23286	2025-08-21	44.49	46.54	44.23	46.38	165199	\N
15549	2025-08-20	1.94	1.95	1.91	1.95	26700	\N
15550	2025-08-20	0.08	0.08	0.08	0.08	70000	\N
23291	2025-08-21	24.99	25.56	24.91	25.37	912690	\N
1600	2025-08-20	0.706	0.73	0.682	0.706	61304	\N
15557	2025-08-20	0.09	0.09	0.09	0.09	10800	\N
15560	2025-08-20	3.32	3.33	3.11	3.32	85683	\N
15561	2025-08-19	5.195	5.2	5.195	5.2	1700	\N
15565	2025-08-20	0.155	0.155	0.15	0.15	142000	\N
15567	2025-08-18	0.03	0.03	0.03	0.03	14000	\N
15568	2025-08-20	0.065	0.065	0.065	0.065	10000	\N
15578	2025-08-20	0.075	0.075	0.07	0.075	145000	\N
15589	2025-08-20	0.35	0.355	0.345	0.355	44650	\N
15592	2025-08-20	0.155	0.16	0.15	0.15	15500	\N
15596	2025-08-20	0.395	0.415	0.395	0.415	141500	\N
15598	2025-08-20	0.03	0.03	0.025	0.025	117000	\N
15602	2025-08-20	2.57	2.59	2.54	2.58	29870	\N
15611	2025-08-20	0.155	0.155	0.155	0.155	18500	\N
15620	2025-08-19	0.39	0.395	0.39	0.395	2000	\N
15622	2025-08-20	0.21	0.24	0.21	0.215	53500	\N
15629	2025-08-20	10.06	10.06	9.56	9.69	57911	\N
15630	2025-08-20	2.99	3	2.94	2.96	9000	\N
15631	2025-08-20	2.98	2.99	2.9	2.9	3000	\N
15639	2025-08-19	0.09	0.09	0.085	0.09	52000	\N
15643	2025-08-19	0.3	0.3	0.3	0.3	5000	\N
15645	2025-08-20	0.12	0.125	0.12	0.125	20000	\N
15647	2025-08-20	0.87	0.87	0.86	0.86	2500	\N
15650	2025-08-19	0.31	0.31	0.3	0.3	45000	\N
15651	2025-08-20	14.51	14.69	14.27	14.57	35335	\N
15658	2025-08-18	0.26	0.265	0.26	0.265	14500	\N
23293	2025-08-21	5.21	5.29	5.01	5.04	67951	\N
15662	2025-08-20	0.065	0.065	0.065	0.065	6000	\N
15666	2025-08-20	0.06	0.06	0.06	0.06	1000	\N
15669	2025-08-20	1.12	1.16	1.12	1.16	1300	\N
23295	2025-08-21	2.61	2.675	2.53	2.61	613311	\N
15673	2025-08-20	5.47	5.5	5.45	5.48	4800	\N
15675	2025-08-20	0.13	0.13	0.12	0.125	89500	\N
15676	2025-08-20	1.12	1.19	1.12	1.18	54600	\N
15677	2025-08-20	3.47	3.5	3.32	3.4	148466	\N
15678	2025-08-20	0.195	0.195	0.19	0.19	30500	\N
15680	2025-08-20	0.105	0.12	0.105	0.12	19500	\N
15683	2025-08-18	2.24	2.24	2.17	2.17	2300	\N
15684	2025-08-20	0.5	0.5	0.46	0.495	4500	\N
15686	2025-08-20	0.325	0.325	0.32	0.32	17000	\N
15689	2025-08-20	0.17	0.175	0.17	0.175	8000	\N
15691	2025-08-20	0.1	0.105	0.1	0.105	126000	\N
15696	2025-08-20	0.165	0.165	0.165	0.165	29000	\N
15702	2025-08-20	0.265	0.265	0.26	0.26	16500	\N
15705	2025-08-20	7	7	7	7	100	\N
15706	2025-08-20	0.63	0.63	0.62	0.62	14000	\N
1724	2025-08-20	0.822	0.848	0.814	0.822	18735	\N
15709	2025-08-18	0.25	0.25	0.25	0.25	1000	\N
15711	2025-08-20	0.125	0.125	0.12	0.125	19500	\N
15715	2025-08-20	7.35	7.35	7.35	7.35	100	\N
15719	2025-08-20	0.485	0.485	0.48	0.485	33000	\N
15720	2025-08-20	0.245	0.245	0.245	0.245	14500	\N
23298	2025-08-21	1.31	1.36	1.235	1.32	2042850	\N
15729	2025-08-20	0.14	0.14	0.14	0.14	36500	\N
15731	2025-08-18	0.03	0.03	0.03	0.03	69000	\N
23299	2025-08-21	1.07	1.21	1.03	1.1	419205	\N
15736	2025-08-20	0.065	0.085	0.065	0.085	507000	\N
15738	2025-08-20	0.205	0.21	0.205	0.21	15000	\N
15740	2025-08-20	1.25	1.27	1.25	1.27	1500	\N
15745	2025-08-20	0.115	0.115	0.085	0.085	166500	\N
23302	2025-08-21	3.84	4.06	3.84	4.01	1271732	\N
15750	2025-08-20	11.7	11.85	11.6	11.8	16535	\N
23303	2025-08-21	1.71	1.8	1.63	1.63	692657	\N
15759	2025-08-20	0.07	0.075	0.07	0.075	224000	\N
15760	2025-08-19	0.065	0.065	0.065	0.065	136000	\N
23304	2025-08-21	2.43	2.455	2.35	2.39	688595	\N
15766	2025-08-20	1.23	1.25	1.22	1.24	30700	\N
15767	2025-08-20	0.85	0.85	0.84	0.84	11000	\N
15770	2025-08-20	5.79	5.86	5.72	5.72	3000	\N
15771	2025-08-20	0.2	0.205	0.2	0.205	18000	\N
15772	2025-08-20	0.215	0.215	0.215	0.215	500	\N
23306	2025-08-21	1.72	1.83	1.6916	1.8	128938	\N
15778	2025-08-20	0.345	0.36	0.345	0.36	26000	\N
15779	2025-08-20	0.72	0.74	0.71	0.72	31000	\N
15787	2025-08-20	0.245	0.255	0.245	0.255	43500	\N
15788	2025-08-18	0.05	0.05	0.05	0.05	7000	\N
15789	2025-08-20	0.325	0.335	0.325	0.325	154500	\N
15793	2025-08-20	0.02	0.02	0.02	0.02	3918	\N
15798	2025-08-20	0.265	0.27	0.26	0.27	62500	\N
15574	2025-08-20	0.055	0.055	0.055	0.055	1000	\N
15584	2025-08-20	1.22	1.22	1.22	1.22	1000	\N
15595	2025-08-20	0.02	0.02	0.02	0.02	1000	\N
15613	2025-08-20	0.02	0.02	0.02	0.02	10000	\N
15624	2025-08-20	0.025	0.025	0.025	0.025	22000	\N
15633	2025-08-19	0.11	0.11	0.11	0.11	2000	\N
15642	2025-08-19	0.055	0.055	0.055	0.055	12000	\N
15654	2025-08-20	0.04	0.04	0.04	0.04	2000	\N
23307	2025-08-21	39.835	40	39.22	39.22	6452	\N
15801	2025-08-20	0.79	0.81	0.79	0.79	3000	\N
15807	2025-08-20	1.24	1.24	1.24	1.24	1606	\N
15811	2025-08-20	0.45	0.465	0.45	0.46	31000	\N
23308	2025-08-21	0.7588	0.76	0.7217	0.7498	657312	\N
15819	2025-08-20	0.23	0.23	0.23	0.23	2500	\N
15823	2025-08-19	0.085	0.09	0.085	0.09	24000	\N
15824	2025-08-20	1.59	1.59	1.59	1.59	100	\N
15827	2025-08-20	2.86	2.86	2.8	2.84	2400	\N
15838	2025-08-18	0.21	0.21	0.21	0.21	4000	\N
15844	2025-08-20	0.18	0.205	0.18	0.205	72500	\N
15846	2025-08-20	2.29	2.3	2.15	2.17	6040	\N
15847	2025-08-20	0.495	0.51	0.49	0.495	62000	\N
15849	2025-08-20	0.24	0.24	0.23	0.23	5000	\N
1786	2025-08-20	6.8	7.06	6.72	7.06	9129	\N
23309	2025-08-21	45.2	46.35	45.2	46.26	1597528	\N
15852	2025-08-20	0.035	0.035	0.035	0.035	14000	\N
15853	2025-08-20	0.205	0.205	0.185	0.195	18500	\N
15854	2025-08-18	0.025	0.03	0.025	0.03	3000	\N
15858	2025-08-20	0.09	0.09	0.075	0.085	139000	\N
15861	2025-08-20	0.37	0.37	0.37	0.37	6000	\N
15863	2025-08-19	0.015	0.015	0.015	0.015	2000	\N
15864	2025-08-20	0.015	0.015	0.015	0.015	2000	\N
15865	2025-08-20	0.035	0.035	0.035	0.035	87000	\N
15866	2025-08-20	0.79	0.79	0.73	0.73	38000	\N
15867	2025-08-20	0.07	0.07	0.07	0.07	20000	\N
15868	2025-08-18	0.085	0.085	0.075	0.075	27000	\N
15873	2025-08-20	0.035	0.04	0.035	0.04	12000	\N
15874	2025-08-20	0.09	0.1	0.09	0.1	5000	\N
23310	2025-08-21	5.91	6.14	5.88	6.025	118287	\N
15880	2025-08-20	0.16	0.165	0.155	0.155	33000	\N
15882	2025-08-20	0.09	0.09	0.09	0.09	19000	\N
15883	2025-08-20	1.07	1.11	1.07	1.11	29000	\N
15886	2025-08-20	1.13	1.15	1.12	1.13	51400	\N
23311	2025-08-21	1.63	1.765	1.56	1.76	457859	\N
15890	2025-08-18	0.47	0.47	0.38	0.38	8500	\N
15891	2025-08-20	0.09	0.1	0.09	0.1	25000	\N
15893	2025-08-20	0.35	0.375	0.35	0.375	48500	\N
15895	2025-08-20	2.07	2.07	2.02	2.06	19900	\N
15896	2025-08-19	0.12	0.12	0.12	0.12	4500	\N
15900	2025-08-20	0.55	0.55	0.53	0.53	25000	\N
15901	2025-08-20	0.59	0.6	0.59	0.6	18500	\N
23313	2025-08-21	53.45	53.77	53.19	53.41	896474	\N
15904	2025-08-18	0.045	0.045	0.045	0.045	2000	\N
15905	2025-08-18	1.54	1.54	1.54	1.54	500	\N
15909	2025-08-20	0.085	0.085	0.085	0.085	30000	\N
15910	2025-08-18	0.065	0.065	0.065	0.065	13000	\N
15914	2025-08-20	0.075	0.075	0.075	0.075	16000	\N
15915	2025-08-20	0.055	0.055	0.055	0.055	2000	\N
15916	2025-08-20	0.165	0.165	0.165	0.165	500	\N
15917	2025-08-20	1.11	1.15	1.11	1.15	35500	\N
15920	2025-08-20	2.07	2.1	2.03	2.09	3410	\N
15921	2025-08-20	0.58	0.62	0.57	0.57	34500	\N
15922	2025-08-20	13.3	13.55	13.29	13.44	59939	\N
15923	2025-08-20	0.26	0.26	0.255	0.255	1500	\N
15927	2025-08-20	0.41	0.41	0.39	0.395	167000	\N
15933	2025-08-19	1.06	1.06	1.06	1.06	200	\N
15935	2025-08-20	0.205	0.205	0.19	0.19	22000	\N
15939	2025-08-20	0.14	0.14	0.135	0.14	37000	\N
23314	2025-08-21	5.99	6.29	5.8314	6.13	1632535	\N
23315	2025-08-21	30.73	31.3	30.0001	30.52	36335	\N
15944	2025-08-20	1.22	1.24	1.21	1.24	5200	\N
15949	2025-08-20	0.5	0.5	0.435	0.44	279500	\N
15950	2025-08-20	2.95	2.96	2.95	2.95	2900	\N
15953	2025-08-20	0.13	0.13	0.13	0.13	5500	\N
15957	2025-08-18	1.05	1.05	1.03	1.03	4300	\N
15964	2025-08-20	0.2	0.2	0.2	0.2	500	\N
15969	2025-08-20	0.67	0.68	0.66	0.66	91500	\N
1927	2025-08-20	36	37.5	36	37.15	43913	\N
15975	2025-08-20	0.59	0.62	0.58	0.62	15000	\N
15976	2025-08-20	0.61	0.61	0.59	0.59	13000	\N
15978	2025-08-20	0.065	0.065	0.065	0.065	2000	\N
15979	2025-08-20	0.15	0.15	0.15	0.15	10500	\N
15980	2025-08-20	0.065	0.065	0.065	0.065	17221	\N
15985	2025-08-20	6.56	6.85	6.53	6.85	8500	\N
23317	2025-08-21	1.1	1.1	1.032	1.07	127842	\N
23318	2025-08-21	0.78	0.816	0.77	0.8076	32601	\N
15990	2025-08-20	0.66	0.66	0.65	0.65	44500	\N
15991	2025-08-20	0.08	0.08	0.07	0.07	44000	\N
15993	2025-08-20	0.09	0.09	0.085	0.085	65000	\N
15998	2025-08-20	2.32	2.38	2.32	2.33	33300	\N
16000	2025-08-20	0.245	0.245	0.245	0.245	13000	\N
16004	2025-08-20	0.05	0.05	0.05	0.05	13000	\N
23319	2025-08-21	1.09	1.13	1.04	1.05	284900	\N
23320	2025-08-21	5.26	5.26	4.86	4.95	7472	\N
16009	2025-08-19	0.1	0.1	0.1	0.1	63500	\N
16010	2025-08-20	0.18	0.18	0.18	0.18	6000	\N
16013	2025-08-20	0.54	0.55	0.54	0.55	24000	\N
16014	2025-08-20	0.46	0.47	0.46	0.47	14500	\N
16015	2025-08-20	0.32	0.32	0.305	0.32	27500	\N
16018	2025-08-18	0.05	0.055	0.05	0.055	4000	\N
16021	2025-08-20	1.01	1.01	0.96	1	57500	\N
16026	2025-08-20	0.475	0.49	0.465	0.49	10500	\N
23321	2025-08-21	6.65	7.01	6.635	6.96	931646	\N
16029	2025-08-20	0.035	0.035	0.035	0.035	1000	\N
16032	2025-08-20	0.13	0.145	0.13	0.135	59500	\N
16037	2025-08-20	0.085	0.085	0.085	0.085	51000	\N
16041	2025-08-19	0.13	0.14	0.13	0.14	6500	\N
16043	2025-08-20	2.36	2.42	2.36	2.42	3500	\N
16044	2025-08-18	4.5	4.5	4.5	4.5	100	\N
23326	2025-08-21	0.2004	0.207	0.1939	0.207	3055269	\N
16053	2025-08-20	0.37	0.37	0.37	0.37	4000	\N
16056	2025-08-19	0.02	0.02	0.02	0.02	144000	\N
16057	2025-08-20	0.45	0.48	0.45	0.48	44500	\N
16058	2025-08-20	4.82	4.875	4.72	4.73	43500	\N
16062	2025-08-20	0.54	0.54	0.53	0.54	45000	\N
16063	2025-08-19	0.015	0.015	0.015	0.015	5700	\N
16065	2025-08-20	0.105	0.105	0.105	0.105	1500	\N
16068	2025-08-20	1.63	1.64	1.56	1.58	48200	\N
16069	2025-08-20	0.17	0.175	0.17	0.175	8500	\N
16072	2025-08-20	3.35	3.36	3.31	3.32	3600	\N
23327	2025-08-21	124.96	126.49	124.47	126.43	3115793	\N
16077	2025-08-20	0.05	0.055	0.05	0.055	28000	\N
23328	2025-08-21	13.01	13.25	12.965	13.15	417775	\N
16083	2025-08-19	0.025	0.025	0.025	0.025	20000	\N
16085	2025-08-20	0.08	0.085	0.08	0.085	83000	\N
16086	2025-08-20	0.83	0.85	0.81	0.85	8490	\N
16087	2025-08-20	1.11	1.11	1.08	1.1	4000	\N
23329	2025-08-21	1.56	1.565	1.46	1.52	263353	\N
2003	2025-08-20	3.2	3.385	3.13	3.385	84500	\N
2004	2025-08-20	13.85	13.85	12.5	13.35	11875	\N
16098	2025-08-20	5.02	5.17	4.95	4.99	17500	\N
23331	2025-08-21	1.93	1.93	1.92	1.92	419948	\N
16103	2025-08-20	2.38	2.42	2.38	2.42	11900	\N
16105	2025-08-20	0.13	0.13	0.13	0.13	20000	\N
16106	2025-08-20	0.075	0.075	0.075	0.075	10000	\N
16109	2025-08-19	0.09	0.09	0.09	0.09	11000	\N
16110	2025-08-20	0.65	0.65	0.63	0.65	15000	\N
16113	2025-08-20	3.07	3.07	3.01	3.04	49800	\N
16114	2025-08-20	7.85	7.99	7.85	7.99	300	\N
16115	2025-08-20	1.25	1.29	1.24	1.28	32100	\N
16116	2025-08-20	0.045	0.05	0.045	0.05	151000	\N
16117	2025-08-20	0.305	0.32	0.305	0.32	154500	\N
16118	2025-08-20	2.52	2.54	2.47	2.51	15600	\N
16122	2025-08-20	0.055	0.06	0.055	0.06	118630	\N
16130	2025-08-20	0.075	0.075	0.07	0.07	185500	\N
16132	2025-08-20	0.19	0.19	0.19	0.19	20500	\N
16134	2025-08-19	0.22	0.22	0.22	0.22	10500	\N
16135	2025-08-20	0.23	0.23	0.23	0.23	500	\N
16137	2025-08-19	0.11	0.11	0.11	0.11	500	\N
16140	2025-08-19	0.05	0.055	0.05	0.055	25000	\N
16143	2025-08-20	0.295	0.31	0.295	0.31	8500	\N
16145	2025-08-18	0.12	0.12	0.12	0.12	5000	\N
16148	2025-08-20	0.57	0.62	0.56	0.62	18575	\N
16149	2025-08-20	0.065	0.065	0.065	0.065	36000	\N
16152	2025-08-20	20.75	21.15	20.61	21.14	24771	\N
16153	2025-08-20	0.28	0.29	0.28	0.29	57172	\N
16154	2025-08-19	0.05	0.055	0.05	0.055	4000	\N
16158	2025-08-20	0.115	0.115	0.115	0.115	20000	\N
16160	2025-08-20	0.165	0.165	0.155	0.155	20000	\N
16161	2025-08-20	0.025	0.03	0.025	0.03	27000	\N
16165	2025-08-20	0.055	0.055	0.05	0.055	170000	\N
16168	2025-08-20	0.125	0.13	0.115	0.12	80500	\N
16169	2025-08-20	0.17	0.175	0.165	0.17	165000	\N
16172	2025-08-20	0.205	0.215	0.2	0.205	343500	\N
16174	2025-08-20	0.125	0.135	0.125	0.135	120500	\N
16177	2025-08-19	0.065	0.065	0.06	0.06	41000	\N
16182	2025-08-20	0.1	0.1	0.095	0.095	167000	\N
23332	2025-08-21	5.44	5.46	5.41	5.42	609652	\N
23333	2025-08-21	10.41	10.535	10.145	10.18	299983	\N
16192	2025-08-20	4.75	4.75	4.7	4.73	67380	\N
23336	2025-08-21	17.66	17.88	17.552	17.8	4065566	\N
16195	2025-08-20	0.17	0.17	0.165	0.165	13500	\N
16199	2025-08-20	0.1	0.1	0.1	0.1	4000	\N
16200	2025-08-19	0.14	0.14	0.14	0.14	1000	\N
16210	2025-08-20	0.15	0.15	0.145	0.145	28000	\N
16211	2025-08-20	0.25	0.255	0.245	0.255	56500	\N
16215	2025-08-20	8	8	7.93	7.97	2400	\N
16219	2025-08-18	0.075	0.075	0.075	0.075	16000	\N
16228	2025-08-20	0.185	0.185	0.185	0.185	12000	\N
16234	2025-08-20	0.05	0.05	0.05	0.05	40000	\N
16237	2025-08-20	0.91	0.92	0.89	0.92	7000	\N
16240	2025-08-19	0.22	0.22	0.22	0.22	1000	\N
16241	2025-08-20	0.06	0.06	0.06	0.06	7000	\N
16242	2025-08-20	0.14	0.15	0.14	0.15	29500	\N
16244	2025-08-20	0.92	0.92	0.92	0.92	24500	\N
23340	2025-08-21	17.94	18.555	17.9	18.33	5930910	\N
16249	2025-08-20	0.06	0.065	0.06	0.065	13000	\N
23345	2025-08-21	2.69	2.85	2.68	2.74	3417339	\N
16254	2025-08-20	1.5	1.5	1.47	1.47	2100	\N
16256	2025-08-18	0.085	0.085	0.085	0.085	7000	\N
16259	2025-08-20	0.025	0.025	0.025	0.025	8000	\N
16260	2025-08-20	0.125	0.125	0.095	0.105	84000	\N
16264	2025-08-20	0.16	0.18	0.16	0.18	69500	\N
16267	2025-08-20	0.06	0.06	0.06	0.06	67000	\N
16272	2025-08-20	0.25	0.25	0.24	0.24	7500	\N
16273	2025-08-20	0.17	0.175	0.17	0.175	30500	\N
16274	2025-08-20	0.315	0.34	0.31	0.34	27500	\N
16276	2025-08-20	0.72	0.74	0.72	0.73	11500	\N
16281	2025-08-20	0.57	0.59	0.57	0.59	30500	\N
23348	2025-08-21	7.68	7.86	7.65	7.77	401035	\N
16285	2025-08-20	2.3	2.71	2.3	2.61	147165	\N
16287	2025-08-18	0.015	0.02	0.015	0.02	13000	\N
16288	2025-08-20	0.145	0.145	0.14	0.14	4500	\N
16299	2025-08-19	0.06	0.06	0.06	0.06	5000	\N
23350	2025-08-21	12.92	13.01	12.8	12.9	440693	\N
16303	2025-08-20	0.09	0.095	0.09	0.095	85000	\N
16308	2025-08-20	0.085	0.085	0.085	0.085	9000	\N
16319	2025-08-20	0.055	0.055	0.055	0.055	10000	\N
16321	2025-08-19	0.215	0.22	0.205	0.215	28000	\N
16322	2025-08-20	4.92	4.93	4.805	4.87	39100	\N
23353	2025-08-21	7.2	7.6377	7.129	7.5	47949	\N
23365	2025-08-21	2.6432	2.8	2.6	2.75	9555	\N
16326	2025-08-20	0.11	0.11	0.11	0.11	1000	\N
23366	2025-08-21	27.7	28.19	27.2	27.98	272796	\N
23373	2025-08-21	2.72	2.91	2.72	2.9	1933548	\N
23375	2025-08-21	42.25	42.5	42.06	42.28	818808	\N
16333	2025-08-20	0.415	0.47	0.41	0.42	138500	\N
23379	2025-08-21	22.51	22.86	21.85	22.17	5352148	\N
16340	2025-08-20	0.62	0.62	0.62	0.62	500	\N
16344	2025-08-20	0.13	0.135	0.13	0.135	23000	\N
16347	2025-08-20	0.455	0.475	0.45	0.455	38000	\N
16348	2025-08-20	0.05	0.05	0.05	0.05	27000	\N
16351	2025-08-20	0.075	0.1	0.075	0.1	144500	\N
16353	2025-08-20	0.49	0.49	0.49	0.49	8500	\N
16354	2025-08-20	0.225	0.225	0.225	0.225	500	\N
16356	2025-08-20	0.78	0.78	0.78	0.78	5500	\N
16357	2025-08-20	0.095	0.095	0.095	0.095	31000	\N
23383	2025-08-21	2.1	2.11	2.07	2.09	52008887	\N
16360	2025-08-20	12.77	12.81	12.64	12.68	12700	\N
16365	2025-08-20	0.135	0.14	0.135	0.14	27000	\N
16369	2025-08-20	0.16	0.16	0.16	0.16	7000	\N
16370	2025-08-20	0.14	0.14	0.14	0.14	500	\N
16371	2025-08-20	0.02	0.02	0.02	0.02	16000	\N
16372	2025-08-20	0.105	0.115	0.105	0.115	29050	\N
23389	2025-08-21	29.7	30.08	29.01	29.72	1411318	\N
16382	2025-08-20	0.185	0.185	0.18	0.18	8500	\N
16386	2025-08-20	4.1	4.14	4.05	4.09	44300	\N
16388	2025-08-20	1	1	1	1	2600	\N
16389	2025-08-20	0.04	0.04	0.04	0.04	1000	\N
16390	2025-08-18	0.26	0.26	0.26	0.26	7500	\N
16392	2025-08-20	0.09	0.09	0.09	0.09	3000	\N
16404	2025-08-20	34.15	34.3	33.7	33.875	1468700	\N
16409	2025-08-20	6.88	6.98	6.85	6.97	797100	\N
16438	2025-08-20	35.99	36.77	35.99	36.62	21585900	\N
16460	2025-08-20	2.175	2.185	2.155	2.165	4214700	\N
16496	2025-08-20	21.6	21.6	21.22	21.56	71967800	\N
16498	2025-08-20	0.703	0.712	0.693	0.712	1095200	\N
16499	2025-08-20	12.05	12.1	12	12.1	256200	\N
16503	2025-08-20	21.04	21.22	20.77	21.195	9642600	\N
16533	2025-08-20	1.7485	1.7575	1.7335	1.756	6277400	\N
16534	2025-08-20	53.16	53.56	52.83	53.52	17508300	\N
16536	2025-08-20	3.0225	3.0575	3.005	3.02	3574200	\N
16539	2025-08-20	22.94	23.39	22.82	23.38	18055600	\N
16540	2025-08-20	0.482	0.486	0.481	0.4855	29191300	\N
16542	2025-08-20	118.07	120.44	117.82	119.81	28451000	\N
16554	2025-08-20	8.18	8.302	8.12	8.292	41931300	\N
16563	2025-08-20	19.67	19.73	19.32	19.47	2005300	\N
16568	2025-08-20	9.5425	9.8	9.52	9.795	32595400	\N
16577	2025-08-20	2.3475	2.3825	2.3475	2.37	5585000	\N
16578	2025-08-20	5.64	5.745	5.61	5.74	17549600	\N
16580	2025-08-20	75.975	76.8	70.5	75.925	2457400	\N
16582	2025-08-20	3.7108	3.7355	3.6805	3.728	422126200	\N
16587	2025-08-20	3.758	3.778	3.7025	3.77	66720500	\N
16594	2025-08-20	7.835	8.0825	7.7925	8.005	48030600	\N
16597	2025-08-20	24.58	24.58	24.4	24.5	2873300	\N
16602	2025-08-20	36.99	37.66	36.5	37.58	9982500	\N
16607	2025-08-20	19.81	19.9	19.585	19.8275	25794100	\N
16610	2025-08-20	9.14	9.26	9.13	9.24	2587300	\N
16632	2025-08-20	4.9075	4.92	4.8225	4.845	3197000	\N
16641	2025-08-20	6.345	6.345	6.2625	6.31	3113200	\N
16645	2025-08-20	2.33	2.33	2.3	2.3	25900	\N
16648	2025-08-20	6.43	6.43	6.342	6.418	17483800	\N
16660	2025-08-20	42.74	43.65	42.61	43.53	33943700	\N
16662	2025-08-20	3.404	3.468	3.384	3.457	32199100	\N
16672	2025-08-20	23.28	23.67	23.18	23.66	10298200	\N
16673	2025-08-20	11.66	12.1175	11.615	12.105	39778800	\N
23395	2025-08-21	9.25	10.065	9.1896	9.6	823352	\N
16692	2025-08-20	2.295	2.32	2.255	2.3075	1408900	\N
16693	2025-08-20	1.496	1.5145	1.492	1.5145	48922300	\N
16699	2025-08-20	1.075	1.075	1.058	1.07	5499900	\N
16704	2025-08-20	20.11	20.16	19.6725	20.09	4340000	\N
16722	2025-08-20	1.6305	1.65	1.616	1.6475	297744700	\N
16736	2025-08-20	5.23	5.35	5.17	5.35	11357200	\N
16738	2025-08-20	2.905	2.93	2.88	2.92	14842100	\N
23399	2025-08-21	19.78	19.86	19.78	19.83	58399	\N
16756	2025-08-20	35.5	35.75	35.4	35.65	607600	\N
16762	2025-08-20	4.802	4.96	4.802	4.888	9722900	\N
16765	2025-08-20	0.626	0.633	0.626	0.632	466300	\N
16767	2025-08-20	2.29	2.2925	2.28	2.285	2532300	\N
16769	2025-08-20	0.752	0.756	0.749	0.754	57194800	\N
16807	2025-08-20	1.757	1.757	1.703	1.724	27880300	\N
16810	2025-08-20	25.29	25.72	25.08	25.65	10429200	\N
16839	2025-08-20	17.265	17.4	17.095	17.37	4241800	\N
16843	2025-08-20	1.58	1.585	1.575	1.585	2385600	\N
16844	2025-08-20	20.97	21.39	20.83	21.23	49009800	\N
16848	2025-08-20	53.575	54.025	53.1	54	3979400	\N
16851	2025-08-20	6.55	6.55	6.385	6.4	1217900	\N
16858	2025-08-20	2.05	2.066	2.041	2.066	25712600	\N
16868	2025-08-20	6.9	6.985	6.88	6.98	13962000	\N
16876	2025-08-20	12.1	12.15	12	12.12	9150100	\N
16881	2025-08-20	5.164	5.164	5.074	5.104	34684200	\N
16909	2025-08-20	1.673	1.68	1.669	1.674	16644100	\N
16911	2025-08-20	0.919	0.933	0.919	0.93	39474800	\N
16914	2025-08-20	9.2475	9.3	9.205	9.2825	2804200	\N
16916	2025-08-20	0.125	0.1263	0.1241	0.1263	18932300	\N
16928	2025-08-20	1.042	1.056	1.026	1.026	8729900	\N
16947	2025-08-20	38.39	39.195	38.34	39.15	28626300	\N
16961	2025-08-20	1.286	1.334	1.28	1.334	29933100	\N
16964	2025-08-20	0.5715	0.582	0.551	0.555	33799200	\N
16983	2025-08-20	2.256	2.258	2.23	2.252	38848800	\N
23401	2025-08-21	6.8	7.1	6.7975	6.98	23013	\N
17000	2025-08-20	1.929	1.944	1.91	1.94	4913900	\N
17002	2025-08-20	0.5615	0.563	0.558	0.5625	6257200	\N
17006	2025-08-20	16.225	16.645	16.18	16.53	28520200	\N
17012	2025-08-20	5.54	5.54	5.54	5.54	9200	\N
17017	2025-08-20	7.64	7.64	7.465	7.525	3154300	\N
17021	2025-08-20	4.28	4.29	4.25	4.285	279400	\N
17024	2025-08-20	156.2	158.8	155.2	158.7	929200	\N
17042	2025-08-20	26.5	26.575	26.25	26.55	605100	\N
17043	2025-08-20	23.35	23.65	23.3	23.425	1293200	\N
17049	2025-08-20	14.585	14.9375	14.5075	14.855	99614600	\N
23406	2025-08-21	33.37	33.57	33.24	33.39	547763	\N
17064	2025-08-20	97	97	96.4	96.8	2400	\N
17068	2025-08-20	1.978	1.998	1.974	1.998	28906600	\N
17078	2025-08-20	16.08	16.14	15.92	16.11	5521300	\N
17093	2025-08-20	1.398	1.428	1.398	1.428	4135500	\N
17094	2025-08-20	32.4	32.9	32.36	32.76	11269300	\N
17096	2025-08-20	2.912	2.932	2.89	2.926	14364100	\N
17110	2025-08-20	1.735	1.74	1.7125	1.73	2521500	\N
17115	2025-08-20	0.6242	0.6368	0.6198	0.6362	90066400	\N
23408	2025-08-21	11.925	12.8	11.53	11.53	682	\N
17119	2025-08-20	2.195	2.21	2.145	2.21	1286100	\N
17140	2025-08-20	18.06	18.16	17.93	18.13	5898400	\N
17141	2025-08-20	21.175	21.4	21.1	21.35	1515100	\N
17142	2025-08-20	8.4	8.5	8.37	8.49	1574500	\N
17145	2025-08-20	2.91	2.96	2.833	2.946	9434600	\N
17148	2025-08-20	2.575	2.5825	2.555	2.57	3549900	\N
17154	2025-08-20	1.1875	1.21	1.1875	1.1925	39900	\N
17156	2025-08-20	8.7	8.765	8.66	8.76	12835400	\N
17157	2025-08-20	9.448	9.644	9.43	9.627	321022100	\N
17161	2025-08-20	2.9775	3.0625	2.9775	3.05	10361800	\N
17170	2025-08-20	1.438	1.438	1.4	1.418	16148700	\N
17178	2025-08-20	11.37	11.49	11.31	11.48	7592500	\N
17183	2025-08-20	23	23.2	22.94	23.2	10098800	\N
17191	2025-08-20	30.63	31.545	30.63	31.45	27559700	\N
17192	2025-08-20	6.7175	6.7925	6.67	6.79	11819900	\N
17199	2025-08-20	8.828	8.94	8.815	8.932	51732200	\N
17221	2025-08-20	47.02	47.82	46.88	47.76	6157300	\N
17228	2025-08-20	5.2975	5.46	5.27	5.455	16145600	\N
17232	2025-08-20	0.579	0.585	0.578	0.583	37825000	\N
17239	2025-08-20	0.816	0.8285	0.8115	0.8275	108092400	\N
17255	2025-08-20	18.58	18.87	18.58	18.81	4947100	\N
17283	2025-08-20	1.268	1.268	1.248	1.262	16684800	\N
17289	2025-08-20	2.115	2.1175	2.1125	2.1125	41509400	\N
17293	2025-08-20	6.91	7.0825	6.875	7.08	2972800	\N
17303	2025-08-20	13.37	13.4	13.26	13.32	1313600	\N
17311	2025-08-20	2.07	2.07	1.976	2.01	12370400	\N
17313	2025-08-20	2.769	2.7845	2.75	2.781	59294700	\N
17323	2025-08-20	5.705	5.76	5.65	5.76	18892400	\N
17333	2025-08-20	2.593	2.614	2.588	2.6125	335935400	\N
17342	2025-08-20	3.725	3.725	3.605	3.6375	3139700	\N
17345	2025-08-20	0.8256	0.8372	0.8256	0.8362	2359300900	\N
17353	2025-08-20	93.36	95.52	92.46	95.51	24684000	\N
17354	2025-08-20	1.894	1.918	1.887	1.917	27750200	\N
17361	2025-08-20	2.74	2.74	2.72	2.72	410500	\N
17362	2025-08-20	1.238	1.238	1.238	1.238	382600	\N
17369	2025-08-20	0.954	0.954	0.944	0.944	319000	\N
17376	2025-08-20	1.614	1.625	1.606	1.62	56705200	\N
17383	2025-08-20	3.592	3.5945	3.5195	3.563	99037300	\N
17386	2025-08-20	1.874	1.897	1.86	1.866	19078500	\N
17387	2025-08-20	0.3905	0.3948	0.385	0.3948	3943100	\N
17401	2025-08-20	1.182	1.199	1.182	1.194	883100	\N
17405	2025-08-20	3.58	3.59	3.525	3.535	2171400	\N
17412	2025-08-20	5.814	5.892	5.768	5.852	73206800	\N
17422	2025-08-20	1.246	1.29	1.235	1.288	20106900	\N
17426	2025-08-19	2.68	2.68	2.68	2.68	49700	\N
17438	2025-08-20	2.645	2.69	2.645	2.685	2947500	\N
17440	2025-08-20	1.45	1.458	1.428	1.458	45282100	\N
17451	2025-08-20	10.7025	10.8	10.66	10.77	10810200	\N
17452	2025-08-20	1.991	2.003	1.9895	2.003	12469100	\N
17456	2025-08-20	2.04	2.05	2.025	2.05	12303900	\N
17457	2025-08-20	43.8	43.8	43.2	43.65	1299600	\N
23409	2025-08-21	18.86	19.01	18.78	18.88	851565	\N
17486	2025-08-20	0.3476	0.3508	0.344	0.347	17561700	\N
17491	2025-08-20	1.426	1.448	1.422	1.445	4673200	\N
17502	2025-08-20	0.732	0.734	0.725	0.732	1920300	\N
17505	2025-08-20	121.65	122.75	121.4	122.55	5864400	\N
17512	2025-08-20	2.78	2.78	2.75	2.75	2400	\N
17532	2025-08-20	3.541	3.607	3.535	3.568	33840800	\N
17541	2025-08-20	2.84	2.85	2.8	2.8275	5240600	\N
17545	2025-08-20	5.3375	5.475	5.19	5.45	34484900	\N
17559	2025-08-20	18.6	18.6	18.24	18.32	1377400	\N
17561	2025-08-20	5.04	5.1	5.015	5.03	1519600	\N
17570	2025-08-20	2.593	2.623	2.586	2.61	7537300	\N
17571	2025-08-18	2.3	2.3	2.3	2.3	6600	\N
17577	2025-08-20	9.055	9.15	8.975	9.15	8363100	\N
17587	2025-08-20	7.41	7.42	7.3	7.325	1074500	\N
17591	2025-08-20	10.86	10.97	10.84	10.9625	27016400	\N
17597	2025-08-20	5.32	5.34	5.21	5.23	2451500	\N
17599	2025-08-20	4.744	4.898	4.726	4.886	31937100	\N
17602	2025-08-20	11.255	11.2775	11.135	11.23	26175200	\N
17611	2025-08-20	2.34	2.368	2.336	2.368	7399400	\N
17616	2025-08-20	2.08	2.08	2.02	2.03	2871900	\N
17620	2025-08-20	0.744	0.758	0.744	0.758	3839800	\N
17652	2025-08-20	2.236	2.261	2.206	2.252	40240100	\N
17683	2025-08-20	1.6775	1.6775	1.644	1.663	25894700	\N
17705	2025-08-20	54.88	55.96	54.8	55.79	18452600	\N
17709	2025-08-20	3.385	3.385	3.3375	3.37	7843900	\N
17718	2025-08-20	35.34	36.34	35.31	36.32	63106100	\N
17723	2025-08-20	29.9	29.95	29.5	29.7	236200	\N
17725	2025-08-20	3.604	3.6655	3.585	3.662	37722000	\N
17731	2025-08-20	4.245	4.25	4.24	4.245	50600	\N
17734	2025-08-20	7.68	7.748	7.674	7.746	24318100	\N
17736	2025-08-20	44.7075	45.06	44.41	44.99	34085900	\N
17743	2025-08-20	1.37	1.37	1.3375	1.35	1230300	\N
17754	2025-08-20	3.452	3.484	3.442	3.471	33044900	\N
17755	2025-08-20	5.466	5.549	5.448	5.544	176497200	\N
17765	2025-08-20	1.494	1.508	1.492	1.506	1558900	\N
17769	2025-08-20	6.445	6.545	6.385	6.51	5706300	\N
17771	2025-08-20	2.035	2.09	2.035	2.055	4502700	\N
17772	2025-08-20	11.095	11.1875	11.07	11.16	36576900	\N
17774	2025-08-20	3.029	3.052	3.002	3.052	79692500	\N
17794	2025-08-20	3.942	3.985	3.929	3.984	43180300	\N
17809	2025-08-20	11.55	11.85	11.55	11.75	370800	\N
17812	2025-08-20	6.342	6.416	6.314	6.398	36565300	\N
17814	2025-08-20	1.945	1.959	1.929	1.959	6402400	\N
17817	2025-08-20	2.302	2.308	2.29	2.305	23199300	\N
23417	2025-08-21	3.33	3.42	3.31	3.39	9925113	\N
17821	2025-08-20	25.815	26.41	25.68	26.34	18878600	\N
17833	2025-08-20	0.1112	0.112	0.1112	0.112	3804100	\N
17851	2025-08-20	23.4	23.66	23.3	23.63	22379000	\N
23419	2025-08-21	47.65	48.395	47.045	48.09	646153	\N
17853	2025-08-20	15.6	15.64	15.385	15.615	4836200	\N
17854	2025-08-20	0.1409	0.1418	0.139	0.1404	46092600	\N
17865	2025-08-20	40.3	40.46	40.26	40.38	7078700	\N
17866	2025-08-20	0.3	0.3	0.3	0.3	336200	\N
17466	2025-08-20	1.7325	1.7325	1.69	1.7	5397500	\N
17867	2025-08-20	72.075	72.55	71.55	72.175	2318900	\N
17868	2025-08-20	2.2	2.215	2.18	2.21	5555000	\N
17869	2025-08-20	1.962	1.964	1.948	1.96	9165800	\N
17872	2025-08-20	7.045	7.1	7.015	7.04	3124900	\N
17877	2025-08-20	17.7675	17.855	17.545	17.795	32644800	\N
17878	2025-08-20	1.637	1.646	1.629	1.6425	29050100	\N
17882	2025-08-20	12.96	13.165	12.9	13.1	21427800	\N
17885	2025-08-20	13.47	13.585	13.36	13.58	77980900	\N
17899	2025-08-20	2.055	2.07	2.03	2.06	13862700	\N
17928	2025-08-20	0.637	0.648	0.628	0.643	5503300	\N
17939	2025-08-20	5.38	5.49	5.3675	5.48	7522000	\N
17944	2025-08-20	44.7	45.85	44.4	45.85	2480200	\N
17950	2025-08-20	18.75	18.88	18.66	18.86	1476000	\N
17959	2025-08-20	4.246	4.278	4.219	4.27	153460700	\N
23420	2025-08-21	0.465	0.47	0.465	0.47	2500	\N
23421	2025-08-20	0.225	0.225	0.225	0.225	3000	\N
17990	2025-08-20	2.82	2.845	2.81	2.845	30290100	\N
17998	2025-08-20	6.185	6.185	6.12	6.145	6167000	\N
17999	2025-08-20	2.205	2.205	2.18	2.19	988400	\N
18138	2025-08-20	3.67	3.705	3.605	3.705	7302200	\N
18151	2025-08-20	4.3	4.3	4.175	4.175	501000	\N
18155	2025-08-20	1.306	1.324	1.282	1.288	197629	\N
18156	2025-08-20	6.05	6.08	6.01	6.05	22516	\N
18157	2025-08-20	9.4	9.4	9.34	9.34	118	\N
18158	2025-08-20	58.5	59	57.5	59	62990	\N
18159	2025-08-20	0.31	0.31	0.31	0.31	4841	\N
18160	2025-08-20	44.85	44.9	44.21	44.45	619383	\N
18162	2025-08-20	0.0008	0.0008	0.0006	0.0006	44570420	\N
18163	2025-08-20	1.205	1.21	1.17	1.21	2884	\N
18164	2025-08-20	3.37	3.41	3.35	3.35	5773	\N
18166	2025-08-20	0.59	0.59	0.59	0.59	8	\N
18168	2025-08-20	8.45	8.88	7.95	8.2	714246	\N
18170	2025-08-20	2.18	2.2	2.18	2.18	2659	\N
18173	2025-08-20	12	12.1	12	12.1	27	\N
18174	2025-08-20	124.7	124.9	121.4	123	78738	\N
18177	2025-08-20	0.06	0.0608	0.0468	0.0594	691919	\N
2503	2025-08-20	16.59	16.81	16.49	16.75	172094	\N
18179	2025-08-20	14.65	14.72	14.375	14.4	1368022	\N
18180	2025-08-20	182.68	185.14	182.68	185	531162	\N
18181	2025-08-20	183.18	183.64	178.9	179.14	847025	\N
18183	2025-08-20	8.22	8.34	8.22	8.24	490	\N
18185	2025-08-20	9.745	9.825	9.725	9.825	256156	\N
18189	2025-08-20	21.6	21.63	21.31	21.38	575853	\N
18191	2025-08-20	110.4	110.6	108.8	108.8	4774	\N
18192	2025-08-20	550	550	550	550	1	\N
18193	2025-08-20	68.5	68.65	67.85	68.2	22541	\N
18196	2025-08-20	0.975	0.975	0.943	0.962	159200	\N
18197	2025-08-20	6.2	6.25	6.2	6.2	5057	\N
18198	2025-08-20	65.35	65.7	65.15	65.5	182802	\N
18203	2025-08-19	3.86	3.98	3.86	3.98	37	\N
18204	2025-08-20	0.2345	0.2345	0.224	0.2285	141136	\N
18205	2025-08-20	66.4	67.2	66.4	67.2	11205	\N
18206	2025-08-20	63.1	64.15	62.95	63.4	146790	\N
18207	2025-08-20	11.5	11.5	11.5	11.5	1	\N
18210	2025-08-20	4.56	4.56	4.41	4.48	3237	\N
18213	2025-08-20	48.75	48.75	47.25	48.2	3944	\N
18215	2025-08-20	0.1365	0.138	0.1365	0.1375	21195	\N
18216	2025-08-20	6.4	6.48	6.4	6.4	2097	\N
18217	2025-08-20	42.26	43.07	41.51	41.76	213521	\N
18218	2025-08-20	47.75	48	47.2	47.95	4304	\N
18223	2025-08-20	6.06	6.2	6.06	6.14	552	\N
18225	2025-08-20	0.038	0.0388	0.0366	0.038	148313	\N
18226	2025-08-20	0.192	0.1965	0.1805	0.1935	60016	\N
18227	2025-08-20	42.96	43.31	42.82	43.31	1815708	\N
18228	2025-08-20	40	40	39	39.6	2342	\N
18230	2025-08-20	0.39	0.39	0.386	0.386	14758	\N
18232	2025-08-20	27.75	27.75	27.5	27.65	4375	\N
18234	2025-08-20	4.64	4.64	3.4	3.49	92930	\N
18235	2025-08-20	8.815	8.845	8.72	8.82	38317	\N
23422	2025-08-21	0.09	0.095	0.07	0.08	2334338	\N
18237	2025-08-20	1.398	1.51	1.36	1.5	153248	\N
18238	2025-08-20	21	21.4	20.8	21.4	6507	\N
18241	2025-08-20	126.5	128.3	126.4	128.3	68572	\N
18242	2025-08-20	1.2	1.2	1.18	1.185	15384	\N
18245	2025-08-20	0.53	0.53	0.53	0.53	1	\N
18246	2025-08-20	82.65	83.33	82.37	83.31	1211752	\N
18248	2025-08-20	21.35	21.5	21.2	21.35	330	\N
18249	2025-08-20	5.065	5.075	5.04	5.07	332514	\N
18250	2025-08-20	8.25	8.3	8.15	8.2	5349	\N
18253	2025-08-20	4.29	4.29	4.25	4.29	2094	\N
18254	2025-08-20	39.18	39.23	38.85	38.85	447639	\N
18255	2025-08-20	5.68	5.74	5.62	5.7	1010	\N
18256	2025-08-20	26.94	27.48	26.92	27.48	772403	\N
18257	2025-08-20	394	400	392	393	175	\N
18259	2025-08-20	9.32	9.36	9.32	9.32	1246	\N
18260	2025-08-20	123	130	120.02	130	945	\N
18261	2025-08-20	89.2	90	89.2	89.6	2211	\N
18262	2025-08-20	78.66	81.5	78	81.48	2688	\N
18265	2025-08-20	126.15	127.1	125.25	126.5	395497	\N
18266	2025-08-20	9.8	10.39	9.78	10.02	112040	\N
18268	2025-08-20	17.86	17.96	17.76	17.9	168704	\N
18270	2025-08-20	13.065	13.165	13.035	13.135	2265750	\N
18271	2025-08-20	0.597	0.625	0.589	0.5965	1145811	\N
18273	2025-08-20	3.78	3.78	3.63	3.635	18238	\N
18275	2025-08-20	3.73	3.73	3.7	3.71	6649	\N
18277	2025-08-20	10.7	10.7	10.45	10.45	10325	\N
18279	2025-08-20	2.675	2.675	2.51	2.555	276104	\N
2568	2025-08-20	117.1	117.4	116.08	116.96	145686	\N
18281	2025-08-20	1.916	1.92	1.88	1.88	78655	\N
18287	2025-08-20	11.18	11.28	11.14	11.26	686	\N
18291	2025-08-20	468.6	476.2	464.6	471.4	2766	\N
18292	2025-08-20	0.0192	0.0192	0.0188	0.019	188297	\N
18296	2025-08-20	1.91	1.91	1.87	1.896	71057	\N
18301	2025-08-20	16.67	16.79	16.62	16.79	117730	\N
18302	2025-08-20	294	294	290	290	54	\N
18304	2025-08-20	8.54	8.68	8.3	8.68	676	\N
18305	2025-08-20	1.5	1.5	1.49	1.5	255	\N
18307	2025-08-20	99.5	100.6	96.88	97.5	803825	\N
18308	2025-08-20	23.25	23.45	23.05	23.1	26253	\N
18311	2025-08-20	98.5	98.5	98	98	263	\N
18312	2025-08-20	52.1	52.6	51.35	51.7	29490	\N
18314	2025-08-20	93	93.2	93	93.2	11	\N
18315	2025-08-20	13.41	13.48	13.22	13.46	72050	\N
18318	2025-08-20	58.45	58.85	58.45	58.85	57010	\N
18324	2025-08-20	16.95	17.13	16.875	17.1	3368430	\N
18325	2025-08-20	1.706	1.72	1.634	1.68	188786	\N
18329	2025-08-20	0.0004	0.0005	0.0004	0.0004	36331278	\N
18332	2025-08-20	4.14	4.14	4.14	4.14	33	\N
18333	2025-08-20	72.68	74.54	72.62	74.52	1584667	\N
18334	2025-08-20	264.2	271.4	264	271.2	58093	\N
18335	2025-08-20	26.8	27.34	26.76	27.29	1158360	\N
18337	2025-08-20	1.702	1.732	1.694	1.718	158636	\N
18340	2025-08-20	29.8	30	29.5	30	104	\N
18343	2025-08-20	6.17	6.18	6.09	6.14	91154	\N
18352	2025-08-20	12	12.1	12	12	36	\N
18353	2025-08-20	16.05	16.05	15.4	15.8	455	\N
18354	2025-08-20	2.04	2.1	1.95	2.02	3160	\N
18356	2025-08-20	0.123	0.123	0.103	0.1176	296167	\N
18357	2025-08-20	0.768	0.82	0.706	0.714	7024297	\N
18363	2025-08-20	0.83	0.848	0.782	0.848	3112	\N
18364	2025-08-20	26.2	26.39	26.1	26.33	402425	\N
18367	2025-08-20	0.526	0.544	0.524	0.538	20281	\N
18368	2025-08-20	125.6	126.2	125.2	125.5	122808	\N
18369	2025-08-20	3.41	3.41	3.34	3.355	42514	\N
18371	2025-08-20	163.5	167	162	164	2150	\N
18373	2025-08-20	2.684	2.708	2.658	2.67	285669	\N
18374	2025-08-20	25.48	25.62	25.42	25.52	177629	\N
18375	2025-08-20	0.58	0.6	0.57	0.6	6252	\N
18379	2025-08-20	18.705	18.93	18.59	18.905	3528109	\N
18380	2025-08-20	4.86	4.97	4.42	4.47	18433	\N
23423	2025-08-21	0.7	0.7	0.69	0.69	38000	\N
18385	2025-08-20	51.6	51.6	51.05	51.05	17884	\N
18389	2025-08-20	271.1	275.7	270.7	275.5	420520	\N
18390	2025-08-20	95.4	97.25	95.4	96.5	4118	\N
18393	2025-08-20	56.4	56.7	55.5	55.8	251339	\N
18395	2025-08-20	25.55	25.55	25.2	25.2	51	\N
18396	2025-08-20	67.8	69.12	67.8	68.82	169264	\N
18399	2025-08-20	4.25	4.26	4.25	4.26	2	\N
18400	2025-08-20	141.5	145.6	141.5	145.4	165329	\N
18403	2025-08-20	0.0032	0.0032	0.0029	0.0032	32217510	\N
18404	2025-08-20	3.105	3.15	3.075	3.115	652737	\N
18408	2025-08-20	37.8	38.1	37.8	37.9	706	\N
18410	2025-08-20	11.5	11.615	11.435	11.56	484490	\N
18412	2025-08-20	0.528	0.579	0.526	0.55	1313114	\N
18418	2025-08-20	10.45	10.55	10.35	10.55	17549	\N
18421	2025-08-20	1454	1460	1454	1460	10	\N
18428	2025-08-20	25.3	25.5	25.1	25.5	213	\N
18429	2025-08-20	29.4	29.9	29.4	29.8	24158	\N
10140	2025-08-20	143.24	143.82	141.6163	143.58	1540971	\N
18430	2025-08-20	23.75	25.55	23.15	23.85	70311	\N
18434	2025-08-20	34.4	34.5	34	34	408	\N
18438	2025-08-20	109	111.2	108.4	111.2	4570	\N
18439	2025-08-20	15.3	15.58	15.04	15.48	17739	\N
18441	2025-08-20	2.19	2.22	2.18	2.19	18747	\N
18442	2025-08-20	29	29	29	29	457	\N
23424	2025-08-20	0.075	0.075	0.075	0.075	1000	\N
18448	2025-08-20	81	81	81	81	16	\N
18450	2025-08-20	159.7	160	158.6	158.6	43790	\N
18451	2025-08-20	2.98	3.07	2.95	3	2117	\N
18452	2025-08-20	86.6	87.15	86.3	87.15	98629	\N
18455	2025-08-20	3.88	3.88	3.7	3.728	212813	\N
18458	2025-08-20	3.08	3.08	3.05	3.05	111	\N
18459	2025-08-20	0.169	0.17	0.16	0.163	340623	\N
18460	2025-08-20	85.8	85.8	85	85.6	159	\N
18461	2025-08-20	17	17.12	16.95	17.12	393968	\N
18462	2025-08-20	185	185	185	185	7	\N
18464	2025-08-20	33.3	33.75	33.15	33.15	17708	\N
18465	2025-08-20	0.034	0.0346	0.0309	0.032	288163	\N
18468	2025-08-20	19.85	21.4	19.85	21.3	9733	\N
18476	2025-08-20	62.6	62.8	62.4	62.6	218	\N
18479	2025-08-20	104	108.8	98.8	106	87198	\N
18480	2025-08-20	30.3	30.4	30.25	30.35	474	\N
18483	2025-08-20	11	11.4	10.95	11.3	2718	\N
18486	2025-08-20	19.8	19.95	19.75	19.8	293	\N
18487	2025-08-20	60.6	61.4	58.2	61.4	761	\N
18489	2025-08-20	2.41	2.41	2.38	2.38	4018	\N
18491	2025-08-20	22.5	22.5	21.9	22.2	7175	\N
18492	2025-08-20	5.12	5.28	5.1	5.24	18934	\N
18496	2025-08-20	2.62	2.63	2.6	2.62	5771	\N
18497	2025-08-20	22	22	21.6	21.8	448	\N
18498	2025-08-20	2090	2113	2082	2103	42810	\N
18501	2025-08-20	4.61	4.71	4.58	4.71	17791	\N
18507	2025-08-20	16.2	16.65	16.2	16.5	636	\N
18512	2025-08-20	0.008	0.0082	0.0078	0.0082	614793	\N
18517	2025-08-20	22.72	22.74	22.38	22.5	101119	\N
18518	2025-08-20	444.5	444.5	440	441.5	2052	\N
18519	2025-08-20	79.4	79.4	79	79.4	301	\N
18525	2025-08-20	22.26	22.4	22.1	22.14	53465	\N
18527	2025-08-20	54.4	54.6	54	54.2	138	\N
18530	2025-08-20	0.191	0.192	0.186	0.1895	91590	\N
18533	2025-08-20	43.6	43.6	42.7	43	1722	\N
18535	2025-08-20	2.015	2.02	1.968	1.978	124320	\N
18537	2025-08-20	0.206	0.208	0.205	0.207	30430	\N
18539	2025-08-20	0.174	0.185	0.174	0.176	82911	\N
18541	2025-08-20	32.5	33.12	32.46	33.02	23539	\N
18543	2025-08-20	0.303	0.308	0.298	0.303	99618	\N
18544	2025-08-20	3.8	3.99	3.79	3.89	185535	\N
18545	2025-08-20	114.5	116.3	114.3	115.6	57955	\N
18546	2025-08-20	38.5	38.68	38.1	38.16	72723	\N
18547	2025-08-20	24.9	25	24.7	24.8	317	\N
18551	2025-08-20	4.04	4.04	3.94	3.94	2191	\N
18552	2025-08-20	20.8	20.9	20.65	20.7	2058	\N
18553	2025-08-20	14.55	14.68	14.45	14.66	106154	\N
18554	2025-08-20	31.45	31.45	31.1	31.15	7044	\N
18555	2025-08-20	215	222.3	214.35	221.65	212024	\N
18559	2025-08-20	34.96	35.4	34.96	35.38	281025	\N
18560	2025-08-20	4.7	4.766	4.666	4.71	247588	\N
18565	2025-08-20	8.6	8.7	8.5	8.68	2764	\N
18567	2025-08-20	20.55	20.6	20.5	20.5	11301	\N
18568	2025-08-20	36.5	36.5	35.6	35.6	15	\N
18569	2025-08-20	0.0131	0.0132	0.013	0.0131	2042521	\N
18570	2025-08-20	92.8	93.2	92.6	93.2	231	\N
18573	2025-08-20	24.6	24.6	23.85	24.3	17496	\N
18574	2025-08-20	132.55	132.7	130.4	130.4	495295	\N
18579	2025-08-20	58.6	58.8	58.2	58.8	166	\N
18583	2025-08-20	5.58	5.6	5.4	5.58	3247	\N
18584	2025-08-20	60.6	60.8	60.6	60.8	296	\N
18586	2025-08-20	44.2	45.05	44	44.25	17745	\N
18587	2025-08-20	31	31.1	30.6	30.8	4823	\N
18590	2025-08-20	2.18	2.22	2.09	2.11	89444	\N
18593	2025-08-20	18.35	18.7	18.05	18.3	13765	\N
18594	2025-08-20	485.8	498.8	484.95	493.55	408762	\N
18597	2025-08-20	0.0022	0.0022	0.002	0.0021	22294459	\N
18601	2025-08-20	2.1	2.1	2.08	2.1	7729	\N
18602	2025-08-20	31	31	30.7	30.7	359	\N
18603	2025-08-20	1.22	1.22	1.1	1.17	5419	\N
18604	2025-08-20	890	895	890	895	10	\N
18605	2025-08-20	20.7	20.9	20.55	20.55	7584	\N
18607	2025-08-20	2.95	2.99	2.94	2.99	4140	\N
18608	2025-08-20	0.0168	0.0168	0.0148	0.0154	443857	\N
18609	2025-08-20	0.102	0.1054	0.102	0.105	108372	\N
18610	2025-08-20	5.27	5.27	5.2	5.2	115021	\N
18616	2025-08-20	2.505	2.7	2.48	2.54	241556	\N
18619	2025-08-20	4.03	4.03	3.935	3.96	2772	\N
18620	2025-08-20	11.4	11.46	11.36	11.4	107024	\N
18621	2025-08-20	24.9	24.9	24.55	24.55	36983	\N
18624	2025-08-20	2.88	2.98	2.88	2.98	54	\N
18625	2025-08-20	13.28	13.3	13.2	13.24	45291	\N
23426	2025-08-21	0.63	0.63	0.58	0.59	56000	\N
18627	2025-08-20	32.86	32.91	32.68	32.77	859419	\N
18630	2025-08-20	2	2	1.915	1.98	1239	\N
18635	2025-08-20	21.1	21.2	21.1	21.1	350	\N
18636	2025-08-20	8.16	8.16	8.14	8.14	571	\N
18641	2025-08-20	7.5	7.74	7.32	7.35	255110	\N
18645	2025-08-20	0.0742	0.0742	0.0742	0.0742	1100	\N
18646	2025-08-20	16.2	16.28	16.14	16.18	12174	\N
18647	2025-08-20	0.75	0.82	0.74	0.7502	11275	\N
18648	2025-08-20	0.95	0.954	0.942	0.946	7979	\N
18649	2025-08-20	42.35	42.35	41.9	42.1	4109	\N
18651	2025-08-20	140	140	134.5	135.1	129223	\N
18652	2025-08-20	0.485	0.506	0.48	0.5	55285	\N
18656	2025-08-20	0.471	0.4795	0.466	0.468	115031	\N
18658	2025-08-20	0.1092	0.1124	0.108	0.1102	251064	\N
18659	2025-08-20	7.26	7.28	7.26	7.26	3502	\N
23431	2025-08-21	0.015	0.02	0.015	0.02	278000	\N
18661	2025-08-20	46.2	46.3	45.7	45.7	319	\N
18665	2025-08-20	9.3	9.3	9.06	9.24	11191	\N
18668	2025-08-20	1.88	1.915	1.88	1.915	7602	\N
18670	2025-08-20	0.065	0.0668	0.0646	0.0656	49396	\N
18671	2025-08-20	14.395	14.535	14.375	14.485	3360886	\N
18674	2025-08-20	0.307	0.321	0.292	0.305	33268	\N
18675	2025-08-20	13.91	14.32	13.91	14.24	109185	\N
18676	2025-08-20	6.65	6.65	6.445	6.46	105559	\N
18682	2025-08-20	39	39	39	39	37	\N
18683	2025-08-20	8.56	9.1	8.32	9	37953	\N
18684	2025-08-20	4.73	4.73	4.73	4.73	509	\N
18685	2025-08-20	24.4	24.5	24.4	24.5	369	\N
18687	2025-08-20	100.9	103.4	100.7	103	418009	\N
18691	2025-08-20	49.45	49.45	48.05	48.05	7308	\N
18694	2025-08-20	1.69	1.7	1.682	1.686	127365	\N
18695	2025-08-20	14.3	14.45	14.2	14.2	1472	\N
18699	2025-08-20	8.84	9.34	8.84	9.34	89	\N
18700	2025-08-20	1.205	1.21	1.205	1.21	769	\N
18702	2025-08-20	8.68	8.7	8.6	8.7	1453	\N
18703	2025-08-20	5.7	5.8	5.7	5.8	157	\N
18705	2025-08-20	29	29.1	29	29.1	9	\N
18707	2025-08-20	9.5	9.6	9.4	9.6	1088	\N
18708	2025-08-20	12	12	11.8	12	259	\N
18709	2025-08-20	0.74	0.748	0.738	0.748	12189	\N
18710	2025-08-20	0.251	0.256	0.251	0.253	44609	\N
18712	2025-08-20	79.34	79.94	79.12	79.78	636003	\N
18716	2025-08-20	10	10	9.92	10	35	\N
18718	2025-08-20	1.07	1.1	1.07	1.1	598	\N
18720	2025-08-20	55.8	57.15	55.7	56.6	58861	\N
18721	2025-08-20	33.55	33.68	33.4	33.57	600349	\N
18722	2025-08-20	2.04	2.18	2.005	2.05	100826	\N
18723	2025-08-20	27.79	27.91	27.55	27.72	800104	\N
18724	2025-08-20	3.3	3.3	3.25	3.25	13550	\N
18725	2025-08-20	843	855	843	852	432	\N
18726	2025-08-20	0.317	0.317	0.26	0.28	36579	\N
18730	2025-08-20	28.86	29.24	28.72	29.24	166767	\N
18731	2025-08-20	0.0964	0.0998	0.0902	0.0992	275668	\N
23432	2025-08-21	0.56	0.61	0.55	0.61	46500	\N
18734	2025-08-20	290.2	292.5	288.8	289.2	302632	\N
18736	2025-08-20	146	146	145	145	52	\N
18737	2025-08-20	86.43	87.84	86.39	87.03	1423441	\N
18738	2025-08-18	7.2	7.2	7.2	7.2	4	\N
18739	2025-08-20	178.45	180.35	178	179.4	32566	\N
18740	2025-08-20	63.2	63.2	62.2	62.4	432	\N
18742	2025-08-20	220.35	220.85	215.55	215.55	732975	\N
18744	2025-08-20	28.5	28.98	28.46	28.98	325674	\N
18745	2025-08-20	67.25	67.7	66.85	67.2	43017	\N
18746	2025-08-20	101.6	102.4	101	102.4	1532	\N
18749	2025-08-20	81.5	81.5	81.5	81.5	1	\N
18750	2025-08-20	0.341	0.348	0.339	0.343	169959	\N
18753	2025-08-20	7.08	7.1	6.94	7.06	4881	\N
18755	2025-08-20	219	219.8	213.4	214.2	21615	\N
18757	2025-08-20	205	216	204	212	1087	\N
18762	2025-08-20	6.5	6.6	6.46	6.57	91889	\N
18763	2025-08-20	192.5	196	191.5	196	398	\N
18766	2025-08-20	105	106	105	106	155	\N
18767	2025-08-20	53.4	54.2	53.4	54.1	14494	\N
18769	2025-08-20	4.94	4.94	4.87	4.87	1244	\N
18773	2025-08-20	73.4	74	73.4	74	31	\N
18774	2025-08-18	1.84	1.84	1.84	1.84	25	\N
18776	2025-08-20	58.04	58.24	57.3	57.42	1651680	\N
23433	2025-08-20	0.06	0.065	0.06	0.065	12000	\N
18780	2025-08-20	91.6	91.9	91.2	91.4	950	\N
18781	2025-08-20	27.9	27.9	27.6	27.6	689	\N
18784	2025-08-20	53.75	53.95	53.35	53.7	84157	\N
18786	2025-08-20	2.8	2.8	2.8	2.8	7995	\N
18789	2025-08-20	27	27	25.9	26.3	1623	\N
18790	2025-08-20	37.11	37.57	36.63	36.92	123039	\N
18791	2025-08-20	4.495	4.495	4.31	4.38	11041	\N
18792	2025-08-20	1.82	1.854	1.797	1.818	206608	\N
18794	2025-08-20	175.7	176	174.95	175.2	14469	\N
18796	2025-08-20	53.05	53.3	52.55	52.55	347014	\N
18797	2025-08-20	0.0956	0.0979	0.093	0.0935	274882	\N
18798	2025-08-20	0.1316	0.133	0.127	0.1278	697054	\N
10478	2025-08-20	20.27	20.29	20.08	20.195	19945	\N
18801	2025-08-20	0.52	0.54	0.52	0.54	28152	\N
18804	2025-08-20	336.5	343	335.5	341.5	3777	\N
18806	2025-08-20	137	138.4	136.8	138.2	1904	\N
18809	2025-08-20	6.25	6.25	6.25	6.25	675	\N
18810	2025-08-20	57	57	55.2	55.8	268	\N
18814	2025-08-20	36.5	36.55	36.2	36.55	5981	\N
18816	2025-08-20	35.3	35.3	34.3	34.3	749	\N
18817	2025-08-20	16.4	16.4	16.4	16.4	2048	\N
18818	2025-08-20	0.1376	0.1386	0.1372	0.1372	64615	\N
18820	2025-08-20	72.8	73.64	72.18	73.3	158616	\N
18822	2025-08-20	8.59	8.59	8.47	8.47	71909	\N
18826	2025-08-20	225.2	229.7	224.3	229.4	252931	\N
18828	2025-08-20	0.688	0.688	0.65	0.66	74039	\N
18830	2025-08-20	2.35	2.39	2.25	2.3	100643	\N
18831	2025-08-20	79.1	79.4	78.4	79	3476	\N
18832	2025-08-20	20.3	20.3	20	20.1	24198	\N
18836	2025-08-20	16.65	16.65	16.35	16.4	10110	\N
18840	2025-08-20	5.52	5.58	5.48	5.58	3361	\N
18843	2025-08-20	1.025	1.03	1.015	1.015	45624	\N
18846	2025-08-20	158	158.9	157.3	158.2	8724	\N
18851	2025-08-20	9.9	9.9	9.9	9.9	30	\N
18853	2025-08-20	9.436	9.484	9.282	9.286	192087	\N
18861	2025-08-20	2.7	2.7	2.6	2.61	3418	\N
18862	2025-08-20	0.9	0.9	0.88	0.899	27776	\N
18863	2025-08-20	10.59	10.665	10.465	10.475	771868	\N
18864	2025-08-20	15.77	15.82	15.665	15.755	313466	\N
18865	2025-08-20	4.94	5.05	4.9	4.904	937705	\N
18866	2025-08-20	54.5	54.5	53.7	54	5592	\N
18867	2025-08-20	20.2	20.2	19.9	20.2	503	\N
18871	2025-08-20	84.45	85.1	84.3	84.6	38229	\N
18872	2025-08-20	16.2	16.3	16.15	16.3	1297	\N
18873	2025-08-20	30.72	30.75	30.47	30.66	1114672	\N
18874	2025-08-20	0.0004	0.0005	0.0004	0.0005	12672699	\N
18877	2025-08-20	75.9	75.9	74.7	75.6	2273	\N
18879	2025-08-20	59.9	60.2	59.6	59.8	12449	\N
18881	2025-08-20	17	17.05	16.95	17.05	22962	\N
18884	2025-08-20	128.65	129.2	128.35	128.6	625059	\N
18888	2025-08-20	0.2075	0.2075	0.201	0.2035	532584	\N
18889	2025-08-20	1.46	1.5	1.4	1.47	8710	\N
18890	2025-08-20	3.154	3.17	3.106	3.134	934623	\N
18891	2025-08-20	7.37	7.37	7.275	7.32	44304	\N
18892	2025-08-20	3	3.034	2.95	2.992	1656205	\N
18893	2025-08-20	174	175	174	175	89	\N
18894	2025-08-20	12.7	12.85	12.6	12.6	667	\N
18896	2025-08-20	7.1	7.145	6.97	7.095	106497	\N
18897	2025-08-20	3.66	3.66	3.48	3.48	10462	\N
18984	2025-08-20	3.68	3.68	3.66	3.66	384	\N
19030	2025-08-20	24.6	25	24.4	24.45	635	\N
19034	2025-08-20	7.6	7.6	7.6	7.6	0	\N
19044	2025-08-20	1.72	1.72	1.72	1.72	0	\N
19045	2025-08-20	1.922	1.922	1.922	1.922	0	\N
19060	2025-08-20	2.34	2.34	2.34	2.34	0	\N
19061	2025-08-20	12.6	12.6	12.6	12.6	0	\N
19071	2025-08-20	2.16	2.16	2.16	2.16	0	\N
19076	2025-08-20	0.85	0.852	0.85	0.85	50	\N
19078	2025-08-20	6.74	6.74	6.74	6.74	0	\N
19079	2025-08-20	0.324	0.326	0.324	0.326	0	\N
19082	2025-08-20	16.81	17.12	16.81	17.12	910	\N
19093	2025-08-20	24.9	24.9	24.55	24.55	590	\N
19095	2025-08-20	3.02	3.02	3.02	3.02	0	\N
19121	2025-08-20	17.32	17.32	17.32	17.32	0	\N
19133	2025-08-20	120.5	122.1	119.5	120.9	200	\N
19141	2025-08-20	87.1	87.1	87.1	87.1	0	\N
19154	2025-08-20	41.45	42.3	41.45	42.3	300	\N
19157	2025-08-20	156	156	154.4	154.4	47	\N
19159	2025-08-20	10.75	10.95	10.75	10.95	0	\N
19167	2025-08-20	0.751	0.77	0.7185	0.73	389	\N
19168	2025-08-20	44.9	44.9	44.9	44.9	0	\N
19178	2025-08-20	1.905	1.905	1.905	1.905	0	\N
19195	2025-08-20	58.95	59.9	58.95	59.05	335	\N
19216	2025-08-20	3.7	3.7	3.56	3.56	0	\N
19219	2025-08-20	10.85	11.15	10.85	11.15	105	\N
19220	2025-08-20	13.88	13.88	13.88	13.88	0	\N
19227	2025-08-20	5.72	5.72	5.72	5.72	0	\N
19239	2025-08-20	0.705	0.84	0.705	0.84	260	\N
19240	2025-08-20	24.6	24.6	24.6	24.6	0	\N
19244	2025-08-20	0.535	0.535	0.535	0.535	0	\N
19248	2025-08-20	4.73	4.73	4.73	4.73	0	\N
19250	2025-08-20	1.47	1.47	1.47	1.47	0	\N
19259	2025-08-20	0.434	0.434	0.434	0.434	0	\N
19268	2025-08-20	1.61	1.675	1.61	1.675	500	\N
19278	2025-08-20	17.2	17.2	16.7	16.7	290	\N
19286	2025-08-20	21	22	21	22	7	\N
19290	2025-08-20	1.21	1.21	1.14	1.14	0	\N
19301	2025-08-20	4.1	4.1	4.1	4.1	0	\N
19307	2025-08-20	9.54	9.54	9.54	9.54	0	\N
19339	2025-08-20	6.5	7.3	6.5	7.05	1261	\N
19341	2025-08-20	2.3	2.3	2.28	2.28	4833	\N
19350	2025-08-20	5.1	5.1	5.1	5.1	0	\N
19357	2025-08-20	47.31	48.37	47.31	48.37	938	\N
19364	2025-08-20	10.3	10.9	10.3	10.9	135	\N
19371	2025-08-20	7.85	7.85	7.85	7.85	0	\N
19393	2025-08-20	27.3	27.36	26.66	26.8	719	\N
19412	2025-08-20	88	88	88	88	10	\N
19419	2025-08-20	0.645	0.645	0.645	0.645	0	\N
19425	2025-08-20	24.88	24.98	24.82	24.82	480	\N
19435	2025-08-20	11.05	11.1	11.05	11.1	0	\N
19455	2025-08-20	4.04	4.04	4.04	4.04	0	\N
19456	2025-08-20	4.94	6.75	4.94	6.75	0	\N
19460	2025-08-20	27.94	28.09	27.83	28.09	7440	\N
19465	2025-08-20	14.15	15.2	14.15	15.2	230	\N
19476	2025-08-20	175.4	177.8	175.2	177.5	49093	\N
19477	2025-08-20	10.9	10.93	10.84	10.89	345082	\N
19478	2025-08-20	65.4	65.7	64.95	65.55	191296	\N
19479	2025-08-20	0.364	0.394	0.364	0.39	759452	\N
19480	2025-08-20	4.96	5.2	4.96	5.05	1184	\N
19482	2025-08-20	21	21.1	21	21	35343	\N
19483	2025-08-20	25.66	25.81	25.61	25.64	1131432	\N
19484	2025-08-20	1.86	1.96	1.86	1.96	27138	\N
19485	2025-08-20	185	185	179	179.24	4892	\N
19486	2025-08-20	8.06	8.06	7.98	8	10404	\N
19487	2025-08-20	11.1	11.12	10.94	11.08	97815	\N
19490	2025-08-20	71.78	72.28	71.1	72	571701	\N
19491	2025-08-20	0.127	0.127	0.1226	0.1246	31384860	\N
19492	2025-08-20	26.64	26.64	26.28	26.34	3353	\N
19494	2025-08-20	29.61	29.7	29.15	29.25	108417	\N
19497	2025-08-20	5.22	5.25	5.17	5.17	283798	\N
19498	2025-08-20	2.9	2.93	2.85	2.9	11847	\N
19499	2025-08-20	1.46	1.46	1.408	1.416	328127	\N
19501	2025-08-20	8.64	8.66	8.52	8.52	2436	\N
19502	2025-08-20	16.29	16.395	16.19	16.25	4264401	\N
19503	2025-08-20	3.42	3.426	3.394	3.402	38260155	\N
19504	2025-08-20	8.18	8.211	8.095	8.174	15291431	\N
19506	2025-08-20	13	13.15	13	13.125	770771	\N
19513	2025-08-20	8.738	8.788	8.68	8.73	3303441	\N
19516	2025-08-20	1	1.06	0.93	1.06	31160	\N
19517	2025-08-20	30.3	30.39	30.12	30.24	878735	\N
19519	2025-08-20	29.18	29.32	29.1	29.26	1324407	\N
19520	2025-08-20	26.55	26.95	26.4	26.85	59635	\N
19522	2025-08-20	44.4	44.9	44.2	44.8	1038	\N
19523	2025-08-20	77.4	79.1	77.4	78.8	2508	\N
19527	2025-08-20	52	52.3	51.7	51.9	16526	\N
19533	2025-08-20	0.179	0.1825	0.179	0.18	88828	\N
19535	2025-08-20	0.54	0.544	0.532	0.54	622332	\N
19536	2025-08-20	0.2305	0.24	0.2305	0.2375	341402	\N
19538	2025-08-20	17.38	17.52	17.32	17.48	23621	\N
19541	2025-08-20	13.255	13.44	13.245	13.37	775886	\N
19542	2025-08-20	2.84	2.84	2.812	2.812	220808	\N
19543	2025-08-20	26.49	26.76	26.47	26.66	522482	\N
19545	2025-08-20	2.8	2.82	2.77	2.77	59110	\N
19551	2025-08-20	2.47	2.52	2.43	2.52	15654	\N
19552	2025-08-20	4.215	4.25	4.2	4.235	152802	\N
19553	2025-08-20	46.95	47.49	46.83	47.43	710668	\N
19555	2025-08-20	24.72	24.86	24.4	24.44	226663	\N
19558	2025-08-20	27.12	27.34	27.1	27.3	406395	\N
19561	2025-08-20	3.5	3.5	3.458	3.47	265688	\N
19563	2025-08-20	3.155	3.21	3.15	3.205	159196	\N
19568	2025-08-20	12.365	12.4	12.185	12.29	1399057	\N
19570	2025-08-20	48.9	48.95	48.9	48.9	25857	\N
19571	2025-08-20	7.11	7.19	7.05	7.08	58576	\N
19582	2025-08-20	33	33.32	32.72	33.2	1047786	\N
19583	2025-08-20	43.65	43.87	43.49	43.82	875278	\N
19584	2025-08-20	5.76	5.795	5.76	5.795	470154	\N
19587	2025-08-20	4.532	4.552	4.461	4.481	6635039	\N
19589	2025-08-20	0.117	0.117	0.1138	0.114	1426040	\N
19592	2025-08-20	2.94	2.98	2.94	2.95	10524	\N
19593	2025-08-20	57.2	57.65	56.9	57.35	51503	\N
19598	2025-08-20	1.55	1.655	1.43	1.6	138069	\N
19599	2025-08-20	3.832	3.866	3.828	3.866	1660636	\N
19603	2025-08-20	8.17	8.185	8.12	8.14	250951	\N
19605	2025-08-20	12.77	12.84	12.74	12.79	878847	\N
19606	2025-08-20	10.2	10.2	10.05	10.15	14089	\N
19607	2025-08-20	14.45	14.6	14.2	14.25	3442	\N
19610	2025-08-20	1.895	1.895	1.885	1.885	2059	\N
19612	2025-08-20	17.86	17.88	17.46	17.54	128138	\N
23434	2025-08-21	19.85	20.82	19.78	20.82	20772	\N
19620	2025-08-20	0.0086	0.0088	0.0084	0.0084	13572500	\N
19624	2025-08-20	2.61	2.61	2.57	2.57	205103	\N
19628	2025-08-20	0.305	0.307	0.305	0.306	57521	\N
19629	2025-08-20	80.1	80.65	79.45	80	33706	\N
19630	2025-08-20	12.1	12.25	12.05	12.25	3074	\N
19631	2025-08-20	0.372	0.375	0.37	0.375	52558	\N
19632	2025-08-20	0.71	0.722	0.71	0.722	697711	\N
19633	2025-08-20	2.615	2.64	2.615	2.635	80925	\N
19636	2025-08-20	0.934	0.944	0.934	0.934	7326	\N
19637	2025-08-20	16.49	16.69	16.44	16.64	655209	\N
19639	2025-08-20	19.9	21	19.9	20.6	16348	\N
19641	2025-08-20	13.4	13.675	13.385	13.63	2920104	\N
19643	2025-08-20	3.76	3.766	3.742	3.752	1487475	\N
19649	2025-08-20	12.5	12.595	12.415	12.51	439544	\N
19650	2025-08-20	2.95	2.97	2.91	2.92	105813	\N
19652	2025-08-20	21.98	22.04	21.76	21.82	83209	\N
19654	2025-08-20	4.858	4.893	4.855	4.885	5273680	\N
19658	2025-08-20	3.695	3.715	3.67	3.695	166466	\N
19659	2025-08-20	0.51	0.514	0.51	0.511	91992	\N
19660	2025-08-20	2.412	2.412	2.386	2.402	2362119	\N
19665	2025-08-20	94.4	95.1	94.3	95	6579	\N
19666	2025-08-20	59.8	60.7	59.7	60.5	83237	\N
19668	2025-08-20	0.622	0.622	0.622	0.622	9570	\N
19688	2025-08-20	15.225	15.225	15.225	15.225	675	\N
23435	2025-08-21	0.05	0.05	0.05	0.05	17000	\N
19693	2025-08-20	34.345	34.41	34.345	34.41	2972	\N
23436	2025-08-21	0.095	0.1	0.095	0.095	37500	\N
19706	2025-08-20	11.35	11.405	11.35	11.405	1671	\N
19711	2025-08-18	17.105	17.105	17.105	17.105	465	\N
19714	2025-08-20	12.525	12.56	12.52	12.56	3341	\N
23437	2025-08-20	0.025	0.025	0.025	0.025	5000	\N
19732	2025-08-20	9.09	9.09	9.073	9.073	2578	\N
19734	2025-08-20	98.3	98.3	98.3	98.3	1061	\N
23442	2025-08-21	0.115	0.115	0.115	0.115	1500	\N
19766	2025-08-20	6.733	6.738	6.727	6.728	6949	\N
19770	2025-08-20	86.22	86.31	86.09	86.31	278	\N
19781	2025-08-19	7.994	8.029	7.994	8.028	10268	\N
23448	2025-08-21	0.015	0.02	0.015	0.02	6050	\N
23450	2025-08-21	0.04	0.045	0.04	0.045	79232	\N
19825	2025-08-18	3.703	3.704	3.698	3.698	6487	\N
19838	2025-08-20	5.5825	5.5835	5.5665	5.57	8997	\N
23451	2025-08-21	0.56	0.59	0.56	0.59	93090	\N
19853	2025-08-20	43.73	44.81	43.73	44.81	2673	\N
23452	2025-08-21	0.025	0.025	0.025	0.025	11740	\N
19866	2025-08-20	21.45	21.45	21.275	21.315	11324	\N
19869	2025-08-20	47.97	47.99	47.935	47.935	32633	\N
23454	2025-08-21	0.26	0.275	0.255	0.26	165500	\N
23456	2025-08-21	1.84	1.87	1.84	1.87	800	\N
19896	2025-08-20	75.08	75.08	73.9	73.9	43147	\N
23458	2025-08-21	0.22	0.22	0.21	0.21	48500	\N
19901	2025-08-20	123.65	123.65	123.65	123.65	82	\N
19913	2025-08-18	4.484	4.484	4.484	4.484	2283	\N
19916	2025-08-20	70.8	70.8	70.675	70.675	149	\N
19923	2025-08-20	5.206	5.265	5.206	5.253	14709	\N
19935	2025-08-20	0.4693	0.4696	0.4625	0.4626	2803238	\N
23461	2025-08-21	0.19	0.2	0.19	0.2	91000	\N
19946	2025-08-20	68.79	68.79	68.79	68.79	156	\N
23466	2025-08-21	0.05	0.05	0.045	0.05	56000	\N
19960	2025-08-20	53.68	54.3	53.36	53.6	1583254	\N
19961	2025-08-20	0.0584	0.0584	0.054	0.0584	150581	\N
19962	2025-08-20	26.44	26.58	26.26	26.54	258389	\N
19964	2025-08-20	13.3	13.4	13.3	13.4	234	\N
19965	2025-08-20	0.025	0.025	0.025	0.025	349232	\N
19967	2025-08-20	182.2	184	182.2	183.6	19303	\N
23469	2025-08-20	0.06	0.06	0.055	0.055	35000	\N
19970	2025-08-20	248	252.5	248	251.5	22316	\N
19972	2025-08-20	5.17	5.24	5.09	5.18	194733	\N
19974	2025-08-20	74.95	77.1	74.95	76.75	39357	\N
19975	2025-08-20	4.28	4.315	4.15	4.24	73468	\N
19977	2025-08-20	150.4	151.4	149.4	150.2	2317	\N
19978	2025-08-20	67.95	68.2	67.4	67.9	49182	\N
19979	2025-08-20	215.2	216.2	214.6	215.6	33776	\N
19983	2025-08-20	243	244	242	244	1093	\N
19985	2025-08-20	92.4	93.55	92	93.55	57195	\N
19986	2025-08-20	969	987	967	986	9162	\N
19987	2025-08-20	894	902	894	900	183	\N
19988	2025-08-20	48.95	49.4	47.1	47.3	93107	\N
20003	2025-08-20	1000	1000	1000	1000	35	\N
20005	2025-08-20	174.5	174.5	174.5	174.5	5	\N
20022	2025-08-20	68.4	70	68	70	1303	\N
20030	2025-08-20	46.64	47.18	46.64	47.18	178180	\N
20031	2025-08-20	48.9	48.9	47.6	48	1003	\N
23470	2025-08-21	0.16	0.165	0.16	0.165	120000	\N
20036	2025-08-20	620.5	628	620.5	624.5	8865	\N
20037	2025-08-20	32.4	32.4	32	32.2	208	\N
20039	2025-08-20	1.045	1.1	1.015	1.1	792	\N
20040	2025-08-20	11.1	11.5	11.1	11.5	4267	\N
20042	2025-08-20	246.6	247.6	246	247.2	37170	\N
20043	2025-08-20	793	798	781	782	2078	\N
20045	2025-08-20	84.35	85.4	84.05	85.15	77011	\N
20046	2025-08-20	0.1	0.1005	0.1	0.1005	35626	\N
20047	2025-08-20	617.8	625.2	605.2	613.2	143785	\N
20064	2025-08-20	95.1	96.2	94.4	95	34876	\N
20066	2025-08-20	151.8	154.8	151.6	154.4	5316	\N
20070	2025-08-20	206	206.5	204.5	205	4473	\N
20071	2025-08-20	326.5	330.5	324	325.5	5519	\N
20072	2025-08-20	88.1	89.8	85.9	86	18039	\N
20073	2025-08-20	1.375	1.42	1.37	1.385	10061	\N
20074	2025-08-20	170.4	172.3	169.95	170.7	117565	\N
20078	2025-08-20	66.8	66.8	65	65.1	47908	\N
20080	2025-08-20	0.204	0.204	0.2	0.203	16682	\N
20081	2025-08-20	545	548	528	529	2865	\N
20082	2025-08-20	17.82	17.9	17.3	17.36	63569	\N
20084	2025-08-20	80.4	80.96	79.7	80	440737	\N
20085	2025-08-20	559	574.6	558.8	572.2	155426	\N
20087	2025-08-20	76	76.5	75.3	76.1	14564	\N
20089	2025-08-20	35.25	35.75	35.25	35.6	2952	\N
20090	2025-08-20	970	980	968	974	103	\N
20092	2025-08-20	18.44	18.66	18.4	18.58	6399	\N
20093	2025-08-20	10.92	11.14	10.88	11.1	105451	\N
20094	2025-08-20	316.5	320.5	316.5	320.5	13002	\N
20095	2025-08-20	2.82	2.915	2.775	2.915	12982	\N
23471	2025-08-21	4.57	4.82	4.57	4.79	91327	\N
20097	2025-08-20	73.89	76.16	73.62	76.14	6162570	\N
20101	2025-08-20	101.14	102.72	100.96	102.36	2755383	\N
20102	2025-08-20	3.06	3.072	3.022	3.03	554041	\N
20104	2025-08-20	108	110	107.5	109.5	3252	\N
20105	2025-08-20	14	14.98	13.68	14.8	52370	\N
20108	2025-08-20	1112.5	1127.5	1107.5	1114	33621	\N
20109	2025-08-20	6.6	6.7	6.56	6.63	32396	\N
20111	2025-08-18	57	57	56	56	41	\N
20112	2025-08-20	440	440	432	433	236	\N
20114	2025-08-20	68	68.5	68	68.5	202	\N
20115	2025-08-20	133.6	135.7	133.3	135.6	107227	\N
20116	2025-08-20	2.65	2.7	2.65	2.7	10308	\N
20117	2025-08-20	59	59	56.6	56.7	12197	\N
20118	2025-08-20	41.4	42.4	41.4	42.1	6404	\N
20121	2025-08-20	22.4	22.4	22.4	22.4	94	\N
20123	2025-08-20	331.5	334.5	327	330	2834	\N
20124	2025-08-20	3290	3290	3210	3210	27	\N
20125	2025-08-20	81	84.4	73.6	75.6	124275	\N
20126	2025-08-20	109	109	108	108.8	17311	\N
20127	2025-08-20	83	85.22	82.78	84.58	278853	\N
20129	2025-08-20	88.6	90.1	88.6	90.1	49571	\N
20130	2025-08-20	191	192.45	189.8	190.8	361689	\N
20131	2025-08-20	230.5	235	230.5	232.8	159389	\N
20132	2025-08-20	503	509	500	506	2445	\N
20133	2025-08-20	33	33.8	32.7	32.7	575	\N
20135	2025-08-20	96.36	97.44	96.04	96.04	262489	\N
20139	2025-08-20	99	100	99	100	2708	\N
20176	2025-08-20	5.09	5.14	5.06	5.09	350965	\N
20178	2025-08-20	0.787	0.7926	0.7812	0.7866	52694988	\N
20184	2025-08-20	7.58	7.65	7.55	7.63	118224	\N
20185	2025-08-20	7.81	7.94	7.81	7.91	224291	\N
20186	2025-08-20	10.44	10.48	10.35	10.48	775831	\N
20187	2025-08-20	3.85	3.857	3.825	3.842	4494201	\N
20191	2025-08-20	16.315	16.405	16.185	16.26	1267959	\N
20194	2025-08-20	9.82	9.84	9.78	9.82	11253	\N
20196	2025-08-20	0.12	0.1215	0.118	0.1215	115252	\N
20199	2025-08-20	21.24	21.42	21.22	21.36	350057	\N
20203	2025-08-20	2.37	2.42	2.34	2.41	112344	\N
20204	2025-08-20	5.63	5.705	5.44	5.52	6014891	\N
20205	2025-08-20	3.93	3.975	3.92	3.975	922415	\N
20206	2025-08-20	7.95	7.95	7.95	7.95	1833	\N
20210	2025-08-20	0.065	0.065	0.0642	0.0642	1097393	\N
20211	2025-08-20	7.46	7.46	7.44	7.44	293	\N
20213	2025-08-20	2.99	3.015	2.985	3.015	378606	\N
20216	2025-08-20	17.9	17.96	17.78	17.86	21945	\N
20219	2025-08-20	1.33	1.342	1.32	1.334	1871932	\N
20220	2025-08-20	3.04	3.04	2.96	2.96	8432	\N
20222	2025-08-20	5.56	5.56	5.4	5.5	2216	\N
20225	2025-08-20	0.554	0.556	0.54	0.54	3747964	\N
20226	2025-08-20	3.296	3.33	3.296	3.324	579069	\N
20229	2025-08-20	1.03	1.03	1.01	1.01	3367	\N
20230	2025-08-20	53.32	54.28	53.28	53.98	915436	\N
20231	2025-08-20	6.2	6.3	6.2	6.3	161	\N
20232	2025-08-20	0.028	0.028	0.0265	0.028	23076	\N
20233	2025-08-20	230.8	231	228	228.4	15743	\N
20235	2025-08-20	64.45	64.9	64.2	64.9	106435	\N
20236	2025-08-20	1.14	1.142	1.11	1.112	61960	\N
20237	2025-08-20	62.5	62.9	62.35	62.9	241194	\N
20242	2025-08-20	568.6	569	558.6	563.2	48639	\N
20243	2025-08-20	49.5	49.6	49.35	49.6	4354	\N
20245	2025-08-20	3.29	3.32	3.27	3.27	4000	\N
20247	2025-08-20	3.26	3.3	3.26	3.3	821	\N
20248	2025-08-20	13.78	13.88	13.66	13.74	58266	\N
20251	2025-08-20	38.6	39.15	38.6	38.7	39788	\N
20254	2025-08-20	402	407	395	395	54	\N
20255	2025-08-20	0.0026	0.0026	0.0025	0.0026	411209	\N
20256	2025-08-20	2.255	2.27	2.235	2.245	172540	\N
20259	2025-08-20	11.16	11.28	11.1	11.24	4143	\N
20260	2025-08-20	9.4	9.4	9.06	9.08	3239	\N
20262	2025-08-20	75.65	76.05	75.5	76.05	19437	\N
20263	2025-08-20	38	38.36	38	38.24	49726	\N
11105	2025-08-20	36	36	34.92	34.92	378180	\N
20268	2025-08-20	2.06	2.115	2.03	2.08	197322	\N
20270	2025-08-20	188.5	189.7	187.2	187.5	27606	\N
20271	2025-08-20	1.806	1.83	1.806	1.81	23868	\N
20272	2025-08-20	97.85	99.45	97.65	99.3	41993	\N
20276	2025-08-20	7.34	7.66	7.19	7.23	212536	\N
20277	2025-08-20	35.1	36.85	33	35.9	162171	\N
20278	2025-08-20	10.02	10.04	9.75	10	1963	\N
20280	2025-08-20	20.6	20.8	20.55	20.8	76783	\N
20282	2025-08-20	650	650	650	650	6	\N
20283	2025-08-20	20.2	20.3	20	20.3	2456	\N
20286	2025-08-20	75.8	76.15	75.8	76.1	65985	\N
20287	2025-08-20	43.55	43.8	43.45	43.6	16290	\N
20289	2025-08-20	7.36	7.36	7.36	7.36	1270	\N
20292	2025-08-20	21.05	21.4	21	21.4	8539	\N
20293	2025-08-20	12.36	12.42	12.2	12.22	32792	\N
20296	2025-08-20	25.8	26.8	25.8	26.8	2088	\N
20300	2025-08-20	57.2	58.6	57.2	58.6	7315	\N
20301	2025-08-20	103.45	104	103.15	103.4	206489	\N
20302	2025-08-20	68.9	69.3	68.6	68.7	39985	\N
20303	2025-08-20	0.83	0.83	0.81	0.83	3300	\N
20304	2025-08-20	36.65	37.1	36.3	36.7	23666	\N
20308	2025-08-20	66.8	68	66.6	67.5	66436	\N
20311	2025-08-20	69.5	69.8	69.4	69.7	17789	\N
20313	2025-08-20	586	592	586	592	9	\N
20317	2025-08-20	0.0662	0.0688	0.0662	0.0662	27105	\N
20318	2025-08-20	18.6	18.6	17.05	18.1	18326	\N
20320	2025-08-20	6.55	6.55	6.46	6.54	75496	\N
20321	2025-08-18	0.0066	0.0066	0.0062	0.0062	1211421	\N
20327	2025-08-20	7.15	7.265	7.15	7.265	267058	\N
20329	2025-08-20	10.6	10.75	10.6	10.75	1650	\N
20332	2025-08-20	10.7	10.74	10.44	10.46	57023	\N
20335	2025-08-20	66.9	67.4	66.9	67.3	9622	\N
20336	2025-08-20	14.4	14.4	13.9	13.9	213	\N
20340	2025-08-20	76.8	77	76.4	77	4544	\N
20342	2025-08-20	266	271	265.6	267.8	17581	\N
20344	2025-08-20	28.86	29	28.74	28.84	177166	\N
20345	2025-08-20	94	94	92.8	93	35	\N
20346	2025-08-19	202	202	202	202	12	\N
20349	2025-08-20	108.5	109	108.5	109	140	\N
20350	2025-08-20	26.5	26.9	26.5	26.75	10400	\N
20352	2025-08-20	34.2	34.6	34.2	34.2	65	\N
20353	2025-08-20	0.0254	0.0254	0.0248	0.0254	264363	\N
20355	2025-08-20	10.18	10.26	10.12	10.12	25419	\N
20357	2025-08-20	156.8	159.4	156.2	158.4	12019	\N
20358	2025-08-20	191.45	195.5	191.45	195.2	146088	\N
20359	2025-08-20	13.65	13.77	13.63	13.74	159128	\N
20362	2025-08-20	34	34.1	33.8	33.9	4772	\N
20363	2025-08-20	29	29	28.6	28.6	4720	\N
20364	2025-08-20	22.02	22.26	22.02	22.2	150038	\N
20365	2025-08-20	39.6	39.6	39.4	39.4	48	\N
20366	2025-08-20	54.2	54.6	54	54	2307	\N
20367	2025-08-20	93	95.2	93	94.8	17669	\N
20369	2025-08-20	30.5	30.85	30.45	30.75	77095	\N
20372	2025-08-20	638.6	652.2	633.3	638.2	488569	\N
20373	2025-08-20	21.2	21.34	21.165	21.26	5846354	\N
20374	2025-08-20	29.59	29.74	29.12	29.26	1056651	\N
20375	2025-08-20	35.02	35.43	35.01	35.43	1285175	\N
20376	2025-08-20	23.56	23.91	23.54	23.89	914780	\N
20377	2025-08-20	69.22	70.76	69.16	70.76	749259	\N
20380	2025-08-20	112.25	118.1	112.1	118.1	843110	\N
20381	2025-08-20	6.422	6.476	6.416	6.436	3960879	\N
11215	2025-08-20	160.83	164.39	160.18	163.2	386859	\N
20382	2025-08-20	58.12	59.3	57.92	58.64	311699	\N
20383	2025-08-20	60.92	61.36	60.66	61.28	466165	\N
20384	2025-08-20	41.01	41.32	40.89	41.24	159523	\N
20385	2025-08-20	4.026	4.099	4.021	4.099	6934601	\N
20387	2025-08-20	27.68	27.68	27.2	27.32	41217	\N
20388	2025-08-20	1448	1467.6	1440.6	1453.2	72082	\N
20389	2025-08-20	1.049	1.06	1.035	1.054	8075013	\N
20390	2025-08-20	118.15	119.8	116.6	117.1	255519	\N
20392	2025-08-20	62.4	62.58	60.04	62.2	700954	\N
20393	2025-08-20	22.72	22.9	22.6	22.72	261541	\N
20394	2025-08-20	22.88	23.04	22.84	23.02	176596	\N
20395	2025-08-20	60.8	61.7	60.7	61.6	162833	\N
20396	2025-08-20	409	415.4	404.2	407.2	148653	\N
20398	2025-08-20	41.54	41.82	41.5	41.64	108294	\N
20399	2025-08-20	30.52	30.64	30.4	30.5	178173	\N
20400	2025-08-20	5.06	5.115	5.015	5.07	155321	\N
20402	2025-08-20	24.96	24.96	24.48	24.58	250977	\N
20405	2025-08-20	26.58	26.74	26.4	26.56	70548	\N
20406	2025-08-20	41	41.38	40.84	40.9	92636	\N
20407	2025-08-20	24.64	25.04	24.64	24.96	93493	\N
20408	2025-08-20	94.78	95.74	94.24	94.92	101633	\N
20409	2025-08-20	5	5.04	4.94	5.01	688650	\N
20410	2025-08-20	18.72	18.84	18.72	18.84	38364	\N
20411	2025-08-20	7.85	7.855	7.755	7.755	441986	\N
20412	2025-08-20	20.14	20.17	20.14	20.15	522665	\N
20414	2025-08-20	16.94	17.09	16.81	17.03	71616	\N
20415	2025-08-20	34.28	34.4	34.16	34.28	52355	\N
20418	2025-08-20	24.78	25.6	24.78	25.6	160716	\N
20420	2025-08-20	11.06	11.14	11.04	11.08	50778	\N
20424	2025-08-20	8.4	8.43	8.39	8.43	47994	\N
20426	2025-08-20	62	62.75	61.8	61.85	42932	\N
20427	2025-08-20	129	130	128.6	129.8	11333	\N
20429	2025-08-20	58.5	58.7	58.2	58.4	32813	\N
20432	2025-08-20	4.64	4.72	4.62	4.7	126403	\N
20433	2025-08-20	11.08	11.18	11.04	11.06	3508	\N
20435	2025-08-20	8.89	8.9	8.68	8.9	28379	\N
20436	2025-08-20	22.45	22.6	22.4	22.55	7099	\N
20439	2025-08-20	11.22	11.35	11.115	11.215	434647	\N
20441	2025-08-20	12.8	12.906	12.68	12.87	38348	\N
20446	2025-08-20	1.45	1.45	1.44	1.45	22337	\N
20449	2025-08-20	5.86	5.91	5.86	5.9	11264	\N
20451	2025-08-20	88.2	90	87.5	89.1	14700	\N
20452	2025-08-20	9.6	9.6	9.56	9.6	37	\N
20460	2025-08-20	3.3	3.33	3.29	3.33	345	\N
20462	2025-08-20	106	106	104	104	63	\N
20463	2025-08-20	0.392	0.392	0.386	0.391	15090	\N
20465	2025-08-20	0.73	0.73	0.71	0.72	6194	\N
20466	2025-08-20	1.42	1.42	1.42	1.42	514	\N
20477	2025-08-20	4.35	4.565	4.29	4.455	231498	\N
20482	2025-08-20	0.097	0.109	0.095	0.103	85244	\N
20483	2025-08-20	0.95	0.95	0.92	0.95	291	\N
20486	2025-08-20	1.05	1.09	1.01	1.06	37180565	\N
20488	2025-08-20	7.85	7.99	7.405	7.98	4559545	\N
20489	2025-08-20	5.17	5.23	5.05	5.18	366347	\N
20491	2025-08-20	0.0625	0.0625	0.052	0.0571	29873708	\N
20492	2025-08-20	0.3843	0.3854	0.3611	0.372	352008	\N
20493	2025-08-20	2.89	3.1	2.75	3.01	157430	\N
20494	2025-08-20	1	1	0.9401	0.9499	35142	\N
20499	2025-08-20	23.39	23.655	22.9	22.97	676168	\N
20500	2025-08-20	1.06	1.0796	1.03	1.06	2490866	\N
20501	2025-08-20	7.21	7.3	7.05	7.26	335568	\N
20503	2025-08-20	28.49	28.59	28.26	28.47	119911	\N
20504	2025-08-20	15.82	16.015	15.7001	15.85	61753	\N
20506	2025-08-20	10.6181	10.7	10.45	10.69	59633	\N
20508	2025-08-20	3.855	3.95	3.805	3.88	1550222	\N
20511	2025-08-20	7.12	7.22	6.98	7.1	928000	\N
20512	2025-08-20	194.56	196.97	192.52	192.795	475225	\N
20513	2025-08-20	1.83	1.89	1.8	1.84	80615	\N
20514	2025-08-20	9.37	9.37	8.9533	9.07	107424	\N
20515	2025-08-20	11.37	11.65	11.082	11.61	75536	\N
20516	2025-08-20	9.078	9.08	8.96	8.96	3013	\N
20517	2025-08-20	1.76	1.79	1.7	1.73	2421678	\N
20518	2025-08-20	13.57	14.33	13.57	14.25	1095123	\N
20519	2025-08-20	2.03	2.04	1.91	1.99	34337	\N
20522	2025-08-20	86.205	87.98	84.82	86.76	9324646	\N
20523	2025-08-20	122.74	123.6	121	122.89	153952	\N
20524	2025-08-20	45.27	45.69	45	45.49	22589	\N
20525	2025-08-20	2.88	2.94	2.78	2.79	251878	\N
20526	2025-08-20	2.84	2.85	2.76	2.8	964721	\N
20528	2025-08-20	25.31	25.33	24.666	25.305	3239812	\N
20529	2025-08-20	3.26	3.42	3.1605	3.41	100818	\N
20530	2025-08-20	4.88	4.93	4.4	4.72	603842	\N
20537	2025-08-20	13.27	14.24	13.185	13.84	896515	\N
20538	2025-08-20	83.55	83.55	80.63	82.42	303575	\N
20539	2025-08-20	32.56	32.78	32.42	32.66	46486	\N
20540	2025-08-20	20.8	22.36	20.8	22.06	30119	\N
20541	2025-08-20	62.17	62.68	60.4601	61.34	3598168	\N
20547	2025-08-20	103.53	105.1876	102.58	103.79	85584	\N
20548	2025-08-20	1.45	1.45	1.4037	1.44	101541	\N
20551	2025-08-20	2.3	2.3	2.1868	2.27	45854	\N
20552	2025-08-20	29.42	29.64	28.94	29.09	548401	\N
20553	2025-08-20	23.42	24.16	23.17	24.11	416590	\N
20555	2025-08-20	63.6	63.71	62.66	63.18	2384250	\N
20558	2025-08-20	24.09	24.45	24.02	24.27	104149	\N
20560	2025-08-20	1.46	1.47	1.375	1.375	115813	\N
20562	2025-08-20	0.2338	0.2394	0.2228	0.2316	451342	\N
20564	2025-08-20	1.13	1.2192	1.1101	1.14	894684	\N
20565	2025-08-20	38.57	40.27	37.49	39.09	510202	\N
20566	2025-08-20	16.17	16.58	15.8	16.55	205521	\N
20567	2025-08-20	10.54	10.54	10.54	10.54	1299	\N
20572	2025-08-20	21.65	21.79	21.53	21.6	19196	\N
20575	2025-08-20	60.1	60.34	58.5	58.86	680585	\N
20576	2025-08-20	13.08	13.08	12.95	13.055	15767	\N
20578	2025-08-20	33	34.28	30.78	33.9	3521909	\N
20582	2025-08-20	64	64.99	63.57	64.76	6324	\N
20587	2025-08-20	58.24	58.78	57.41	58.5	2256637	\N
20591	2025-08-20	6.3	6.52	6.12	6.12	26577	\N
20593	2025-08-20	3.49	3.68	3.42	3.66	78519	\N
20594	2025-08-20	7.55	7.65	7.24	7.49	1726857	\N
20596	2025-08-20	34	35.33	33.31	35.16	5300772	\N
20598	2025-08-20	8.35	8.5	8.32	8.47	729290	\N
20599	2025-08-20	5	5.07	4.81	4.91	121729	\N
20602	2025-08-20	14.5	14.7	14.49	14.54	899910	\N
20603	2025-08-20	2.17	2.475	2.13	2.3	46852720	\N
20604	2025-08-20	31.26	31.45	30.96	31.17	7150407	\N
20608	2025-08-20	1.76	1.86	1.73	1.79	85376	\N
20609	2025-08-20	9.33	9.74	8.77	9.5	978124	\N
20613	2025-08-20	6.17	6.4	6.16	6.39	2685371	\N
20615	2025-08-20	27.07	27.43	26.47	27.35	2629301	\N
20618	2025-08-20	20.17	20.17	19.58	19.75	50305	\N
20619	2025-08-20	4.39	4.55	4.31	4.55	23331	\N
63530	2025-08-20	3.72	3.72	3.72	3.72	0	\N
11411	2025-08-20	1.33	1.35	1.31	1.31	7744	\N
20620	2025-08-20	3.388	3.47	3.3392	3.44	7278	\N
20621	2025-08-20	5.08	5.1	4.96	5.02	119737	\N
20622	2025-08-20	11.0862	12.5	11.055	12.45	20986	\N
20623	2025-08-20	8.94	9.115	8.72	8.96	3626040	\N
20624	2025-08-20	20.1	20.15	19.89	20.13	143304	\N
20625	2025-08-20	1.15	1.19	1.15	1.18	33577	\N
20628	2025-08-20	27.72	27.89	26.56	26.89	6918893	\N
20629	2025-08-20	7.942	8.015	7.8	8	629159	\N
20634	2025-08-20	129.52	130.61	128.89	130.52	399892	\N
20636	2025-08-20	4.57	4.605	4.47	4.54	402875	\N
20637	2025-08-20	250.59	250.59	239.33	246.46	274332	\N
20638	2025-08-20	3.41	3.4693	3.05	3.11	565904	\N
20640	2025-08-20	16.45	16.47	15.51	15.78	1005877	\N
20646	2025-08-20	21.6	21.79	21.6	21.69	14021	\N
20648	2025-08-20	119.07	121.34	117.86	118	5640680	\N
20649	2025-08-20	0.9604	0.9604	0.9322	0.9322	988	\N
20659	2025-08-20	5.23	5.41	5.19	5.25	1771606	\N
20667	2025-08-20	15.48	15.64	15.46	15.54	354362	\N
20668	2025-08-20	8.05	8.29	7.4	8.265	257281	\N
20669	2025-08-20	73	74.19	71.345	74.14	234322	\N
20672	2025-08-20	15.451	15.451	14.82	15.26	43611	\N
20673	2025-08-20	13.2	13.26	12.9	12.915	2222038	\N
20676	2025-08-20	14.94	15.17	14.705	14.81	4591994	\N
20677	2025-08-20	0.4076	0.4149	0.375	0.4037	37229717	\N
20678	2025-08-20	0.842	0.9267	0.8132	0.8645	403272	\N
20680	2025-08-20	6.12	6.19	6.01	6.09	90778	\N
20682	2025-08-20	1.58	1.6959	1.58	1.67	18205	\N
20683	2025-08-20	30.73	30.89	30.22	30.39	1180626	\N
20684	2025-08-20	7.4411	7.7	7.0658	7.61	22055	\N
20690	2025-08-20	1.89	1.97	1.58	1.74	41540531	\N
20691	2025-08-20	3.25	3.25	3.2	3.21	32107	\N
20692	2025-08-20	0.6098	0.6098	0.5815	0.5815	23717	\N
20693	2025-08-20	0.8	0.8006	0.7564	0.7656	461694	\N
20695	2025-08-20	27.51	27.535	25.8804	26.45	1404242	\N
20696	2025-08-20	13.87	14.24	13.78	14.205	3112340	\N
20699	2025-08-20	3.75	3.75	3.53	3.61	191900	\N
20704	2025-08-20	11.22	11.28	11.065	11.16	1149317	\N
20705	2025-08-20	24.29	24.4	24.18	24.38	681934	\N
20706	2025-08-20	3.25	3.42	3.25	3.3	742580	\N
20707	2025-08-20	37.72	37.79	36.6	37.22	3371579	\N
20708	2025-08-20	121.28	122.02	119.72	120.92	563764	\N
20710	2025-08-20	7.585	7.8	7.17	7.32	1688567	\N
20713	2025-08-20	8.52	8.53	8.52	8.52	890084	\N
20714	2025-08-20	49.53	50.36	49.19	50.36	205823	\N
20715	2025-08-20	34.44	34.48	33.31	33.5	734041	\N
20719	2025-08-20	119.92	120.81	118.67	119.49	7095804	\N
20720	2025-08-20	39.64	40	39.55	39.87	119145	\N
20727	2025-08-20	96.57	96.815	94.82	95.51	262020	\N
20728	2025-08-20	179.28	180.5	175.94	178.93	1709439	\N
20729	2025-08-20	16.75	16.76	16.41	16.66	860077	\N
20730	2025-08-20	28.08	28.67	27.64	28.39	284592	\N
20732	2025-08-20	15.46	15.4699	15.18	15.33	285705	\N
20737	2025-08-20	41.8	44.88	40.56	44.51	14718454	\N
20740	2025-08-18	1.67	1.7	1.67	1.67	1141	\N
20741	2025-08-20	30.1	30.3	29.87	30.16	757257	\N
20743	2025-08-20	4.71	4.74	4.53	4.59	303361	\N
20745	2025-08-20	26.02	26.22	25.495	26.13	2276541	\N
20747	2025-08-20	5.58	5.66	5.3	5.45	41056	\N
20752	2025-08-20	34.88	35.22	32.7	35.135	14524	\N
20753	2025-08-20	1.69	1.7983	1.66	1.73	42267	\N
20756	2025-08-20	0.4925	0.52	0.45	0.4825	204651	\N
11509	2025-08-20	28.8501	29.235	28.8501	29.22	4413	\N
11510	2025-08-20	44.65	45.25	44.07	44.37	121892	\N
20759	2025-08-20	5.3	5.43	5.3	5.43	588	\N
20761	2025-08-20	136.19	140.64	134.01	139.41	495307	\N
20764	2025-08-20	249.32	251.395	247.13	249.07	974130	\N
20766	2025-08-20	8.69	8.73	8.6875	8.69	10687	\N
20767	2025-08-20	20.44	20.6686	20.2678	20.61	14150	\N
20768	2025-08-20	15.03	15.17	14.805	14.88	2035070	\N
20769	2025-08-20	90.1644	91	90	90.19	7860	\N
20772	2025-08-20	22.35	22.98	22.06	22.83	607078	\N
20774	2025-08-20	43.325	43.5799	42.81	43.13	51878	\N
20777	2025-08-20	3.58	3.62	3.5501	3.6	9885	\N
20780	2025-08-20	17.54	17.65	17.34	17.46	7096662	\N
20785	2025-08-20	12.55	12.8695	12.54	12.71	717572	\N
20786	2025-08-20	17.31	17.43	17.28	17.33	13994294	\N
20789	2025-08-20	31.43	31.7176	31.43	31.51	2357603	\N
20794	2025-08-20	2.66	2.66	2.545	2.55	676817	\N
20800	2025-08-18	15.3	15.3	15.3	15.3	467	\N
20803	2025-08-20	17.18	17.26	16.95	16.95	499529	\N
20805	2025-08-20	50.51	51.1399	50.25	50.53	47150	\N
20807	2025-08-20	2.12	2.17	2.11	2.13	9090	\N
20810	2025-08-20	41.25	41.34	40.79	41.32	1297415	\N
20814	2025-08-20	38.55	43.69	38.05	39.17	726342	\N
20815	2025-08-20	3.17	3.265	3.15	3.19	814147	\N
20817	2025-08-20	22.82	23.73	22.67	23.57	434562	\N
20820	2025-08-20	13.55	13.625	13.46	13.54	468977	\N
20821	2025-08-20	7.03	7.14	6.95	6.98	34553	\N
20826	2025-08-20	1.15	1.2499	1.15	1.205	7467	\N
20827	2025-08-20	482.79	486.38	480.5	482.36	1160981	\N
20831	2025-08-20	23.1	23.285	22.9	23.16	1351558	\N
20833	2025-08-20	2.12	2.12	2.12	2.12	254	\N
20834	2025-08-20	49.81	50.63	49.8	50.5	1047080	\N
20835	2025-08-20	5.8594	5.86	5.75	5.83	15134	\N
20836	2025-08-20	103.1898	103.95	102.875	103.38	8289	\N
20837	2025-08-20	2.73	2.73	2.72	2.72	1046	\N
20839	2025-08-20	42.9	44.8299	42.9	44.75	109753	\N
20841	2025-08-20	46.94	47.145	46.6	46.94	226212	\N
20842	2025-08-20	10.3	10.35	10.02	10.16	2026753	\N
20843	2025-08-20	4.92	4.99	4.89	4.91	986925	\N
20844	2025-08-20	5.01	5.14	4.97	5.07	46063529	\N
20845	2025-08-20	12.03	12.03	11.7146	11.8	81807	\N
20847	2025-08-20	5.05	5.095	5	5.0368	34193	\N
20856	2025-08-20	15.8	16.5	15.71	16.12	232865	\N
20857	2025-08-20	1.91	1.98	1.9	1.96	48525	\N
20858	2025-08-20	4.03	4.03	3.96	3.99	31441	\N
20860	2025-08-20	2.29	2.29	2.2	2.26	1114	\N
20861	2025-08-20	17.52	17.635	17.34	17.55	3256659	\N
20862	2025-08-20	8.79	8.88	8.41	8.65	2524676	\N
20864	2025-08-20	4.85	4.91	4.65	4.9	606349	\N
20867	2025-08-20	1.87	1.87	1.85	1.855	69637	\N
20869	2025-08-20	32.24	32.44	31.5	32.05	2143285	\N
20873	2025-08-20	70.2	72.2	70.1217	71.39	58016	\N
20874	2025-08-20	5.65	5.93	5.6222	5.84	453295	\N
20879	2025-08-20	178.24	178.98	173.71	178.74	3428293	\N
20881	2025-08-20	1.04	1.06	0.98	1.03	3855436	\N
20889	2025-08-20	56.05	56.44	54.77	55.19	459095	\N
20891	2025-08-20	11.57	11.67	11.5	11.51	20995	\N
20894	2025-08-20	4.43	5.43	4.2427	5.05	44131	\N
20895	2025-08-20	18.29	18.49	18.23	18.46	69585	\N
20896	2025-08-20	19.86	20.0045	19.225	19.29	91530	\N
20898	2025-08-20	10.325	10.325	9.63	9.63	10800	\N
20899	2025-08-20	51.81	52.395	51.51	52.09	231846	\N
20900	2025-08-20	10.96	11.215	10.9	11	5398606	\N
20904	2025-08-20	32.39	32.495	31.75	31.92	289327	\N
20907	2025-08-20	6.19	6.23	6.14	6.18	280942	\N
20910	2025-08-20	24.14	24.395	24.14	24.23	76219	\N
20917	2025-08-20	21.9	22.145	21.78	22.1	32986	\N
20918	2025-08-20	16.61	17.025	16.57	16.66	2662321	\N
20920	2025-08-20	2.65	2.6869	2.6275	2.67	56482	\N
20922	2025-08-20	12.4	12.82	11.62	12.78	1043743	\N
20923	2025-08-20	1.9	1.94	1.895	1.94	14296	\N
20924	2025-08-20	34.35	34.82	33.935	34.08	1233535	\N
20925	2025-08-20	5.95	5.99	5.82	5.83	106070	\N
20926	2025-08-20	19.855	20.19	19.5	19.53	4676985	\N
20927	2025-08-20	25.14	25.155	24.495	25.1	5290173	\N
20928	2025-08-20	0.8586	0.8604	0.8567	0.8584	0	\N
20929	2025-08-20	0.7412	0.7436	0.7402	0.7432	0	\N
20930	2025-08-20	1.3869	1.3883	1.3854	1.3874	0	\N
20931	2025-08-20	0.8078	0.8093	0.8031	0.8041	0	\N
20932	2025-08-20	9.5945	9.6213	9.5717	9.5947	0	\N
20933	2025-08-20	6.4094	6.4228	6.395	6.4076	0	\N
20934	2025-08-20	10.2815	10.3098	10.2269	10.24	0	\N
20935	2025-08-20	3.644	3.6566	3.6373	3.6474	0	\N
20936	2025-08-20	123.139	123.37	122.866	123.083	0	\N
20937	2025-08-20	80.775	80.801	80.299	80.499	0	\N
20938	2025-08-20	40.8689	40.9354	40.8845	40.9429	0	\N
20940	2025-08-20	20.9978	21.0504	20.9732	21.0172	0	\N
20941	2025-08-20	100.593	100.79	100.375	100.558	0	\N
20942	2025-08-20	41.133	41.3182	41.3182	41.5755	0	\N
20943	2025-08-20	1.6769	1.6804	1.6769	1.6778	0	\N
20944	2025-08-20	1.5495	1.5568	1.5471	1.5543	0	\N
20945	2025-08-20	147.662	147.815	146.873	147.329	0	\N
20946	2025-08-20	7.1824	7.1824	7.1819	7.1819	0	\N
20947	2025-08-20	7.7991	7.8166	7.7985	7.8123	0	\N
20948	2025-08-20	30.117	30.298	30.284	30.31	0	\N
20949	2025-08-20	1.2849	1.2866	1.2839	1.2851	0	\N
20950	2025-08-20	87.0874	87.1817	86.9792	87.0187	0	\N
20951	2025-08-20	57.2027	57.3943	56.9066	57.1127	0	\N
20952	2025-08-20	16284	16331	16241	16283	0	\N
20953	2025-08-20	1393.28	1399.85	1392.47	1397.92	0	\N
20954	2025-08-20	281.7	283.388	283.388	284.76	0	\N
20955	2025-08-20	26318.3	26390	26390	26410	0	\N
20957	2025-08-20	3.3922	3.4143	3.3922	3.4142	0	\N
20958	2025-08-20	17.6855	17.7276	17.6487	17.6727	0	\N
20960	2025-08-20	1291.4824	1303.009	1291.4159	1300.4857	0	\N
20961	2025-08-20	5.5058	5.5127	5.4625	5.4839	0	\N
20962	2025-08-20	18.8176	18.8455	18.7261	18.7725	0	\N
20963	2025-08-20	3.505	3.51	3.51	3.523	0	\N
20964	2025-08-20	963.77	966.52	961.29	966.27	0	\N
20965	2025-08-20	4031.88	4026.7	4023.74	4028.45	0	\N
20966	2025-08-20	2.664	2.702	2.702	2.734	0	\N
20967	2025-08-20	4.2232	4.2293	4.2232	4.2265	0	\N
20968	2025-08-20	561.28	562.479	562.479	562.479	0	\N
20969	2025-08-20	559	562	562	564	0	\N
20970	2025-08-20	1.6968	1.7197	1.6952	1.7172	0	\N
20971	2025-08-20	0.668	0.6676	0.6681	0.6678	0	\N
20972	2025-08-20	1.0716	1.0716	1.0685	1.0673	0	\N
20973	2025-08-20	0.1042	0.1039	0.1045	0.1042	0	\N
20974	2025-08-20	0.0895	0.0894	0.0895	0.0895	0	\N
20975	2025-08-20	0.0773	0.0773	0.0773	0.0775	0	\N
20976	2025-08-20	0.1446	0.1443	0.1447	0.1446	0	\N
20978	2025-08-20	1.497	1.498	1.4968	1.4974	0	\N
20979	2025-08-20	1.6041	1.6052	1.5992	1.5981	0	\N
20980	2025-08-20	0.156	0.1557	0.1564	0.1561	0	\N
20981	2025-08-20	0.134	0.134	0.134	0.134	0	\N
20982	2025-08-20	0.6234	0.623	0.6253	0.6257	0	\N
20983	2025-08-20	0.9332	0.9332	0.9359	0.937	0	\N
20984	2025-08-20	0.0973	0.097	0.0978	0.0977	0	\N
20985	2025-08-20	0.0835	0.0835	0.0838	0.0838	0	\N
20986	2025-08-20	11.1744	11.1824	11.1732	11.1776	0	\N
20987	2025-08-20	7.4648	7.4649	7.465	7.4647	0	\N
20988	2025-08-20	11.9745	11.9826	11.938	11.9293	0	\N
20989	2025-08-20	1.1647	1.1623	1.1673	1.165	0	\N
20990	2025-08-20	0.8633	0.8643	0.8641	0.8658	0	\N
20991	2025-08-20	12.9444	12.9385	12.9307	12.91	0	\N
20992	2025-08-20	1.3492	1.3448	1.3509	1.3455	0	\N
20993	2025-08-20	1.1584	1.157	1.1573	1.155	0	\N
11724	2025-08-20	29.69	29.715	29.42	29.62	134952	\N
20994	2025-08-20	6.9182	6.9302	6.909	6.9158	0	\N
20995	2025-08-20	0.7211	0.7203	0.7218	0.7208	0	\N
20996	2025-08-20	0.6191	0.6197	0.6184	0.6187	0	\N
20997	2025-08-20	11.878	11.8888	11.9182	11.9329	0	\N
20998	2025-08-20	1.063	1.0632	1.0667	1.0676	0	\N
20999	2025-08-20	1.238	1.2357	1.2451	1.2437	0	\N
21000	2025-08-20	23343.41	23343.41	22959.7	23249.57	0	\N
21001	2025-08-20	21269.67	21269.67	20905.99	21172.86	0	\N
21002	2025-08-20	3168.43	3169.48	3130.5	3160	0	\N
21003	2025-08-20	6406.62	6408.4	6343.86	6395.78	0	\N
21008	2025-08-20	27821.32	27913.76	27802.11	27878.76	0	\N
21013	2025-08-20	15252.8	15308.3	15243.5	15292.1	0	\N
21015	2025-08-20	7949.14	8002.88	7932.06	7973.03	0	\N
21018	2025-08-20	7966.12	7989.93	7949.06	7986.11	0	\N
21022	2025-08-20	900.76	910.46	900.23	908.79	0	\N
21024	2025-08-20	4791.86	4824.76	4791.21	4818.89	0	\N
21031	2025-08-20	3314.35	3352.32	3311.51	3350.64	0	\N
21032	2025-08-20	37.37	37.97	36.97	37.93	0	\N
21033	2025-08-20	1345.7	1346.8	1342.8	1344.9	0	\N
21034	2025-08-20	1122	1123.5	1122	1123.5	0	\N
21046	2025-08-20	66.97	67.01	66.97	67.01	0	\N
21047	2025-08-20	62.85	62.94	62.84	62.91	0	\N
21054	2025-08-20	29.11	29.705	28.46	29.68	3173427	\N
21057	2025-08-20	1.31	1.32	1.26	1.27	52384	\N
21061	2025-08-20	1.56	1.6	1.5	1.595	28375	\N
21062	2025-08-20	1.9	1.91	1.85	1.89	15814	\N
21066	2025-08-20	27.2	27.43	26.895	27.05	64658	\N
21068	2025-08-20	2.6	2.79	2.6	2.66	15339	\N
21070	2025-08-20	0.937	0.9717	0.86	0.924	89723	\N
21072	2025-08-20	2.27	2.31	2.18	2.25	5873384	\N
21073	2025-08-20	4.41	4.615	4.41	4.58	362897	\N
21074	2025-08-20	2.61	2.629	2.53	2.56	174053	\N
21076	2025-08-20	12.5115	12.99	12.5032	12.97	6449	\N
21081	2025-08-20	14.24	14.24	13.8	13.89	118643	\N
21086	2025-08-20	0.09	0.09	0.09	0.09	1000	\N
21094	2025-08-20	4.43	4.43	4.42	4.43	700	\N
23474	2025-08-21	0.22	0.23	0.215	0.23	71086	\N
21098	2025-08-20	2.5	2.56	2.48	2.49	24150	\N
21099	2025-08-19	1.94	1.96	1.94	1.96	500	\N
23476	2025-08-21	0.015	0.015	0.01	0.01	6000	\N
21105	2025-08-20	0.18	0.205	0.17	0.2	1260478	\N
21106	2025-08-20	0.06	0.06	0.055	0.055	129000	\N
21109	2025-08-20	1.63	1.63	1.56	1.57	124029	\N
21110	2025-08-19	0.055	0.055	0.055	0.055	87000	\N
21116	2025-08-19	0.005	0.005	0.005	0.005	1069000	\N
23478	2025-08-21	0.145	0.145	0.14	0.14	21500	\N
21118	2025-08-20	2.68	2.68	2.6	2.64	73511	\N
21121	2025-08-20	0.185	0.19	0.175	0.185	650897	\N
21122	2025-08-20	0.06	0.06	0.06	0.06	11000	\N
21125	2025-08-20	0.11	0.11	0.11	0.11	34000	\N
21127	2025-08-20	0.34	0.36	0.32	0.35	44244	\N
21141	2025-08-20	0.49	0.5	0.485	0.49	14620	\N
21144	2025-08-20	0.19	0.2	0.185	0.2	9500	\N
21147	2025-08-20	0.59	0.59	0.58	0.58	13893	\N
21151	2025-08-20	1.19	1.19	1.15	1.16	20659	\N
23483	2025-08-21	0.71	0.75	0.71	0.72	79000	\N
21155	2025-08-20	1.58	1.63	1.55	1.63	32800	\N
23487	2025-08-21	0.32	0.32	0.29	0.29	23500	\N
21160	2025-08-20	0.44	0.45	0.435	0.44	77500	\N
23488	2025-08-21	0.3	0.3	0.275	0.285	28700	\N
23489	2025-08-20	0.02	0.025	0.02	0.025	28000	\N
23494	2025-08-21	0.035	0.05	0.035	0.05	23000	\N
21168	2025-08-20	0.055	0.06	0.055	0.06	10000	\N
21170	2025-08-19	0.08	0.08	0.08	0.08	20000	\N
21171	2025-08-18	0.2	0.2	0.2	0.2	16076	\N
21176	2025-08-20	1.35	1.54	1.35	1.51	188298	\N
21183	2025-08-18	0.09	0.09	0.075	0.075	14000	\N
21187	2025-08-20	0.01	0.01	0.01	0.01	12000	\N
23496	2025-08-21	0.24	0.24	0.2	0.215	386000	\N
21195	2025-08-20	0.085	0.09	0.085	0.09	17700	\N
23500	2025-08-21	41.68	42.64	41.68	42.57	4915	\N
21200	2025-08-19	0.01	0.01	0.01	0.01	6000	\N
21202	2025-08-20	0.1	0.1	0.1	0.1	2300	\N
21203	2025-08-20	0.16	0.16	0.16	0.16	10000	\N
21212	2025-08-20	0.06	0.065	0.06	0.065	48000	\N
21216	2025-08-20	4.14	4.3	4	4.26	18308	\N
21217	2025-08-20	0.005	0.005	0.005	0.005	771000	\N
21224	2025-08-20	0.435	0.45	0.395	0.45	23600	\N
21225	2025-08-19	0.47	0.47	0.47	0.47	2000	\N
21226	2025-08-20	25.5	25.81	24.5	25.1	2845	\N
21230	2025-08-20	33.05	33.99	31.9	33.99	84139	\N
21233	2025-08-20	0.065	0.08	0.065	0.065	15670	\N
21234	2025-08-20	0.34	0.385	0.33	0.385	400729	\N
23502	2025-08-21	0.275	0.275	0.275	0.275	13000	\N
23503	2025-08-21	0.285	0.285	0.275	0.275	6358	\N
21242	2025-08-20	0.55	0.55	0.4	0.44	25100	\N
21244	2025-08-20	0.03	0.03	0.025	0.025	42900	\N
21256	2025-08-20	10.37	11.09	10.3	11.09	191103	\N
21259	2025-08-20	0.61	0.61	0.6	0.6	27500	\N
21260	2025-08-20	0.1	0.1	0.1	0.1	33314	\N
21261	2025-08-20	0.015	0.015	0.015	0.015	148000	\N
21266	2025-08-20	4.19	4.26	4.16	4.25	6000	\N
21269	2025-08-20	0.145	0.145	0.135	0.145	49465	\N
21271	2025-08-19	0.005	0.005	0.005	0.005	38676	\N
23504	2025-08-21	0.045	0.045	0.045	0.045	176000	\N
21277	2025-08-19	0.03	0.03	0.03	0.03	251250	\N
21280	2025-08-20	0.315	0.32	0.315	0.315	64208	\N
21281	2025-08-20	0.255	0.255	0.255	0.255	5000	\N
21286	2025-08-20	0.23	0.23	0.225	0.225	8050	\N
21291	2025-08-20	0.025	0.025	0.025	0.025	200000	\N
21295	2025-08-20	0.015	0.02	0.015	0.02	150148	\N
21298	2025-08-20	0.065	0.065	0.06	0.065	19000	\N
23505	2025-08-21	0.025	0.025	0.025	0.025	45000	\N
21302	2025-08-18	0.08	0.08	0.08	0.08	2012	\N
21306	2025-08-20	0.025	0.025	0.025	0.025	62400	\N
21310	2025-08-18	0.31	0.31	0.31	0.31	17500	\N
23507	2025-08-20	0.065	0.065	0.06	0.06	3000	\N
21319	2025-08-20	0.015	0.015	0.015	0.015	2600	\N
23511	2025-08-21	27.85	28.28	27.43	28.04	33588	\N
21325	2025-08-20	0.075	0.075	0.07	0.07	50150	\N
21326	2025-08-20	0.59	0.62	0.59	0.59	7100	\N
21328	2025-08-20	0.395	0.41	0.385	0.405	121745	\N
21329	2025-08-20	0.035	0.035	0.035	0.035	99600	\N
21334	2025-08-20	1.41	1.41	1.33	1.36	46727	\N
11937	2025-08-20	43.14	43.14	41.45	42.53	486423	\N
21335	2025-08-18	0.035	0.035	0.035	0.035	12175	\N
21337	2025-08-20	0.035	0.035	0.035	0.035	50100	\N
21342	2025-08-20	0.195	0.195	0.195	0.195	1000	\N
21347	2025-08-20	0.69	0.69	0.67	0.69	47600	\N
21372	2025-08-20	0.105	0.105	0.105	0.105	59000	\N
21373	2025-08-20	0.205	0.205	0.205	0.205	5505	\N
21391	2025-08-19	0.02	0.02	0.015	0.015	9000	\N
21398	2025-08-20	0.61	0.64	0.58	0.58	12500	\N
21403	2025-08-18	0.085	0.085	0.085	0.085	2953	\N
23512	2025-08-21	0.24	0.24	0.235	0.235	335279	\N
21407	2025-08-19	0.08	0.08	0.08	0.08	3000	\N
21420	2025-08-20	0.07	0.075	0.065	0.075	1317543	\N
21424	2025-08-20	0.115	0.115	0.105	0.105	6656	\N
21426	2025-08-19	0.08	0.085	0.065	0.085	120280	\N
21428	2025-08-20	0.08	0.08	0.07	0.08	104142	\N
21431	2025-08-20	1.21	1.39	1.21	1.39	116100	\N
21434	2025-08-20	0.07	0.07	0.07	0.07	68500	\N
21436	2025-08-20	0.02	0.025	0.02	0.025	237500	\N
21439	2025-08-20	1.81	1.82	1.78	1.82	1400	\N
21445	2025-08-20	9.63	10.9	9.35	10.51	293144	\N
21447	2025-08-20	0.12	0.13	0.12	0.13	21366	\N
21453	2025-08-19	0.05	0.05	0.05	0.05	9000	\N
21456	2025-08-20	0.71	0.71	0.68	0.7	131300	\N
21458	2025-08-20	0.475	0.475	0.445	0.465	297744	\N
21469	2025-08-20	0.26	0.265	0.26	0.265	26500	\N
21473	2025-08-20	5.07	5.13	5.05	5.125	4085700	\N
21478	2025-08-20	0.771	0.7815	0.756	0.761	13934700	\N
21489	2025-08-20	1.49	1.512	1.484	1.506	10219000	\N
21525	2025-08-20	9.9	10.52	9.5	9.7	422967	\N
21526	2025-08-20	0.527	0.528	0.503	0.528	7319	\N
21527	2025-08-20	21	21	21	21	21	\N
21528	2025-08-20	28.8	28.9	28.7	28.8	3013	\N
21529	2025-08-20	23.5	23.6	23.5	23.5	35	\N
21530	2025-08-20	0.938	0.94	0.922	0.94	6046	\N
21531	2025-08-19	0.968	0.998	0.944	0.944	7829	\N
21532	2025-08-20	0.585	0.6	0.552	0.562	66568	\N
21533	2025-08-20	398.8	408.2	398.8	406.7	263805	\N
21534	2025-08-20	17.76	17.83	17.49	17.77	49112	\N
21538	2025-08-20	10.96	10.99	10.88	10.92	36238	\N
21539	2025-08-20	0.576	0.586	0.57	0.57	3168	\N
21540	2025-08-20	35.1	35.4	34.2	35.2	509	\N
21541	2025-08-20	2.66	2.73	2.66	2.73	376	\N
21548	2025-08-20	20.2	20.2	20.2	20.2	0	\N
21551	2025-08-20	2.56	2.56	2.46	2.46	1999	\N
21555	2025-08-20	13.1	13.3	13.1	13.3	0	\N
21556	2025-08-20	89.75	89.9	89.75	89.9	15	\N
21557	2025-08-20	6.4	6.4	6.4	6.4	0	\N
12102	2025-08-20	15.53	16.12	15.3	15.47	16863297	\N
21560	2025-08-20	18.95	18.95	18.95	18.95	0	\N
21561	2025-08-20	3.22	3.46	3.22	3.46	0	\N
21562	2025-08-20	11.85	12.45	11.85	12.45	256	\N
21566	2025-08-20	2.15	2.23	2.0326	2.2	1290107	\N
21582	2025-08-20	3.35	3.4996	3.19	3.3	26487	\N
21599	2025-08-19	0.055	0.055	0.055	0.055	15350	\N
21605	2025-08-20	0.095	0.1	0.095	0.1	617853	\N
21608	2025-08-19	0.005	0.005	0.005	0.005	230000	\N
21609	2025-08-20	0.135	0.135	0.125	0.135	150500	\N
21610	2025-08-20	8.57	9.25	8.4	8.5	124371	\N
21613	2025-08-20	0.145	0.15	0.145	0.15	3000	\N
21615	2025-08-18	0.005	0.005	0.005	0.005	40000	\N
23513	2025-08-21	0.085	0.085	0.08	0.08	16000	\N
21623	2025-08-20	4.005	4.025	3.955	3.955	5330	\N
21624	2025-08-20	0.128	0.128	0.12	0.1245	123891	\N
21625	2025-08-20	3.27	3.27	3.27	3.27	301	\N
21631	2025-08-20	17.75	18.2	17.75	18.05	16832	\N
21633	2025-08-20	12.9	12.95	12.75	12.8	577	\N
21637	2025-08-20	13.24	13.28	13.17	13.17	572792	\N
21640	2025-08-20	3.49	3.54	3.465	3.51	1510	\N
21641	2025-08-18	7.1	7.1	7.1	7.7	20	\N
21644	2025-08-20	0.296	0.299	0.2905	0.296	737966	\N
21649	2025-08-20	8200	8330	8160	8280	391	\N
21650	2025-08-20	33.25	33.7	33.1	33.6	22692	\N
21676	2025-08-20	199.05	199.5178	198.6401	199.19	267989	\N
21677	2025-08-20	28.06	28.15	27.89	28.12	2823684	\N
21847	2025-08-20	186	187	183.6	183.6	3641	\N
21851	2025-08-20	92.8	93.7	92.2	92.2	1181	\N
21855	2025-08-20	24.7	25	24.4	25	446	\N
21856	2025-08-20	26.7	26.7	26.45	26.55	2575	\N
21857	2025-08-20	0.84	0.84	0.808	0.822	7997	\N
21859	2025-08-20	9.42	9.42	9.3	9.3	4537	\N
21861	2025-08-20	6.8	6.9	6.3	6.78	28433	\N
21862	2025-08-20	18.82	18.96	18.8	18.9	600	\N
21863	2025-08-20	0.41	0.413	0.4025	0.4075	195331	\N
21865	2025-08-20	117	117.4	115.05	117.05	230667	\N
21866	2025-08-20	2.07	2.12	2.05	2.05	2827	\N
21867	2025-08-20	1.895	1.895	1.855	1.86	1885	\N
21869	2025-08-20	20	20.25	19.92	20	11808	\N
21870	2025-08-20	58	58.4	57.7	57.8	3605	\N
21871	2025-08-20	0.95	0.99	0.95	0.99	16800	\N
21872	2025-08-20	15	15.22	14.74	14.74	76854	\N
21874	2025-08-20	21.5	21.5	21.35	21.5	6011	\N
21875	2025-08-20	18.7	18.75	18.7	18.75	181	\N
21877	2025-08-20	3.04	3.06	2.97	3.04	878	\N
21880	2025-08-20	48.2	49.2	47.3	48.9	609	\N
21881	2025-08-20	9.58	9.64	9.52	9.6	38316	\N
21886	2025-08-20	14.76	15.18	14.4	14.78	20627	\N
21887	2025-08-20	28.46	28.6	28.14	28.36	35837	\N
21889	2025-08-20	84.4	85.2	84	85	4828	\N
21890	2025-08-20	191	196	190	195.1	73693	\N
21891	2025-08-20	71.9	72.1	70.5	72.1	1790	\N
21893	2025-08-20	51.5	51.7	50.9	50.9	6224	\N
21894	2025-08-20	61.4	61.4	60	60.8	2531	\N
21895	2025-08-20	3.32	3.52	3.32	3.49	90563	\N
21896	2025-08-19	15.9	15.9	15.9	15.9	10	\N
21899	2025-08-20	4	4	3.8	3.84	9344	\N
21902	2025-08-20	39.9	42.6	39.9	42.4	14213	\N
21903	2025-08-20	21.3	21.35	20.75	20.95	44697	\N
21909	2025-08-20	110	110.4	109	110.2	22259	\N
21910	2025-08-20	15.81	15.86	15.47	15.69	564471	\N
21911	2025-08-20	12.6	12.68	12.36	12.56	45445	\N
21912	2025-08-20	212	215.3	210.8	213	432983	\N
21913	2025-08-20	5.4	5.4	5.25	5.25	1911	\N
21914	2025-08-20	3470	3500	3355	3390	2088	\N
21919	2025-08-20	4.16	4.16	4.06	4.16	9415	\N
21923	2025-08-20	116	116.5	114	115.5	3366	\N
21925	2025-08-20	6.06	6.06	5.98	6	15332	\N
21926	2025-08-20	4.44	4.46	4.4	4.44	2354	\N
21928	2025-08-20	56	57.8	56	57.8	83	\N
21933	2025-08-20	584	586.6	574.6	583	51191	\N
21935	2025-08-20	12.96	14.2	12.96	13.96	98935	\N
23515	2025-08-21	0.64	0.76	0.63	0.76	16500	\N
21940	2025-08-20	177.85	177.9	172.4	172.4	396828	\N
21941	2025-08-20	253.5	256	250.6	251.9	104760	\N
21942	2025-08-20	9.95	9.95	9.95	9.95	1	\N
21943	2025-08-20	22.85	23.05	22.65	23.05	16820	\N
21945	2025-08-20	18.7	18.8	18.2	18.8	119	\N
23518	2025-08-21	1	1	1	1	8500	\N
21952	2025-08-20	3.16	3.2	2.845	2.845	2640165	\N
21954	2025-08-18	6	6	6	6	1158	\N
21955	2025-08-19	0.298	0.298	0.298	0.298	139	\N
21957	2025-08-20	3.25	3.25	3.06	3.07	162934	\N
21958	2025-08-20	6.7	6.795	6.665	6.79	21687	\N
21961	2025-08-20	253	254	250	252	760	\N
21962	2025-08-20	4.8	4.94	4.8	4.8	3204	\N
21964	2025-08-20	6	6.3	5.82	6.3	4052	\N
21965	2025-08-20	454	470	451	457	467	\N
21968	2025-08-20	15.19	15.19	14.805	15	497992	\N
23521	2025-08-21	10.16	10.27	10.15	10.27	1500	\N
21971	2025-08-20	98	98.9	95	98.5	3872	\N
21972	2025-08-20	71	74	71	72.6	2300	\N
21973	2025-08-20	76	76	74.2	76	52	\N
21974	2025-08-20	6.66	6.68	6.6	6.66	5026	\N
21976	2025-08-18	19.25	19.5	19	19.5	1534	\N
21978	2025-08-20	48.6	50.36	48.32	49.63	1932183	\N
21979	2025-08-20	247	254	243	254	4620	\N
21984	2025-08-20	5.68	5.68	5.46	5.52	18194	\N
21985	2025-08-20	6.6	6.6	6.58	6.58	2259	\N
21989	2025-08-20	30.1	30.1	29.5	30	862	\N
21990	2025-08-20	54	55.8	53.5	54.7	24513	\N
21992	2025-08-20	2.46	2.46	2.45	2.46	1055	\N
21996	2025-08-20	18.8	18.8	18.37	18.53	112534	\N
21997	2025-08-20	13.96	13.96	13.72	13.84	27090	\N
21998	2025-08-19	2.82	2.82	2.82	2.82	1	\N
21999	2025-08-20	2.22	2.24	2.14	2.21	15136	\N
22000	2025-08-20	53	53.7	52.7	53	10716	\N
22001	2025-08-20	33.6	33.8	33.2	33.2	1219	\N
22002	2025-08-20	46	46	46	46	79	\N
22005	2025-08-20	37.5	38.5	37.2	37.9	4880	\N
22006	2025-08-20	8.4	8.43	8.2	8.2	218271	\N
22009	2025-08-20	2.98	3.54	2.9	3.32	560783	\N
22010	2025-08-20	23	23.3	23	23.3	641	\N
22011	2025-08-20	2.2	2.2	2.18	2.18	669	\N
22012	2025-08-20	82	82.4	80.2	82.4	625	\N
22013	2025-08-20	60.5	61	60.5	60.5	94	\N
22014	2025-08-20	28.1	28.7	27.7	28.4	1215	\N
22015	2025-08-20	12.9	13	12.8	13	512	\N
22017	2025-08-20	2.57	2.595	2.565	2.57	52281	\N
22020	2025-08-20	12.4	12.4	12.4	12.4	2	\N
22021	2025-08-20	36.4	36.5	35.9	36.1	23466	\N
22023	2025-08-20	104	109.5	100	103	35	\N
22025	2025-08-20	82.7	83.5	82.7	83.2	682	\N
23523	2025-08-21	2.17	2.22	2.17	2.205	12201	\N
22032	2025-08-20	0.524	0.527	0.516	0.52	165212	\N
22038	2025-08-20	3.74	3.74	3.68	3.73	326	\N
22040	2025-08-20	4.41	4.42	4.36	4.36	5199	\N
22041	2025-08-19	23.8	24	23.8	24	175	\N
22044	2025-08-20	0.25	0.257	0.24	0.246	17598	\N
22045	2025-08-20	12.15	12.2	11.55	11.6	7958	\N
22046	2025-08-20	19.3	19.3	18.9	19.09	125098	\N
22047	2025-08-20	49.3	49.3	49.3	49.3	496	\N
23524	2025-08-21	53.38	53.38	53.36	53.36	300	\N
22049	2025-08-20	3.17	3.2	3.01	3.13	41693	\N
22050	2025-08-20	900	908.5	884.5	903	11418	\N
22053	2025-08-20	6.52	6.52	6.32	6.52	3775	\N
22055	2025-08-20	28.4	28.4	28.2	28.4	167	\N
22056	2025-08-20	1.255	1.275	1.215	1.275	10606	\N
22060	2025-08-20	0.812	0.83	0.81	0.824	41979	\N
22063	2025-08-20	63.8	63.8	63.8	63.8	1	\N
22066	2025-08-19	0.565	0.565	0.565	0.565	2559	\N
22067	2025-08-20	28	28	27.6	28	3397	\N
22069	2025-08-20	28.9	29.1	28	28.5	1921	\N
22073	2025-08-20	3.32	3.4	3.31	3.4	2344	\N
22074	2025-08-20	1.92	1.92	1.885	1.915	2407	\N
22078	2025-08-20	344	345.5	340	343	3212	\N
22080	2025-08-20	7.05	7.1	6.8	7.1	2067	\N
22081	2025-08-20	41.5	42.3	41	42	4864	\N
22083	2025-08-20	590	595	582	589	1741	\N
23525	2025-08-20	0.2	0.2	0.18	0.18	65213	\N
22089	2025-08-20	0.55	0.55	0.516	0.528	100023	\N
22090	2025-08-20	7.66	7.78	7.52	7.72	1491	\N
22095	2025-08-20	2.94	2.94	2.92	2.92	1184	\N
22096	2025-08-20	0.4685	0.4685	0.4325	0.4425	343291	\N
22097	2025-08-20	27.4	27.4	27.4	27.4	203	\N
22098	2025-08-20	3.79	3.79	3.65	3.7	833	\N
22099	2025-08-20	2.83	2.9	2.83	2.85	122195	\N
22100	2025-08-20	23.4	23.4	22.83	22.96	347978	\N
22104	2025-08-20	3.2	3.22	3.1	3.21	1843	\N
22105	2025-08-20	27.3	27.3	26.6	26.8	439	\N
22107	2025-08-20	0.906	0.906	0.892	0.906	2103	\N
22109	2025-08-20	20.9	22.4	20.9	22	96580	\N
22110	2025-08-20	131.3	133.05	130.6	131.55	496030	\N
22111	2025-08-20	18.3	18.45	18.25	18.4	15204	\N
22112	2025-08-20	5.58	5.58	5.5	5.58	16310	\N
22116	2025-08-20	13.8	13.8	13.5	13.5	9	\N
22117	2025-08-19	28.8	28.8	28.8	28.8	106	\N
22118	2025-08-20	0.808	0.808	0.768	0.796	2717	\N
22121	2025-08-20	420	424.1	415.6	418.9	12971	\N
22122	2025-08-20	9.58	9.8	9.52	9.8	2099	\N
22124	2025-08-20	4.26	4.27	4.03	4.24	41850	\N
22127	2025-08-20	1.715	1.715	1.71	1.71	507	\N
22128	2025-08-20	8.3	8.3	7.83	8.24	140294	\N
22129	2025-08-20	2.78	2.84	2.78	2.84	9579	\N
22130	2025-08-19	7.82	7.84	7.82	7.84	1516	\N
22132	2025-08-20	1.52	1.52	1.52	1.52	176	\N
22133	2025-08-20	57.2	57.25	55.3	55.4	89642	\N
22135	2025-08-20	22.5	22.9	22.3	22.4	674	\N
22136	2025-08-20	16900	16990	16670	16850	2722	\N
22137	2025-08-20	31.4	32	31	32	2846	\N
22138	2025-08-20	8.63	8.77	8.53	8.74	246295	\N
22139	2025-08-20	23.15	23.45	23.05	23.1	11517	\N
22142	2025-08-20	3.68	3.68	3.68	3.68	10	\N
22144	2025-08-20	9.5	9.57	9.45	9.52	15592	\N
22145	2025-08-20	2.4	2.45	2.4	2.44	1278	\N
22146	2025-08-20	19.2	19.2	19.06	19.12	963	\N
12368	2025-08-20	15.2	15.25	15	15	863	\N
12369	2025-08-20	1.91	1.95	1.83	1.93	1204382	\N
12371	2025-08-20	112.36	113.25	110.723	111.51	2136753	\N
12372	2025-08-20	3.2	3.22	3.15	3.22	30417	\N
22148	2025-08-20	69.4	69.6	67.4	68.6	128	\N
22151	2025-08-20	6.1	6.24	6.08	6.08	128	\N
22152	2025-08-20	998	999.6	976.6	985.2	14040	\N
22153	2025-08-20	28.4	29.6	28.4	29.3	36015	\N
22154	2025-08-20	1.03	1.085	1.03	1.07	1565	\N
22160	2025-08-20	36.25	37	35.45	36.9	23213	\N
22162	2025-08-20	32.4	32.4	30.1	31.7	27650	\N
22164	2025-08-20	45.7	45.9	44.8	44.8	11586	\N
22165	2025-08-20	25.8	25.8	25.1	25.3	851	\N
22167	2025-08-20	3.66	3.66	3.52	3.6	57	\N
22168	2025-08-20	35.8	36.6	35	36.4	1875	\N
22171	2025-08-20	2.38	2.38	2.25	2.28	93229	\N
22172	2025-08-20	0.84	0.842	0.812	0.842	3222	\N
22173	2025-08-20	15.27	15.27	15	15.05	103216	\N
22174	2025-08-20	15.2	15.34	15.1	15.12	3375	\N
22175	2025-08-20	77.8	80	77.8	80	356	\N
22176	2025-08-20	291.5	294.5	289	291	2666	\N
22178	2025-08-20	1.43	1.43	1.43	1.43	1000	\N
22180	2025-08-20	4.89	4.93	4.8	4.93	1921	\N
22181	2025-08-20	14.95	14.95	14.6	14.6	143	\N
22182	2025-08-20	7.32	7.32	7.22	7.24	3377	\N
22183	2025-08-20	6.43	6.44	6.25	6.35	26945	\N
22185	2025-08-20	12.8	12.8	12.8	12.8	100	\N
22187	2025-08-20	2.65	2.7	2.65	2.695	8755	\N
22192	2025-08-20	661	664	657	660	1270	\N
22193	2025-08-20	83.3	84	79.4	80.6	8552	\N
22197	2025-08-20	103.5	103.5	100	100	62	\N
22198	2025-08-20	10.85	10.85	10.75	10.85	759	\N
22199	2025-08-18	0.74	0.74	0.74	0.74	51	\N
22200	2025-08-20	9.14	9.2	9.1	9.16	2847	\N
22206	2025-08-20	92	92.2	90.2	90.6	1290	\N
22207	2025-08-20	3.78	3.8	3.76	3.8	1000	\N
22208	2025-08-20	9.3	9.374	9.182	9.36	1107070	\N
22213	2025-08-20	37.6	37.6	37.6	37.6	40	\N
22215	2025-08-20	14.16	14.2	13.4	14.1	2661	\N
22217	2025-08-20	16.1	16.15	15.7	15.7	1343	\N
22218	2025-08-20	2.57	2.58	2.56	2.56	102	\N
22220	2025-08-20	3.33	3.58	3.3	3.45	25746	\N
22222	2025-08-18	0.53	0.53	0.53	0.53	550	\N
22224	2025-08-20	2.6	2.66	2.6	2.65	7189	\N
22225	2025-08-20	72.6	73.8	72.6	73	3006	\N
22229	2025-08-20	11.31	11.365	11.12	11.295	1931074	\N
22232	2025-08-20	3.5	3.58	3.5	3.58	1144	\N
22233	2025-08-20	3.22	3.23	3.1	3.1	17270	\N
22234	2025-08-20	16.48	16.48	16.1	16.27	26154	\N
22238	2025-08-20	272	275	269.5	269.5	4993	\N
22240	2025-08-20	2.02	2.02	1.95	2.02	2161	\N
22241	2025-08-20	59	59.6	58.6	59.6	4395	\N
22242	2025-08-20	4.64	4.675	4.51	4.515	314873	\N
22246	2025-08-20	9.98	9.98	9.7	9.92	6369	\N
22247	2025-08-20	78.89	80.78	77.55	80.19	2740111	\N
22250	2025-08-20	1.54	1.54	1.48	1.5	3015	\N
22251	2025-08-20	81.88	83.5	81.5	82.58	1592681	\N
22252	2025-08-20	65.42	65.46	64.38	64.94	1214259	\N
64114	2025-08-20	1.89	1.95	1.8	1.94	109297	\N
12474	2025-08-20	71.86	71.93	70.42	71.34	1286526	\N
12477	2025-08-20	64.79	64.79	64.415	64.55	703810	\N
12480	2025-08-20	66.34	67.02	66.04	66.33	2294842	\N
22254	2025-08-20	17.5	18	17.25	17.3	4518	\N
22256	2025-08-20	3.36	3.36	3.36	3.36	50	\N
22266	2025-08-20	22.3	22.3	22.3	22.3	1	\N
22267	2025-08-20	16.2	16.2	15.3	16.2	286	\N
22268	2025-08-20	1.51	1.51	1.395	1.43	211337	\N
22271	2025-08-20	19.5	19.6	19.35	19.4	1612	\N
22272	2025-08-20	12.6	12.6	12.1	12.15	854	\N
23526	2025-08-21	0.12	0.12	0.12	0.12	7000	\N
22275	2025-08-20	0.91	0.91	0.9	0.91	23	\N
22277	2025-08-20	0.502	0.508	0.499	0.508	19490	\N
13459	2025-08-21	84.72	85.42	84.22	85.41	369749	\N
22293	2025-08-20	1	1.03	0.82	0.92	32987	\N
22294	2025-08-20	4.98	5.04	4.96	4.96	1214	\N
22296	2025-08-20	0.96	0.976	0.95	0.95	40510	\N
22300	2025-08-20	1.3	1.3	1.26	1.27	23314	\N
22304	2025-08-20	23.8	23.9	23.7	23.9	6367	\N
22305	2025-08-20	554.6	554.6	540.4	550	41875	\N
22306	2025-08-20	1.395	1.43	1.39	1.43	1218	\N
22307	2025-08-20	11.8	11.8	11.8	11.8	330	\N
23528	2025-08-19	0.1275	0.1275	0.1275	0.1275	4000	\N
22311	2025-08-20	8.48	8.5	8.48	8.5	1460	\N
22312	2025-08-20	34.9	34.9	34.1	34.1	449	\N
22313	2025-08-20	30.4	30.45	29.8	30	11546	\N
22316	2025-08-20	0.994	0.994	0.98	0.99	4482	\N
22317	2025-08-20	0.473	0.473	0.458	0.469	30205	\N
22318	2025-08-20	6.4	6.45	6.3	6.45	9195	\N
22320	2025-08-20	27	27	26.7	26.7	532	\N
22321	2025-08-20	0.916	0.916	0.87	0.89	19228	\N
22322	2025-08-18	1.55	1.55	1.54	1.54	859	\N
22324	2025-08-20	0.38	0.38	0.38	0.38	1000	\N
22326	2025-08-20	17.75	17.9	17.4	17.4	459	\N
22327	2025-08-20	2.99	3.01	2.94	2.965	115218	\N
22328	2025-08-20	245	251	245	251	1393	\N
22329	2025-08-20	8.1	8.18	8.08	8.08	12847	\N
22330	2025-08-18	0.32	0.32	0.32	0.32	10000	\N
22335	2025-08-20	6.9	7.07	6.9	6.95	3006	\N
22338	2025-08-20	108	110	106	108.5	2064	\N
22339	2025-08-20	219	219.6	218	218.2	4878	\N
22340	2025-08-20	22.4	22.4	20.6	21	659	\N
22342	2025-08-20	125	125	117.5	122	778	\N
22343	2025-08-20	8.62	8.708	8.482	8.66	1071398	\N
22347	2025-08-20	81.3	81.7	79.8	79.9	16339	\N
22348	2025-08-20	0.72	0.72	0.72	0.72	75	\N
22349	2025-08-20	2.43	2.43	2.43	2.43	487	\N
22351	2025-08-20	41.7	42.4	41.55	42.35	16164	\N
22353	2025-08-20	10.2	10.24	10.04	10.24	79903	\N
22354	2025-08-20	2.245	2.25	2.2	2.22	86265	\N
22355	2025-08-20	4	4.13	3.81	3.86	22265	\N
23529	2025-08-21	24.94	25.32	24.93	25.28	5008	\N
22359	2025-08-20	62	62	62	62	1	\N
22360	2025-08-20	11.45	11.45	11.4	11.4	540	\N
22361	2025-08-20	10.7	10.7	10.45	10.5	11260	\N
22363	2025-08-20	8.36	8.42	8	8.34	4141	\N
22364	2025-08-20	145.4	145.4	142	143	1801	\N
22368	2025-08-20	1.74	1.77	1.735	1.77	3850	\N
22369	2025-08-20	644	656	642	650	35	\N
22374	2025-08-20	6.66	6.72	6.62	6.71	43582	\N
22376	2025-08-20	461	468	461	461	58	\N
22377	2025-08-20	7.2	7.2	7.2	7.2	93	\N
22379	2025-08-20	74.9	75	73	73.3	8859	\N
22381	2025-08-20	17.18	17.18	16.96	17.08	16053	\N
22382	2025-08-20	0.5	0.64	0.5	0.64	685621	\N
22387	2025-08-20	44	44.25	43.55	44.1	5972	\N
22388	2025-08-20	176	177.4	173.2	173.4	1343	\N
22389	2025-08-20	4.31	4.39	4.28	4.32	16072	\N
22390	2025-08-20	77.2	77.34	76.14	76.48	110593	\N
22391	2025-08-20	84.9	86	83.3	86	1036	\N
22393	2025-08-20	6.93	7	6.89	6.98	27699	\N
22394	2025-08-20	26.8	26.8	26.7	26.7	34	\N
22399	2025-08-20	3.2	3.3	3.2	3.2	2155	\N
22400	2025-08-20	0.808	0.818	0.8	0.81	35249	\N
22402	2025-08-20	56.5	57.6	56.5	57.6	1357	\N
22403	2025-08-20	23.45	23.65	23.15	23.2	5539	\N
22405	2025-08-20	10.15	10.15	9.94	10.15	3991	\N
22406	2025-08-20	2.43	2.465	2.36	2.41	1937388	\N
22407	2025-08-20	94.83	94.96	91.44	93.73	15194791	\N
22409	2025-08-20	72.2	72.36	71.38	72.16	4555811	\N
22410	2025-08-20	72.41	73.17	72.33	72.96	3086785	\N
22411	2025-08-20	23.57	24.47	23.53	24.08	12660665	\N
22412	2025-08-20	121.59	122.77	118.25	121.88	834645	\N
22415	2025-08-20	417.425	420.94	409.31	419.17	2212608	\N
22418	2025-08-20	12.51	12.63	12.22	12.295	1499132	\N
22421	2025-08-20	47.53	48.46	47.39	47.95	808238	\N
22422	2025-08-20	0.48	0.4997	0.4713	0.4994	1091603	\N
22423	2025-08-20	9.79	10	9.4106	9.58	6662	\N
22424	2025-08-20	5.1102	5.41	4.8324	5.23	26595	\N
22428	2025-08-20	2.26	2.28	2.11	2.14	228367	\N
22429	2025-08-20	7.18	7.25	6.94	7.03	209434	\N
22431	2025-08-20	48.9	49.26	48.22	48.88	1765442	\N
22432	2025-08-20	0.6763	0.7849	0.67	0.6789	209588	\N
22433	2025-08-20	18.7	18.86	18.56	18.63	89324	\N
22437	2025-08-20	1.6	1.66	1.59	1.63	74395	\N
22440	2025-08-20	2.38	2.3999	2.3	2.38	10028	\N
22442	2025-08-20	0.82	0.85	0.76	0.81	308146	\N
22443	2025-08-20	2.47	2.56	2.3534	2.43	106804	\N
22444	2025-08-20	22.4	22.53	22.26	22.4	13080	\N
22446	2025-08-20	58.25	59.12	58.16	58.97	3364776	\N
22447	2025-08-20	42.5501	42.765	42.55	42.73	9158	\N
22448	2025-08-20	169.375	178.79	161.9	178.66	5467212	\N
22450	2025-08-20	3.33	3.44	3.13	3.13	65164	\N
22451	2025-08-20	18.2	18.7	18.14	18.43	2387007	\N
22455	2025-08-20	0.72	0.72	0.7132	0.7132	2538	\N
22461	2025-08-20	24.05	24.47	23.57	24.32	944987	\N
22464	2025-08-20	12.84	12.84	11.6	12.25	360823	\N
22465	2025-08-20	0.7096	0.7489	0.6934	0.74	44902	\N
22469	2025-08-20	15.44	15.59	14.79	15.57	17364957	\N
22470	2025-08-20	14.85	14.99	14.815	14.9	46113	\N
22471	2025-08-20	1.68	1.69	1.62	1.64	1281727	\N
22474	2025-08-20	5.08	5.1481	4.94	5.13	14783	\N
22477	2025-08-20	21.73	21.98	21.44	21.7	594902	\N
22478	2025-08-20	121.59	125.26	121.59	125.07	233803	\N
22480	2025-08-20	4.49	4.6787	4.44	4.64	635074	\N
22481	2025-08-20	2.3439	2.3439	2	2.111	27180	\N
22482	2025-08-20	4.76	4.7694	4.6	4.66	40597	\N
22484	2025-08-20	7.82	8	7.635	7.85	276005	\N
22487	2025-08-20	61.2501	62.86	61.2501	62.86	5085	\N
12667	2025-08-20	67	67.2	66.065	66.43	1188487	\N
22493	2025-08-20	0.55	0.56	0.5251	0.53	171209	\N
22494	2025-08-20	39.22	39.69	38.825	39.64	40467	\N
22495	2025-08-20	3.76	4.1527	3.7	4.06	1776073	\N
22496	2025-08-20	16.215	16.59	16.215	16.45	2380059	\N
22497	2025-08-20	18.33	19.48	18.06	19.32	858414	\N
22498	2025-08-20	8.61	9.1	8.61	9	945897	\N
22499	2025-08-20	5.55	5.57	5.445	5.53	726355	\N
22500	2025-08-20	128.25	130.72	127.39	130.41	1259835	\N
22501	2025-08-20	7.32	7.51	7.29	7.42	1010480	\N
22506	2025-08-20	10.285	10.57	10.12	10.53	3828476	\N
22507	2025-08-20	1.45	1.46	1.4357	1.44	4733	\N
22509	2025-08-20	20.87	21.1474	19.8679	20.72	132895	\N
22512	2025-08-20	8.56	8.6565	8.52	8.57	20177781	\N
22515	2025-08-20	2.93	2.93	2.63	2.7	509159	\N
22517	2025-08-20	41	41.8797	40.39	40.93	4652009	\N
22518	2025-08-20	4.4	4.49	4.4	4.44	5277903	\N
22520	2025-08-20	7.32	7.34	6.975	7.2	2394586	\N
22521	2025-08-20	22.9	23.07	22.33	22.88	697186	\N
22524	2025-08-20	7.44	7.55	6.86	7.27	6592071	\N
22525	2025-08-20	72.63	73.4	71.93	71.96	727023	\N
22526	2025-08-20	20.87	21.18	20.74	20.81	1847626	\N
22527	2025-08-20	14.31	14.38	14.03	14.1	131676	\N
22530	2025-08-20	10.5	10.5062	10.1	10.37	341492	\N
22532	2025-08-20	16.04	16.2	15.87	16.03	2461283	\N
22534	2025-08-20	78.51	78.79	77.29	77.93	665578	\N
22535	2025-08-20	35	35.57	34.7	35.48	7276637	\N
22536	2025-08-20	15.06	15.26	15.01	15.2	177954	\N
22537	2025-08-20	4.45	4.5	4.33	4.4	407761	\N
22539	2025-08-20	21.29	21.51	20.65	21.14	1208608	\N
22544	2025-08-20	9.4	9.54	9.27	9.39	24365	\N
22546	2025-08-20	1.7426	1.7453	1.7523	1.7496	0	\N
22547	2025-08-20	38.71	38.8087	38.48	38.6	5064720	\N
22548	2025-08-20	13.34	13.59	12.93	13.36	2766655	\N
22549	2025-08-20	1.95	1.95	1.9	1.9	1539	\N
22550	2025-08-20	14.88	15.07	14.7755	14.96	76881	\N
22551	2025-08-20	21.59	21.85	21.075	21.6	70094	\N
22552	2025-08-20	1.25	1.295	1.19	1.23	20409	\N
22553	2025-08-20	2.57	2.6	2.4	2.49	397683	\N
22555	2025-08-20	1.59	1.6554	1.57	1.57	14059	\N
22556	2025-08-20	1.88	1.88	1.8	1.83	30419	\N
22557	2025-08-20	1.6	1.66	1.58	1.62	43548	\N
22558	2025-08-20	19.75	20.16	19.23	19.78	343367	\N
22561	2025-08-20	128.47	128.7291	125.56	128.46	3915006	\N
22563	2025-08-20	8.2	8.59	8.02	8.255	114861	\N
22564	2025-08-20	5.75	5.89	5.7	5.76	131064	\N
22565	2025-08-20	9.65	9.915	9.39	9.84	248036	\N
22566	2025-08-20	6.32	6.59	6.04	6.15	31159	\N
22569	2025-08-20	11.524	11.5648	11.524	11.5648	2854	\N
22571	2025-08-20	6.62	6.64	6.39	6.57	291771	\N
22572	2025-08-20	4.94	5.055	4.8327	5.02	442554	\N
22573	2025-08-20	3.01	3.0399	2.89	2.92	717818	\N
22575	2025-08-20	2.22	2.29	2.16	2.24	739756	\N
22576	2025-08-20	14.17	14.305	14.075	14.19	798925	\N
22578	2025-08-20	78.9	79.595	75.95	78.63	311870	\N
22581	2025-08-20	21.58	21.81	21.55	21.765	10185	\N
22582	2025-08-20	65.6	67.3	65.23	66.71	343738	\N
22586	2025-08-20	5.8	5.92	5.62	5.63	358804	\N
22588	2025-08-20	7.71	7.75	7.37	7.73	12552703	\N
12762	2025-08-20	1.14	1.15	1.1	1.12	1178140	\N
12763	2025-08-20	457.39	464.09	453.99	455.6	125704	\N
12764	2025-08-20	14.82	15.01	14.33	14.34	3478945	\N
22589	2025-08-20	1.92	2.039	1.8	1.86	111189	\N
22591	2025-08-20	7.75	8.18	7.58	8.12	2732574	\N
22597	2025-08-20	2.09	2.24	2.07	2.21	4127763	\N
22602	2025-08-20	37.63	37.63	36.61	36.93	127306	\N
22606	2025-08-20	195	195.5	184.52	193.2	3190965	\N
22607	2025-08-20	49.06	49.35	48.02	48.66	2340137	\N
22609	2025-08-20	20.65	20.86	20.51	20.72	1426055	\N
22613	2025-08-20	5.31	5.85	5.28	5.71	455484	\N
22615	2025-08-20	30.25	30.41	30.145	30.21	668623	\N
22616	2025-08-20	14.19	14.28	14.065	14.15	2655555	\N
22617	2025-08-20	28	28.2	26.9975	27.7	1199669	\N
22625	2025-08-20	1.57	1.57	1.47	1.53	979489	\N
22626	2025-08-20	0.25	0.255	0.245	0.245	50500	\N
22627	2025-08-20	0.01	0.01	0.005	0.01	66000	\N
22631	2025-08-20	0.115	0.125	0.115	0.125	493000	\N
23530	2025-08-21	0.025	0.03	0.025	0.025	67000	\N
22649	2025-08-20	0.32	0.32	0.32	0.32	4000	\N
22656	2025-08-20	3.45	3.73	3.36	3.61	348800	\N
22657	2025-08-20	1.1	1.21	1.08	1.1	460649	\N
22662	2025-08-20	0.11	0.11	0.11	0.11	5000	\N
22664	2025-08-20	0.22	0.225	0.215	0.215	227971	\N
22666	2025-08-20	0.09	0.09	0.08	0.08	41000	\N
22668	2025-08-20	0.285	0.285	0.28	0.285	47000	\N
22669	2025-08-20	0.085	0.085	0.075	0.075	136000	\N
22671	2025-08-20	0.175	0.175	0.175	0.175	5500	\N
22672	2025-08-20	0.055	0.055	0.055	0.055	18000	\N
22673	2025-08-19	0.09	0.09	0.09	0.09	4000	\N
22678	2025-08-19	0.055	0.055	0.055	0.055	9000	\N
22681	2025-08-20	16.61	16.63	15.92	15.98	31661	\N
22683	2025-08-20	0.475	0.55	0.475	0.55	29800	\N
22685	2025-08-20	0.075	0.08	0.075	0.08	41000	\N
22686	2025-08-20	0.04	0.04	0.04	0.04	24600	\N
22689	2025-08-20	0.21	0.21	0.2	0.2	1500	\N
22691	2025-08-19	0.1	0.1	0.1	0.1	6442	\N
22692	2025-08-20	0.72	0.72	0.71	0.72	8000	\N
22694	2025-08-20	1.07	1.1	1.02	1.1	18700	\N
22699	2025-08-20	0.075	0.075	0.075	0.075	201000	\N
22700	2025-08-20	0.035	0.035	0.035	0.035	12000	\N
22705	2025-08-20	0.52	0.61	0.52	0.6	234834	\N
22709	2025-08-20	0.26	0.275	0.26	0.27	19200	\N
23534	2025-08-19	0.115	0.115	0.115	0.115	7000	\N
22712	2025-08-20	0.13	0.13	0.125	0.125	98000	\N
22713	2025-08-20	0.17	0.17	0.17	0.17	14500	\N
22716	2025-08-20	0.005	0.005	0.005	0.005	2000	\N
22720	2025-08-20	2.2	2.2	2.05	2.05	55200	\N
22721	2025-08-20	1.714	1.718	1.702	1.71	5744	\N
22723	2025-08-20	1.34	1.34	1.25	1.34	112	\N
22725	2025-08-20	22.35	22.8	22.15	22.25	9482	\N
22733	2025-08-20	2.138	2.14	2.118	2.134	69275900	\N
22754	2025-08-20	0.2105	0.2125	0.2102	0.2115	5646600	\N
12873	2025-08-20	191	192.17	189.2	190	405029	\N
22760	2025-08-20	2.74	2.74	2.694	2.712	21868100	\N
22766	2025-08-20	3.356	3.372	3.3	3.304	8009300	\N
22771	2025-08-20	4.46	4.51	4.4	4.49	24815	\N
22785	2025-08-20	67.1	67.6	63.52	65.56	5030111	\N
22786	2025-08-20	152.8	155.6	152.6	153.6	5021	\N
22787	2025-08-20	23.4	23.4	22.6	22.6	256671	\N
23536	2025-08-21	0.63	0.67	0.63	0.67	38500	\N
23542	2025-08-21	0.8	0.8	0.78	0.79	10000	\N
22813	2025-08-20	1.03	1.058	1.01	1.032	463805	\N
22814	2025-08-20	37.8	38	37.7	38	5211	\N
22815	2025-08-20	7.3	7.34	7.2	7.2	12627	\N
22817	2025-08-20	52.14	52.92	52.07	52.54	1267616	\N
22822	2025-08-20	114.67	115.78	114.61	115.25	2036687	\N
22825	2025-08-20	17.56	17.63	17.33	17.61	8692217	\N
22826	2025-08-20	16.54	16.65	16.52	16.55	3363409	\N
22827	2025-08-20	33.95	34.1099	33.78	33.88	6028705	\N
22829	2025-08-20	228.14	229.03	223.7	228.6	17165201	\N
22831	2025-08-20	112869.07	114492.71	112389.54	114245.97	0	\N
22832	2025-08-20	42.66	44.38	42.62	44.36	1752790	\N
22833	2025-08-20	22.8	23.055	22.41	22.56	718376	\N
22834	2025-08-20	16.71	16.73	16.595	16.73	1474632	\N
22835	2025-08-20	272	276	270.6	274.6	15155	\N
22838	2025-08-20	19.2	19.395	18.75	19.36	1049186	\N
22842	2025-08-20	66.7	66.7	63.69	63.75	3328917	\N
22846	2025-08-20	89.36	90.17	88.53	89.12	6282445	\N
22847	2025-08-20	44.82	45.66	44.55	45.65	6763722	\N
22849	2025-08-20	66.82	67.19	66.405	66.84	5520311	\N
22850	2025-08-20	32.35	32.795	32.245	32.44	1906468	\N
22853	2025-08-20	4.6	4.68	4.5	4.5	1018	\N
22855	2025-08-20	8.96	9.12	8.82	9.1	811502	\N
22858	2025-08-20	9.45	9.45	9.2146	9.33	576996	\N
22859	2025-08-20	1.12	1.14	1	1.04	262928	\N
22863	2025-08-20	4.395	4.55	4.21	4.48	325388	\N
22869	2025-08-20	15.76	16.07	15.5183	15.79	1326668	\N
22870	2025-08-20	5.59	5.63	5.42	5.6	371756	\N
22873	2025-08-20	44.07	44.405	43.3	44.34	2156392	\N
22876	2025-08-20	16.16	16.41	15.61	16.06	2740596	\N
22877	2025-08-20	12.59	12.9	12.335	12.88	22874	\N
22878	2025-08-20	13.03	13.3925	12.7001	13.12	30021	\N
22879	2025-08-20	1.55	1.61	1.46	1.54	905259	\N
22880	2025-08-20	111.51	112.0718	109.28	111.3	1006762	\N
22881	2025-08-20	2.66	2.75	2.59	2.6	549893	\N
22882	2025-08-20	9.2336	9.2336	8.7767	9.1918	631	\N
22885	2025-08-20	33.38	33.81	33.15	33.61	488622	\N
22886	2025-08-20	9.21	9.3899	7.7001	9.3	49774	\N
22887	2025-08-20	1.6	1.6494	1.55	1.58	1014140	\N
22893	2025-08-20	10.59	10.7114	10.07	10.53	2183790	\N
22894	2025-08-20	12.89	12.91	12.69	12.86	466253	\N
22897	2025-08-20	30	30.07	29.76	29.9	51909	\N
22901	2025-08-20	9.31	9.5	8.97	9.49	15416438	\N
22902	2025-08-20	5.41	7.32	5.41	6.97	123700	\N
22903	2025-08-20	1.61	1.65	1.54	1.64	4911703	\N
22904	2025-08-20	1.76	1.8	1.62	1.67	642163	\N
22907	2025-08-20	15.26	15.26	15	15.17	280009	\N
22909	2025-08-20	10.56	10.6	10.06	10.33	455650	\N
22913	2025-08-20	5.99	6.14	5.775	6	460892	\N
22915	2025-08-20	3.86	4.09	3.86	3.8601	3373	\N
22917	2025-08-20	17.25	17.36	16.75	17.26	1618539	\N
12972	2025-08-20	118	120.58	117.622	120.44	1554355	\N
22926	2025-08-20	168.86	174.33	164.02	173.53	130092	\N
22930	2025-08-20	6.19	6.335	5.94	6.25	156745	\N
22933	2025-08-20	1.1	1.1281	1.08	1.1281	42276	\N
22936	2025-08-20	1.28	1.28	1.21	1.22	105316	\N
22939	2025-08-20	7.8	7.97	7.69	7.7	1005302	\N
22940	2025-08-20	1.53	1.6	1.4508	1.56	590523	\N
22941	2025-08-20	25	25.7559	24.3136	25.25	23309	\N
22947	2025-08-20	2.35	2.6	2.245	2.4	101228	\N
22948	2025-08-20	3.63	3.72	3.6	3.69	150776	\N
22949	2025-08-20	4.15	4.6883	4.13	4.52	1499006	\N
22951	2025-08-20	14.8	14.99	14.5	14.82	1558555	\N
22952	2025-08-20	24.13	24.67	24.13	24.66	97157	\N
22953	2025-08-20	14.49	15.39	14.04	14.23	801484	\N
22954	2025-08-20	13.62	14.106	12.7	13.8	3060721	\N
22955	2025-08-20	4.41	4.51	4.1046	4.47	63104	\N
22956	2025-08-20	36.41	36.7	35.61	35.63	951315	\N
22960	2025-08-20	3.64	3.93	3.41	3.55	96814	\N
22961	2025-08-20	7.245	7.25	6.9378	7.25	5559	\N
22962	2025-08-20	1.35	1.36	1.27	1.35	22049	\N
22964	2025-08-20	2.47	2.63	2.47	2.57	123793	\N
22965	2025-08-20	28.57	28.69	28.385	28.53	16595	\N
22966	2025-08-20	0.676	0.83	0.645	0.6672	135935	\N
22968	2025-08-20	32.58	34.3337	31.99	33	73724	\N
22970	2025-08-20	1.17	1.17	1.12	1.17	189476	\N
22971	2025-08-20	2.09	2.11	2.03	2.06	584621	\N
22972	2025-08-20	1.37	1.38	1.34	1.36	1296018	\N
22973	2025-08-20	44.25	45.25	42	45.08	7116713	\N
22974	2025-08-20	0.48	0.4896	0.41	0.4276	987995	\N
22978	2025-08-20	0.244	0.3194	0.2277	0.2374	23531380	\N
22979	2025-08-20	16.95	17.3	16.4049	16.52	62845	\N
22981	2025-08-20	9.57	9.635	9.36	9.51	506163	\N
22983	2025-08-20	0.98	1	0.97	1	22327	\N
22986	2025-08-20	6.73	7.75	6.73	7.69	37319	\N
22987	2025-08-20	25.22	25.44	24.83	25.16	325525	\N
22988	2025-08-20	10.38	10.79	10.1279	10.63	915199	\N
22989	2025-08-20	12.8475	12.855	12.62	12.81	12166	\N
22990	2025-08-20	1.47	1.505	1.4	1.43	815187	\N
22991	2025-08-20	3.55	3.55	3.45	3.5	14236	\N
22997	2025-08-20	7.31	7.4	7.15	7.23	497757	\N
22998	2025-08-20	1.21	1.25	1.18	1.25	7243	\N
22999	2025-08-20	0.1095	0.1095	0.0992	0.1037	16267011	\N
23000	2025-08-20	10.69	10.945	10.06	10.32	71339	\N
23001	2025-08-20	1.4288	1.4288	1.31	1.34	75555	\N
23002	2025-08-20	0.6151	0.623	0.5946	0.6125	24060	\N
23003	2025-08-20	1.52	1.5597	1.52	1.535	32906	\N
23004	2025-08-20	4.12	4.175	4.05	4.15	54688	\N
23005	2025-08-20	2.87	3.09	2.8673	3.01	158176	\N
23006	2025-08-20	36.42	36.74	35.715	36.16	1277120	\N
23007	2025-08-20	23.16	23.3	22.99	23.11	779943	\N
23008	2025-08-20	14.29	14.29	14.0881	14.15	9461	\N
23009	2025-08-20	12.26	12.69	12.1	12.59	2528484	\N
23010	2025-08-20	35.99	36.89	35.99	36.88	3780438	\N
23544	2025-08-21	70.35	70.93	70.19	70.71	32816	\N
23013	2025-08-20	210.22	222.28	204.605	221.6	465868	\N
23014	2025-08-20	1.17	1.17	1.01	1.01	11508	\N
23015	2025-08-20	4.07	4.295	3.92	4.26	655072	\N
13067	2025-08-20	5.5	5.51	5.445	5.48	135536	\N
23017	2025-08-20	14.68	14.785	14.16	14.63	1108000	\N
23019	2025-08-20	14.029	14.16	13.98	14.16	20814	\N
23020	2025-08-20	1.71	1.7966	1.66	1.69	64232	\N
23026	2025-08-20	1.14	1.14	0.99	1.07	553230	\N
23027	2025-08-20	3.07	3.2757	3.01	3.24	108520	\N
23030	2025-08-20	31.79	31.92	31.01	31.26	1151561	\N
23032	2025-08-20	0.8501	0.888	0.8005	0.846	202371	\N
23035	2025-08-20	0.4804	0.4958	0.1	0.11	56034461	\N
23036	2025-08-20	4.33	4.465	4.28	4.36	1084990	\N
23037	2025-08-20	25.11	26	25.11	26	3131	\N
23038	2025-08-20	16.09	16.38	15.975	16.045	7586124	\N
23040	2025-08-20	1.6	1.66	1.575	1.64	659456	\N
23041	2025-08-20	0.8834	0.8887	0.86	0.8887	3118	\N
23042	2025-08-20	10.21	10.28	9.98	10.1	3604171	\N
23043	2025-08-20	11.09	11.26	10.98	11.2	831718	\N
23044	2025-08-20	3.09	3.135	3.01	3.11	497976	\N
23045	2025-08-20	19.56	19.71	19.46	19.71	5489394	\N
23046	2025-08-20	14.9	15.05	14.7666	14.9	79194	\N
23047	2025-08-20	7.68	7.73	7.48	7.63	243198	\N
23048	2025-08-20	1.35	1.39	1.29	1.33	2093439	\N
23049	2025-08-20	35.32	35.59	34.83	35.42	2318405	\N
23052	2025-08-20	5.91	6.01	5.77	5.99	7629911	\N
23054	2025-08-20	41.18	41.52	40.25	40.69	3347730	\N
23055	2025-08-20	41.25	41.76	40.52	41.65	5073138	\N
23059	2025-08-20	39.09	39.11	38.79	39.01	439283	\N
23064	2025-08-20	67.5	67.5	64.57	66.07	84026	\N
23066	2025-08-20	19.57	19.7	18.8	19.5	1262997	\N
23067	2025-08-20	9.1	9.11	9.1	9.1	2552679	\N
23068	2025-08-20	8.57	8.57	8.1	8.46	71941	\N
23069	2025-08-20	67.355	69.14	66.08	68.17	8741114	\N
23075	2025-08-20	38.56	38.6	38.265	38.34	79713	\N
23076	2025-08-20	12.6	13.44	12.2513	13.41	2245016	\N
23083	2025-08-20	40.69	40.998	39.69	40.01	464778	\N
23085	2025-08-20	14.93	15.1	14.7739	15.06	35560	\N
23086	2025-08-20	42.49	43.66	40.9301	43.38	24709580	\N
23087	2025-08-20	7.27	7.4	7.2576	7.34	13542	\N
23089	2025-08-20	38.67	39.1181	38.03	39.02	2455358	\N
23092	2025-08-20	64.99	65.5	63.82	64.3	1538550	\N
23096	2025-08-20	1.87	1.87	1.79	1.83	1258816	\N
23097	2025-08-20	89.89	90.775	88.56	90.5	1887402	\N
23099	2025-08-20	2.52	2.55	2.47	2.54	3295544	\N
23100	2025-08-20	3.39	3.63	3.06	3.22	245034852	\N
23106	2025-08-20	19.03	19.19	18.8294	19.01	105102	\N
23107	2025-08-20	126.43	127.64	121.4101	127.54	8282295	\N
23109	2025-08-20	9.13	9.24	9	9.15	88002	\N
23111	2025-08-20	27.75	28.04	27.385	27.88	1430439	\N
23115	2025-08-20	31.56	32.3	30.5887	31.21	519916	\N
23117	2025-08-20	32.99	33.385	32.92	33.19	3782067	\N
23118	2025-08-20	4.66	4.675	4.4303	4.48	768378	\N
23119	2025-08-20	197.61	197.77	189.99	194.8	4945563	\N
23120	2025-08-20	18.42	18.57	17.76	17.76	14486025	\N
23121	2025-08-20	44.38	45	43.89	44.65	1220569	\N
23122	2025-08-20	36.38	36.7	34.81	35.84	10797070	\N
23123	2025-08-20	152.3	156.46	142.34	156.01	220336359	\N
23124	2025-08-20	13.83	13.89	13.47	13.68	2633844	\N
23125	2025-08-20	8.41	8.45	8.1	8.2	726495	\N
23126	2025-08-20	3.74	3.8088	3.74	3.78	29047	\N
23127	2025-08-20	4.7037	4.7037	4.281	4.37	6838067	\N
23129	2025-08-20	20.49	20.5313	20.0413	20.37	6007955	\N
23130	2025-08-20	30.59	31.19	29.815	30.48	2031204	\N
23131	2025-08-20	9.71	9.7599	9.6801	9.72	22484792	\N
23133	2025-08-20	57.23	57.3	53.2001	55.75	2841444	\N
23134	2025-08-20	5.51	5.608	5.34	5.41	49019	\N
23137	2025-08-20	8.95	9.21	8.78	8.93	11218189	\N
23138	2025-08-20	38.4	38.52	37.6	37.96	2116562	\N
23139	2025-08-20	15.32	15.385	15.2207	15.37	3036628	\N
23140	2025-08-20	292	299	292	296.5	16248	\N
23144	2025-08-20	1.66	1.67	1.61	1.62	217661	\N
23147	2025-08-20	2.27	2.31	2.24	2.26	398434	\N
23156	2025-08-20	9.51	9.705	9.4501	9.53	32971	\N
23160	2025-08-20	9.91	9.91	9.495	9.53	521700	\N
23161	2025-08-20	10.12	10.22	10.12	10.21	1267317	\N
23165	2025-08-20	4.1199	4.14	3.97	4.08	1387057	\N
23167	2025-08-20	2.81	2.905	2.7638	2.87	1831270	\N
23171	2025-08-20	1.93	1.93	1.85	1.9	45522	\N
23172	2025-08-20	4.82	4.82	4.58	4.69	238855	\N
23173	2025-08-20	10	10.04	9.55	9.57	521812	\N
23174	2025-08-20	0.5263	0.5392	0.5055	0.5192	1119543	\N
23176	2025-08-20	1.13	1.15	1.11	1.14	555120	\N
23177	2025-08-20	0.929	0.95	0.89	0.918	89594	\N
23178	2025-08-20	6.5	6.7	4.89	5.23	9246642	\N
23181	2025-08-20	28.95	29.3	28.2922	28.93	82130	\N
23184	2025-08-20	4.63	5.7	4.4403	5.62	414556	\N
23186	2025-08-20	12.47	12.58	12.41	12.49	164290	\N
23187	2025-08-20	2.02	2.22	1.9938	2.12	28052	\N
23190	2025-08-20	0.411	0.413	0.3756	0.3985	90068	\N
23191	2025-08-20	1.23	1.25	1.2	1.21	68866	\N
23198	2025-08-20	0.41	0.4143	0.3844	0.4101	485531	\N
23203	2025-08-20	15.99	15.99	15.75	15.91	858251	\N
23204	2025-08-20	51.91	52.49	51.09	51.21	1129660	\N
23207	2025-08-20	0.5	0.51	0.464	0.4864	2653356	\N
23210	2025-08-20	0.312	0.3286	0.2999	0.3069	2230653	\N
23212	2025-08-20	8.84	8.9899	8.42	8.85	30745	\N
23214	2025-08-20	16.07	16.34	15.94	16.3	1413709	\N
23217	2025-08-20	48.52	49.92	47.61	49.79	1652217	\N
23221	2025-08-20	2.6301	2.685	2.59	2.63	16649	\N
23224	2025-08-20	12.24	12.27	11.78	11.97	1529445	\N
23227	2025-08-20	4.2	4.29	4.13	4.25	10833	\N
23228	2025-08-20	1.52	1.54	1.475	1.51	583117	\N
23229	2025-08-20	3.83	4	3.77	3.9	63426	\N
23234	2025-08-20	0.9	0.925	0.796	0.832	1104954	\N
23235	2025-08-20	3.5	3.555	3.485	3.5	260475	\N
23237	2025-08-20	1.03	1.03	0.9901	1.01	177122	\N
23239	2025-08-20	58.37	59.425	57.44	58.57	971469	\N
23243	2025-08-20	53.61	55.8414	53.15	55.41	816825	\N
23246	2025-08-20	42.35	42.93	41.495	42.35	466565	\N
23247	2025-08-20	86.64	87.45	83.77	86.76	410929	\N
23249	2025-08-20	5.41	5.515	5.34	5.45	287967	\N
23250	2025-08-20	2.19	2.2297	2.1	2.14	739065	\N
23256	2025-08-20	13.34	13.445	13.07	13.34	124334	\N
23257	2025-08-20	1.01	1.02	0.9499	1	11048277	\N
23261	2025-08-20	1.22	1.23	1.155	1.21	1156439	\N
23264	2025-08-20	3.26	3.48	3.26	3.3799	11115	\N
23266	2025-08-20	36.39	36.64	36.08	36.63	459580	\N
23267	2025-08-20	57.81	59.0241	57.54	58.72	255002	\N
23270	2025-08-20	23.57	23.73	23.3	23.5	3800436	\N
23272	2025-08-20	2.76	2.79	2.7001	2.75	14081	\N
13261	2025-08-20	25.63	26.22	25.59	25.75	751460	\N
