13267	2025-08-20	17.48	17.54	17.255	17.28	2359549	\N
13272	2025-08-20	55.16	55.545	54.7	54.72	340721	\N
23273	2025-08-20	3.39	3.475	3.311	3.4	1188003	\N
23275	2025-08-20	12.5	12.57	12.45	12.55	41732	\N
23276	2025-08-20	2.15	2.195	2.12	2.12	443627	\N
23279	2025-08-20	8.56	8.58	8.36	8.41	1206883	\N
23286	2025-08-20	44.98	45.27	44.15	45.25	284528	\N
23291	2025-08-20	25.83	25.965	25.17	25.21	894162	\N
23293	2025-08-20	4.86	5.3	4.75	5.26	104898	\N
23295	2025-08-20	2.76	2.79	2.47	2.6	1309442	\N
23298	2025-08-20	1.23	1.2496	1.16	1.23	411944	\N
23299	2025-08-20	0.86	1.05	0.8525	1.05	385376	\N
23302	2025-08-20	3.95	4	3.83	3.905	1893165	\N
23303	2025-08-20	1.85	1.95	1.57	1.84	4161911	\N
23304	2025-08-20	2.49	2.56	2.395	2.46	1094487	\N
23306	2025-08-20	1.73	1.755	1.66	1.74	121928	\N
23307	2025-08-20	39.4401	40.7265	37.96	39.6	23370	\N
23308	2025-08-20	0.72	0.775	0.7111	0.7588	1519574	\N
23309	2025-08-20	44.38	45.725	44.38	45.38	1435772	\N
23310	2025-08-20	5.92	5.94	5.7001	5.92	134772	\N
23311	2025-08-20	1.68	1.8042	1.66	1.7	39634	\N
23313	2025-08-20	53.35	53.67	53.14	53.61	1150560	\N
23314	2025-08-20	5.61	6.1	5.51	6.03	2046495	\N
23315	2025-08-20	31.4	31.4	30	30.73	42612	\N
23317	2025-08-20	1.18	1.18	1.07	1.1	150848	\N
23318	2025-08-20	0.88	0.8825	0.7951	0.8001	177377	\N
23319	2025-08-20	1.06	1.13	1.03	1.12	409125	\N
23320	2025-08-20	5.18	5.26	4.929	5.15	13691	\N
23321	2025-08-20	6.36	6.6965	6.23	6.66	912556	\N
23326	2025-08-20	0.2014	0.2139	0.1952	0.207	1953304	\N
23327	2025-08-20	125.04	126.6	123.815	124.96	4097880	\N
23328	2025-08-20	13.49	13.5	12.9	13.16	257600	\N
23329	2025-08-20	1.59	1.59	1.49	1.56	178962	\N
23331	2025-08-20	1.92	1.93	1.91	1.93	195848	\N
23332	2025-08-20	5.46	5.46	5.44	5.45	320490	\N
23333	2025-08-20	10.36	10.55	10.17	10.48	469700	\N
23336	2025-08-20	17.19	17.495	17.09	17.39	2009767	\N
23340	2025-08-20	18.29	18.39	18.08	18.37	4485999	\N
23345	2025-08-20	2.68	2.73	2.57	2.71	4499672	\N
23348	2025-08-20	7.76	7.76	7.5	7.71	545065	\N
23350	2025-08-20	13.06	13.24	12.96	13.03	573487	\N
23353	2025-08-20	7.33	7.55	7.08	7.15	49677	\N
23365	2025-08-20	2.57	2.6935	2.57	2.65	3843	\N
23366	2025-08-20	27.1	27.55	26.6	27.42	357832	\N
23373	2025-08-20	2.77	2.78	2.73	2.75	1727616	\N
23375	2025-08-20	42.51	42.59	41.98	42.08	891859	\N
23379	2025-08-20	20.7	20.95	20.29	20.84	1186055	\N
23383	2025-08-20	2.13	2.14	2.06	2.09	78859427	\N
23389	2025-08-20	29.38	29.86	27.78	29.56	2004422	\N
23395	2025-08-20	9.38	9.74	9.16	9.54	286299	\N
23399	2025-08-20	19.83	19.95	19.78	19.84	91305	\N
23401	2025-08-20	7.11	7.11	6.8	6.85	42940	\N
23406	2025-08-20	33.67	33.76	33.17	33.43	618220	\N
23408	2025-08-20	11.105	12.52	11.105	11.9217	2219	\N
23409	2025-08-20	18.73	19.02	18.73	18.96	735483	\N
23417	2025-08-20	3.45	3.45	3.25	3.36	14769259	\N
23419	2025-08-20	48.02	48.15	47.16	47.72	800233	\N
23420	2025-08-18	0.48	0.48	0.48	0.48	3500	\N
43023	2025-08-21	0.157	0.157	0.157	0.157	0	\N
23422	2025-08-20	0.075	0.075	0.06	0.075	660565	\N
23423	2025-08-20	0.7	0.72	0.67	0.72	103000	\N
43024	2025-08-21	6.4	6.85	6.4	6.85	0	\N
23426	2025-08-20	0.63	0.63	0.61	0.61	6000	\N
23432	2025-08-19	0.58	0.58	0.53	0.54	14918	\N
43026	2025-08-21	6.15	6.3	6.15	6.25	0	\N
23434	2025-08-20	19.67	19.87	19.45	19.75	13600	\N
23435	2025-08-19	0.045	0.045	0.045	0.045	17000	\N
23436	2025-08-20	0.1	0.11	0.1	0.11	22000	\N
43035	2025-08-21	1.06	1.08	1.06	1.08	2000	\N
23442	2025-08-20	0.12	0.12	0.115	0.115	2000	\N
23448	2025-08-20	0.02	0.02	0.015	0.02	1185179	\N
23450	2025-08-20	0.05	0.05	0.045	0.045	850840	\N
23451	2025-08-20	0.55	0.57	0.55	0.56	47751	\N
23454	2025-08-20	0.25	0.25	0.245	0.25	105200	\N
23456	2025-08-20	1.86	1.88	1.82	1.86	7200	\N
23458	2025-08-20	0.23	0.23	0.215	0.215	42000	\N
23461	2025-08-20	0.185	0.185	0.185	0.185	500	\N
23466	2025-08-20	0.05	0.05	0.05	0.05	15000	\N
43037	2025-08-21	12.3	12.7	12.3	12.555	4424	\N
23470	2025-08-20	0.155	0.165	0.155	0.155	89500	\N
23471	2025-08-20	4.53	4.61	4.5	4.57	71568	\N
23474	2025-08-19	0.22	0.23	0.22	0.22	16000	\N
23476	2025-08-20	0.01	0.015	0.01	0.015	3000	\N
23478	2025-08-20	0.14	0.14	0.14	0.14	1000	\N
23483	2025-08-20	0.7	0.71	0.69	0.69	26500	\N
23487	2025-08-20	0.34	0.34	0.34	0.34	2500	\N
23488	2025-08-20	0.305	0.315	0.295	0.295	50030	\N
43038	2025-08-21	0.06	0.06	0.06	0.06	1000	\N
23496	2025-08-20	0.29	0.295	0.22	0.255	646500	\N
23500	2025-08-20	43.03	43.03	41.26	41.26	3389	\N
23501	2025-08-18	0.24	0.24	0.24	0.24	500	\N
23502	2025-08-20	0.275	0.275	0.275	0.275	25000	\N
23503	2025-08-20	0.275	0.28	0.275	0.28	21500	\N
23504	2025-08-20	0.05	0.05	0.05	0.05	39000	\N
23505	2025-08-20	0.025	0.025	0.025	0.025	122166	\N
43041	2025-08-21	7.42	7.87	7.11	7.24	30011	\N
23511	2025-08-20	27.95	28.05	27.36	27.59	25723	\N
23512	2025-08-20	0.245	0.245	0.24	0.24	56419	\N
23513	2025-08-20	0.09	0.09	0.08	0.08	288666	\N
23515	2025-08-20	0.72	0.72	0.72	0.72	500	\N
23518	2025-08-20	0.98	1	0.98	1	15100	\N
23521	2025-08-20	10.06	10.26	10.015	10.19	2700	\N
23523	2025-08-20	2.09	2.14	2.08	2.14	12600	\N
23524	2025-08-20	53.4	53.42	53.4	53.42	7538	\N
43042	2025-08-21	15.8	16.1	15	15	0	\N
23526	2025-08-20	0.12	0.12	0.12	0.12	1000	\N
13459	2025-08-20	85.17	85.45	84.4	85.27	551676	\N
43048	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
23529	2025-08-20	24.99	25.1	24.82	24.82	36400	\N
23530	2025-08-18	0.025	0.025	0.025	0.025	46900	\N
43051	2025-08-21	0.202	0.202	0.202	0.202	0	\N
23535	2025-08-18	0.02	0.02	0.02	0.02	10000	\N
23536	2025-08-20	0.59	0.6	0.59	0.6	9000	\N
23537	2025-08-18	0.025	0.025	0.015	0.015	4000	\N
23542	2025-08-20	0.8	0.82	0.8	0.8	56000	\N
23544	2025-08-20	70.06	70.29	69.36	70	36518	\N
23555	2025-08-20	0.025	0.025	0.025	0.025	4000	\N
43052	2025-08-21	0.2	0.2	0.2	0.2	0	\N
23563	2025-08-20	0.245	0.245	0.235	0.24	68430	\N
23570	2025-08-20	0.08	0.08	0.08	0.08	1000	\N
43058	2025-08-21	4.735	5.17	4.725	4.725	200	\N
23575	2025-08-20	1.02	1.08	1	1.03	162209	\N
23576	2025-08-20	0.15	0.155	0.145	0.15	112500	\N
23581	2025-08-20	0.275	0.275	0.275	0.275	5000	\N
23582	2025-08-20	0.215	0.215	0.205	0.21	12803	\N
23583	2025-08-18	2.9	2.9	2.9	2.9	100	\N
43060	2025-08-21	0.062	0.062	0.0615	0.0615	0	\N
43061	2025-08-21	1.24	1.25	1.2	1.2	5500	\N
23593	2025-08-20	0.35	0.355	0.32	0.335	210186	\N
23594	2025-08-20	0.03	0.03	0.03	0.03	11000	\N
23596	2025-08-20	7.42	7.42	7.26	7.26	13400	\N
23597	2025-08-20	0.035	0.04	0.035	0.04	244325	\N
23602	2025-08-20	0.365	0.4	0.365	0.385	186285	\N
43063	2025-08-21	0.105	0.105	0.085	0.085	480062	\N
23610	2025-08-20	0.24	0.24	0.24	0.24	12000	\N
23611	2025-08-20	0.275	0.28	0.26	0.27	160218	\N
23613	2025-08-20	0.91	0.91	0.86	0.86	131900	\N
23616	2025-08-20	3.72	3.73	3.53	3.56	26150	\N
43064	2025-08-21	73.5	74.0641	72.97	73.15	2575912	\N
23623	2025-08-20	0.275	0.3	0.265	0.3	135500	\N
23624	2025-08-20	5.07	5.11	5.06	5.11	12600	\N
23625	2025-08-20	0.295	0.295	0.28	0.28	27458	\N
23627	2025-08-20	0.08	0.08	0.075	0.08	52000	\N
23628	2025-08-20	1.78	1.78	1.65	1.76	400161	\N
43069	2025-08-21	18.6	18.6	18.6	18.6	0	\N
23632	2025-08-20	0.345	0.375	0.34	0.375	70500	\N
23638	2025-08-20	220	220	220	220	407	\N
23639	2025-08-20	0.025	0.025	0.025	0.025	10000	\N
23640	2025-08-20	0.045	0.045	0.045	0.045	94000	\N
23651	2025-08-20	0.1	0.1	0.1	0.1	2000	\N
23652	2025-08-20	0.65	0.65	0.6	0.63	11726	\N
23657	2025-08-20	0.75	0.89	0.73	0.89	193177	\N
23663	2025-08-20	0.03	0.03	0.025	0.025	104434	\N
23670	2025-08-20	0.78	0.79	0.76	0.76	26860	\N
23675	2025-08-20	0.175	0.18	0.175	0.175	47500	\N
23681	2025-08-20	0.395	0.4	0.385	0.385	34500	\N
23682	2025-08-20	0.52	0.52	0.52	0.52	11000	\N
13544	2025-08-20	25.26	25.52	24.84	25.43	33519	\N
23688	2025-08-20	2.845	2.995	2.845	2.985	2373600	\N
23696	2025-08-20	1.899	1.899	1.8775	1.893	5476100	\N
23722	2025-08-20	2.628	2.686	2.621	2.679	56482200	\N
23725	2025-08-20	1.232	1.24	1.224	1.238	32480500	\N
43184	2025-08-21	0.054	0.0543	0.0494	0.0514	35295056	\N
23756	2025-08-20	0.297	0.3027	0.2962	0.2975	10152400	\N
23759	2025-08-20	0.0095	0.0095	0.0084	0.0086	2909763	\N
23760	2025-08-20	1.135	1.135	1.07	1.12	6094	\N
23762	2025-08-20	2.44	2.49	2.4	2.4	541	\N
23763	2025-08-20	5.8	6	5.8	6	734	\N
23764	2025-08-20	5.11	5.13	5.09	5.1	6632	\N
23766	2025-08-20	0.64	0.64	0.61	0.618	7190	\N
23767	2025-08-20	1.02	1.05	1	1	10451	\N
23768	2025-08-20	0.0034	0.0037	0.0033	0.0036	10919743	\N
23769	2025-08-20	1.285	1.3	1.23	1.29	327	\N
23772	2025-08-20	28.3	28.5	28.2	28.44	176750	\N
23773	2025-08-20	0.9	0.956	0.9	0.911	475103	\N
23774	2025-08-20	22.095	22.38	21.83	22.135	2071466	\N
23775	2025-08-20	25.6	26	25.6	25.88	74766	\N
23779	2025-08-20	4.768	4.768	4.768	4.768	0	\N
23801	2025-08-20	18.01	18.01	17.22	17.31	145	\N
23802	2025-08-20	27.6	27.6	27.4	27.4	0	\N
23809	2025-08-20	9.86	10	9.7	9.8	58774	\N
23817	2025-08-20	1.25	1.26	1.22	1.255	5390	\N
43196	2025-08-21	0.035	0.035	0.035	0.035	1000	\N
23884	2025-08-20	5.69	5.7	5.37	5.44	124632	\N
23895	2025-08-20	26.66	26.98	26.54	26.88	297015	\N
23896	2025-08-18	206	206	206	206	2	\N
23897	2025-08-20	6.465	6.53	6.455	6.52	238696	\N
23902	2025-08-20	4.05	4.18	3.93	4.15	8854	\N
23928	2025-08-20	33.3	33.3	32.5	32.8	13379	\N
23929	2025-08-20	9.75	10.44	9.7	9.98	74214	\N
23934	2025-08-20	6.75	6.985	6.62	6.8	19091	\N
23935	2025-08-20	15.16	15.28	15	15.28	2696	\N
23937	2025-08-20	584	602	568	582	346	\N
23941	2025-08-20	13.5	13.8	13.5	13.55	1833	\N
23944	2025-08-20	7.85	7.96	7.65	7.91	13718370	\N
27715	2025-08-20	17.23	17.315	16.28	16.94	8397348	\N
29513	2025-08-20	1.34	1.405	1.33	1.39	602344	\N
29514	2025-08-20	1.94	2.01	1.92	1.97	3300787	\N
29515	2025-08-20	63.31	64.25	60.54	63.88	7591501	\N
29517	2025-08-20	73.54	74.97	70.74	72.98	4958046	\N
29518	2025-08-20	3.44	3.48	3.38	3.39	2515463	\N
29520	2025-08-20	4.2	4.24	4.01	4.17	5936634	\N
29521	2025-08-20	0.3301	0.34	0.31	0.3231	254504	\N
29522	2025-08-20	15.35	15.5999	15.06	15.16	13345	\N
29523	2025-08-20	4.5	4.52	4.1261	4.48	2737	\N
29525	2025-08-20	6.07	6.4299	5.95	6.19	2719886	\N
29526	2025-08-20	6.4	6.58	6.26	6.52	6512878	\N
29527	2025-08-20	8.18	8.26	7.7	8.22	218769	\N
29528	2025-08-20	1.38	1.42	1.34	1.41	2382245	\N
29530	2025-08-20	29.35	29.92	29.24	29.88	3290449	\N
29531	2025-08-20	7.91	8.01	7.81	7.98	6385560	\N
29532	2025-08-20	15.11	15.5451	15.08	15.49	3139970	\N
29534	2025-08-20	14.81	15.46	14.645	15.43	588134	\N
29536	2025-08-20	117.7	120.305	114.87	118.49	14166728	\N
29537	2025-08-20	4.75	4.81	4.58	4.72	1435457	\N
29539	2025-08-20	8.499	8.527	8.41	8.419	2574604	\N
13651	2025-08-20	8.61	8.69	8.37	8.39	3751525	\N
13653	2025-08-20	181.93	187.645	181.47	184.43	13637507	\N
29540	2025-08-20	28.92	28.99	28.435	28.84	7453638	\N
29541	2025-08-20	4.1	4.25	3.54	4.13	366933	\N
29542	2025-08-20	304.27	306.45	291.46	304.39	8570325	\N
29544	2025-08-20	1.97	2	1.96	1.97	4826	\N
29548	2025-08-20	6.22	6.22	5.88	5.98	211719	\N
29555	2025-08-20	1.55	1.665	1.5401	1.61	156426	\N
29556	2025-08-20	11.51	11.61	11.23	11.38	1542343	\N
29557	2025-08-20	2.01	2.28	2.01	2.07	255023	\N
29559	2025-08-20	8.83	8.895	8.63	8.79	751954	\N
29560	2025-08-20	3.73	3.7799	3.6	3.61	315275	\N
29561	2025-08-20	29.37	29.37	27.9	29.1	7671	\N
29562	2025-08-20	14.9	15.1	14.65	15.02	3099199	\N
29565	2025-08-20	1.2	1.28	1.17	1.25	35159	\N
29568	2025-08-20	2.95	3.05	2.84	3.01	393759	\N
29579	2025-08-20	2.78	3.09	2.34	2.5	52218187	\N
29583	2025-08-20	2.6905	2.74	2.66	2.74	9140	\N
29585	2025-08-20	0.372	0.386	0.365	0.3753	484324	\N
29586	2025-08-20	7.3	7.48	7.2	7.21	316680	\N
29588	2025-08-20	4.87	4.9	4.59	4.88	14708	\N
29598	2025-08-20	2.23	2.23	2.15	2.1607	29122	\N
29599	2025-08-20	10.94	10.965	10.6	10.69	959590	\N
29605	2025-08-20	92.86	94.405	92.75	94	2386896	\N
29608	2025-08-20	2.15	2.18	2.1	2.1	14167	\N
29609	2025-08-20	8.68	8.68	8.47	8.51	248583	\N
29611	2025-08-20	2.27	2.3113	1.87	1.967	125286	\N
29613	2025-08-20	48.6	50.73	48.6	49.37	729764	\N
29614	2025-08-20	1.7	1.78	1.61	1.67	173733	\N
29633	2025-08-20	28.58	29.0882	27.885	27.98	410372	\N
29634	2025-08-20	17.21	17.21	16.97	16.98	420609	\N
29638	2025-08-20	13.78	13.95	13.525	13.84	426931	\N
29642	2025-08-20	0.5428	0.5436	0.5311	0.5311	3346	\N
29646	2025-08-20	3	3.092	2.91	2.95	142756	\N
29647	2025-08-20	1.27	1.27	1.21	1.22	43802	\N
29649	2025-08-20	0.3722	0.483	0.3555	0.3582	5762486	\N
29653	2025-08-20	1.9	1.9305	1.89	1.89	7451	\N
29655	2025-08-20	3.98	4.47	3.98	4.34	84976	\N
29656	2025-08-20	4.51	4.5499	4.21	4.26	3750070	\N
29661	2025-08-20	4.25	4.4799	4.21	4.265	15995	\N
29662	2025-08-20	1.7	1.7376	1.65	1.73	198221	\N
29665	2025-08-20	1.52	1.52	1.375	1.43	100707	\N
29667	2025-08-20	9.07	9.26	8.83	8.9	1116371	\N
29684	2025-08-20	0.2893	0.3186	0.283	0.3025	1994737	\N
29687	2025-08-20	1.3	1.32	1.05	1.08	488064	\N
29696	2025-08-20	1.185	1.185	1.13	1.13	35347	\N
29699	2025-08-20	0.5899	0.6041	0.5851	0.5951	20225	\N
29702	2025-08-20	32.3	33.2	32.175	32.49	473405	\N
29705	2025-08-20	1.7	1.7199	1.56	1.68	93825	\N
29706	2025-08-20	3.45	3.61	3.4277	3.49	12482	\N
29707	2025-08-20	25.51	25.92	23.82	25.33	137651	\N
29708	2025-08-20	7.13	7.7	6.76	7.5	41449	\N
29709	2025-08-20	0.51	0.52	0.44	0.49	430999	\N
29716	2025-08-20	1.94	1.94	1.88	1.92	2677	\N
29718	2025-08-20	7.19	7.19	6.92	6.97	95111	\N
29719	2025-08-20	25.48	25.4999	24.87	25.01	56877	\N
29720	2025-08-20	47.35	47.365	46.54	47.2	47352	\N
29722	2025-08-20	0.779	0.7888	0.75	0.7529	825732	\N
13748	2025-08-20	21.63	21.63	20.95	20.96	342741	\N
13750	2025-08-20	6.8	6.8899	6.5124	6.77	419081	\N
29730	2025-08-20	1.53	1.53	1.51	1.525	51878	\N
29736	2025-08-20	0.85	0.858	0.795	0.7994	191992	\N
29738	2025-08-20	3.7	3.81	3.13	3.52	157547	\N
29741	2025-08-20	0.81	0.8465	0.78	0.8	382572	\N
29749	2025-08-20	1.89	1.9	1.75	1.83	168530	\N
29750	2025-08-20	1.63	1.6494	1.6	1.63	987617	\N
29752	2025-08-20	1.99	2.025	1.99	1.99	131851	\N
29755	2025-08-20	2.89	2.96	2.8531	2.93	30324	\N
29756	2025-08-20	0.606	0.62	0.571	0.6	24726	\N
29768	2025-08-20	102.37	103.54	101.535	102.58	737192	\N
29770	2025-08-20	3.6	3.66	3.2	3.61	43915379	\N
29778	2025-08-20	13.13	13.25	12.95	13.1	518032	\N
29780	2025-08-20	23.11	23.9889	22.6	23	96835	\N
29782	2025-08-20	3.71	3.71	3.5835	3.6	1814606	\N
29785	2025-08-20	8	8.78	7.8001	8.26	56244	\N
29793	2025-08-20	8.14	8.16	7.8	7.82	845165	\N
29799	2025-08-20	0.92	0.92	0.85	0.8938	355297	\N
29810	2025-08-20	3.4	3.5	3.24	3.47	4893820	\N
29816	2025-08-20	2.02	2.08	2.02	2.05	263987	\N
29818	2025-08-20	7.57	8.19	7.21	7.959	16614	\N
29820	2025-08-20	6.13	6.3	5.92	6.15	5137740	\N
29826	2025-08-20	2.85	2.93	2.66	2.76	307838	\N
29829	2025-08-20	1.3	1.35	1.3	1.32	1383549	\N
29834	2025-08-20	25.03	25.9	24.775	25.87	4471344	\N
29835	2025-08-20	12.06	12.15	11.7	11.86	681790	\N
29842	2025-08-20	6.55	6.64	6.275	6.3	801169	\N
29845	2025-08-20	10.51	10.685	10.18	10.65	1331914	\N
29848	2025-08-20	49.45	50.06	47.97	50.05	1000080	\N
29850	2025-08-20	15.89	15.925	15.65	15.83	699878	\N
29856	2025-08-20	3.525	3.5891	3.39	3.57	20019	\N
29857	2025-08-20	0.369	0.4099	0.3643	0.387	210217	\N
29866	2025-08-20	105.7	105.83	105.485	105.8	1127962	\N
29872	2025-08-20	4.83	4.91	4.65	4.86	11074	\N
29881	2025-08-20	27.55	27.55	26.6201	26.84	58560	\N
29882	2025-08-20	11.98	12.045	11.25	11.39	444275	\N
29896	2025-08-20	2.32	2.35	2.3	2.32	826686	\N
29899	2025-08-20	30.62	30.9478	30.05	30.21	1456136	\N
29914	2025-08-20	16.13	16.2	15.17	15.27	19351197	\N
29921	2025-08-20	22.42	22.72	21.21	22.52	87818336	\N
29923	2025-08-20	4.7	4.7798	4.45	4.61	1121741	\N
29925	2025-08-20	1.75	1.7936	1.73	1.79	26976	\N
29926	2025-08-20	9.14	9.28	8.86	9.23	23195518	\N
29927	2025-08-20	244	246.42	233.11	243.82	6572920	\N
29957	2025-08-20	5.15	5.15	4.73	4.89	307693	\N
29965	2025-08-20	14.64	14.93	14.1	14.72	35536886	\N
29978	2025-08-20	5.29	5.2999	5.17	5.22	112897	\N
29979	2025-08-20	10.22	10.24	10.22	10.23	2401002	\N
29982	2025-08-20	2.24	2.25	2.215	2.24	2147283	\N
29991	2025-08-20	5.59	5.67	5.51	5.54	12079167	\N
30011	2025-08-20	16.12	16.14	15.82	15.84	2912089	\N
30022	2025-08-20	14.425	15.57	13.8	15.33	14116833	\N
30025	2025-08-20	7.65	7.69	7.435	7.59	1627519	\N
30034	2025-08-20	1.84	2	1.83	1.93	1774738	\N
43513	2025-08-21	0.74	0.74	0.74	0.74	500	\N
30038	2025-08-20	1.2	1.2	1.17	1.17	5900	\N
30040	2025-08-20	0.09	0.09	0.09	0.09	4330	\N
13854	2025-08-20	3.4	3.4988	3.317	3.46	122582	\N
13855	2025-08-20	81.96	82.21	80.9	80.98	848774	\N
43537	2025-08-21	0.055	0.055	0.035	0.045	951000	\N
43582	2025-08-21	9.25	9.25	9.25	9.25	200	\N
30059	2025-08-20	0.055	0.055	0.055	0.055	11000	\N
30060	2025-08-20	0.25	0.27	0.25	0.27	27500	\N
30061	2025-08-20	0.2	0.21	0.195	0.195	27000	\N
30066	2025-08-20	0.15	0.15	0.15	0.15	45100	\N
43993	2025-08-21	0.01	0.01	0.01	0.01	99000	\N
30069	2025-08-20	0.165	0.17	0.155	0.155	22330	\N
30070	2025-08-20	0.86	0.86	0.85	0.85	10000	\N
43994	2025-08-21	0.046	0.046	0.046	0.046	0	\N
30076	2025-08-20	0.03	0.03	0.03	0.03	321000	\N
30077	2025-08-20	0.07	0.085	0.07	0.085	300300	\N
43996	2025-08-21	6.15	6.68	6.05	6.59	109492	\N
30083	2025-08-20	5.19	5.22	5.19	5.2	1243	\N
43998	2025-08-21	0.35	0.35	0.35	0.35	0	\N
30091	2025-08-20	0.435	0.45	0.435	0.45	3000	\N
30096	2025-08-20	3.37	3.37	3.32	3.32	4000	\N
30106	2025-08-20	0.24	0.24	0.24	0.24	500	\N
30109	2025-08-20	40.98	41	40.52	40.68	166219	\N
30110	2025-08-20	3.91	3.95	3.91	3.95	205	\N
30112	2025-08-20	3.17	3.2	3.1	3.19	7635	\N
30115	2025-08-20	2.1	2.105	2.055	2.07	7469400	\N
30116	2025-08-20	1.78	1.783	1.775	1.78	87975100	\N
30129	2025-08-20	3.882	3.92	3.82	3.882	35881500	\N
30142	2025-08-20	18.9	18.9	18.7	18.7	1154	\N
30144	2025-08-20	13.37	13.41	13.04	13.12	360092	\N
30145	2025-08-20	18.46	18.66	18.38	18.66	114216	\N
30161	2025-08-20	16.7	16.7	16.5	16.5	110	\N
30172	2025-08-20	28.5	29.2	28.3	29	9642	\N
30182	2025-08-20	5.05	5.11	4.92	4.99	15168	\N
30183	2025-08-20	6.16	6.28	5.96	6	18149	\N
30209	2025-08-20	538.13	538.365	538.35	538.81	0	\N
30248	2025-08-20	2.58	2.6	2.545	2.57	1130570	\N
30273	2025-08-20	6.07	6.07	5.9	5.98	3007725	\N
30309	2025-08-20	0.89	0.9	0.834	0.876	247925	\N
30311	2025-08-20	8.94	9	8.6101	8.71	595434	\N
30354	2025-08-20	175.93	176.34	171.88	173.37	1194509	\N
30369	2025-08-20	17.2	17.2881	16.76	17.12	7206512	\N
30382	2025-08-20	1.98	2.005	1.88	1.9	2214409	\N
30397	2025-08-20	14.61	14.7059	14.02	14.22	2376245	\N
30414	2025-08-20	405.0201	412.81	385.19	412.38	6374368	\N
30453	2025-08-20	8.19	8.3	8.06	8.1	103002	\N
30455	2025-08-20	10.68	10.68	10.41	10.53	1916799	\N
30463	2025-08-20	8.65	8.825	8.56	8.65	433118	\N
30508	2025-08-20	11.39	11.4691	11.29	11.36	2207454	\N
30511	2025-08-20	6.34	6.44	6.1	6.43	4658358	\N
30515	2025-08-20	63.07	64.67	62.16	64.36	1932131	\N
30542	2025-08-20	9.3	9.48	9.19	9.37	3530981	\N
30548	2025-08-20	16.79	16.95	16.625	16.74	3578644	\N
13963	2025-08-20	7.56	7.63	7.51	7.55	509921	\N
30552	2025-08-20	8.34	8.36	8.175	8.28	857243	\N
30557	2025-08-20	10.91	11.0199	10.77	10.96	9340414	\N
30569	2025-08-20	8.1	8.13	8.03	8.07	6369	\N
30615	2025-08-20	25.8	26.05	25.425	26	6754919	\N
30616	2025-08-20	75.07	75.67	74.84	74.99	2001915	\N
30617	2025-08-20	6.89	6.91	6.775	6.87	9430257	\N
30620	2025-08-20	11.91	12	11.9	11.92	17211722	\N
30621	2025-08-20	28.86	29.46	28.86	29.2	371	\N
30622	2025-08-20	338.28	340.75	322.71	338.88	1336694	\N
30624	2025-08-20	106.665	107.98	99	105.34	56515326	\N
30626	2025-08-20	5.25	5.2949	5	5.14	13805	\N
30628	2025-08-20	41.98	42.71	41.21	42.41	10062949	\N
30629	2025-08-20	1.4	1.44	1.37	1.39	1126729	\N
30630	2025-08-20	6.27	6.78	6.115	6.49	1162422	\N
30631	2025-08-20	1.76	1.76	1.69	1.71	624941	\N
30633	2025-08-20	12.175	12.325	11.88	12.07	45077378	\N
30634	2025-08-20	29.91	30.69	29.8484	30.32	2728778	\N
30635	2025-08-20	43.58	44.72	43.34	43.7	3982278	\N
30860	2025-08-20	39.45	39.84	39.195	39.74	1691046	\N
30861	2025-08-20	18.92	19.18	18.84	19.04	1506433	\N
30862	2025-08-20	8.41	8.74	7.9	8.04	1566234	\N
30863	2025-08-20	36.48	36.595	36.13	36.56	2792918	\N
30864	2025-08-20	9.85	9.95	9.76	9.77	8289414	\N
30865	2025-08-20	231.76	232.25	229.07	230.57	899897	\N
30866	2025-08-20	24.25	25.07	24.19	24.84	23209888	\N
30868	2025-08-20	15.43	15.555	15.41	15.48	3275109	\N
30869	2025-08-20	17.5	17.5854	17.425	17.49	2515813	\N
30871	2025-08-20	5.8	5.85	5.7735	5.82	5449824	\N
30872	2025-08-20	3.39	3.4	3.375	3.39	305570	\N
30873	2025-08-20	3.69	3.7708	3.61	3.63	522581	\N
30875	2025-08-20	26.96	27.075	26.415	26.95	1037059	\N
30877	2025-08-20	0.95	0.96	0.95	0.9501	10993	\N
30878	2025-08-20	3.49	3.5	3.3278	3.46	78987	\N
30879	2025-08-20	0.5537	0.565	0.505	0.5249	692235	\N
30880	2025-08-20	2.5079	2.5079	1.9	2.09	931670	\N
30881	2025-08-20	1.08	1.08	1.03	1.05	41371	\N
30882	2025-08-20	15.09	15.795	14.03	15.72	32019615	\N
12183	2025-08-21	35.75	36.47	34.5006	35.85	1103573	\N
12185	2025-08-21	5.56	5.7367	5.52	5.59	4601	\N
12188	2025-08-21	35.34	35.62	35.095	35.5	408897	\N
12191	2025-08-21	60.8	61.275	60.502	61	2627602	\N
12192	2025-08-21	52.57	52.7	51.72	52.3	6558132	\N
12194	2025-08-21	4.18	4.3	4.18	4.25	32048	\N
12195	2025-08-21	84.7	86.17	83.5	86.03	60555	\N
12198	2025-08-21	9.65	9.72	9.37	9.52	132427	\N
12202	2025-08-21	42.52	42.92	42.455	42.54	55461	\N
12203	2025-08-21	37.05	37.87	37.05	37.67	622099	\N
12204	2025-08-21	79.84	80.48	79.455	80.27	1032895	\N
12205	2025-08-21	16.97	17.1	16.75	16.95	1276616	\N
12209	2025-08-21	2.25	2.27	2.225	2.26	475497	\N
12210	2025-08-21	1.86	1.92	1.86	1.91	148307	\N
12212	2025-08-21	47.5	48.25	47.25	47.73	380885	\N
12213	2025-08-21	35.8	36.22	35.67	36.06	138554	\N
12214	2025-08-21	38.16	38.66	38.14	38.38	212223	\N
12216	2025-08-21	3.7	3.7687	3.525	3.64	327023	\N
12217	2025-08-21	40.12	40.94	39.66	40.78	2295493	\N
12218	2025-08-21	18.75	19.04	18.52	18.53	4395	\N
12220	2025-08-21	15.39	15.5	15.06	15.46	135741	\N
12222	2025-08-21	8.75	11.48	8.5001	11.21	329751	\N
12225	2025-08-21	391.59	399	384.81	390.57	167098	\N
12226	2025-08-21	219.58	224.355	215.97	219.56	105285	\N
12227	2025-08-21	518.14	522.73	512.2	520.18	593311	\N
12229	2025-08-21	22.27	22.63	22.18	22.51	219291	\N
12231	2025-08-21	29.07	29.62	28.85	29.52	1170653	\N
12232	2025-08-21	6.57	6.8467	6.52	6.66	90238	\N
12233	2025-08-21	115.2	116	114.325	115.19	403235	\N
12236	2025-08-21	33.41	33.56	33.15	33.32	753009	\N
12237	2025-08-21	26.52	26.52	25.94	25.94	4324	\N
12238	2025-08-21	15.25	15.665	15.17	15.55	823828	\N
12239	2025-08-21	14.53	14.6458	14.19	14.3	2992	\N
12241	2025-08-21	36.85	37.16	36.8	36.91	446092	\N
12243	2025-08-21	31.03	31.44	30.97	31.29	379587	\N
12246	2025-08-21	31.16	31.4599	31.1	31.23	109830	\N
12247	2025-08-21	8.15	8.5599	8.15	8.3	12601	\N
12248	2025-08-21	10.97	11.2	10.87	10.9	171716	\N
12249	2025-08-21	27.05	27.12	26.44	26.97	713441	\N
12250	2025-08-21	8.98	8.98	8.87	8.9	11246	\N
12251	2025-08-21	111.9	114.95	110.08	114.29	97260	\N
12252	2025-08-21	303.59	311.37	303.59	310.66	546939	\N
12253	2025-08-21	6.05	6.12	5.95	5.97	2551211	\N
12254	2025-08-21	48.22	49.26	48.15	48.58	29055	\N
12256	2025-08-21	138.85	140.875	138.57	140.33	327718	\N
12257	2025-08-21	4.54	4.75	4.42	4.57	70958	\N
12258	2025-08-21	98.99	99.8	98.16	99.62	221399	\N
12259	2025-08-21	23.765	24.195	23.66	23.79	18854	\N
12261	2025-08-21	29.9	30.15	29.83	30	66159	\N
12262	2025-08-21	11.76	12.1	11.62	11.77	814232	\N
12263	2025-08-21	2.94	3.135	2.58	2.63	1250428	\N
12264	2025-08-21	0.765	0.765	0.74	0.75	7161	\N
12265	2025-08-21	73	74.325	72.6959	73.89	1630515	\N
12266	2025-08-21	19.31	20.11	19.105	19.78	730370	\N
12267	2025-08-21	0.72	0.7499	0.7101	0.731	581831	\N
12270	2025-08-21	1.18	1.2	1.16	1.18	142655	\N
12271	2025-08-21	2.43	2.43	2.38	2.405	3569	\N
12272	2025-08-21	10.89	11.92	10.71	11.6	593228	\N
12275	2025-08-21	57.85	58.38	57.49	57.49	3828	\N
12276	2025-08-21	2.36	2.4	2.36	2.4	2214	\N
12278	2025-08-21	12.148	12.25	12.12	12.19	13097674	\N
12279	2025-08-21	36.74	37.65	36.74	37.65	5669	\N
12280	2025-08-21	4.62	4.62	4.465	4.51	393499	\N
12281	2025-08-21	11.15	11.48	11.0077	11.34	346884	\N
12282	2025-08-21	58.34	58.665	57.74	58.52	1038261	\N
12284	2025-08-21	30.47	30.65	30.3	30.44	240924	\N
12285	2025-08-21	28.06	28.37	27.98	28.07	107362	\N
12286	2025-08-21	14.235	14.335	14.2237	14.26	25485	\N
12287	2025-08-21	9.41	9.92	9.38	9.76	913263	\N
12289	2025-08-21	116.45	118.86	115.35	117.65	77106	\N
12292	2025-08-21	219.13	221.05	219	220.24	54737	\N
12294	2025-08-21	23.96	24.59	23.81	24	1015665	\N
12296	2025-08-21	10.23	10.415	10.23	10.35	3725703	\N
12297	2025-08-21	1.99	1.99	1.92	1.95	106009	\N
12298	2025-08-21	29.1	29.92	28.89	29.43	753166	\N
12299	2025-08-21	8.27	8.78	8.27	8.63	2966373	\N
12300	2025-08-21	35.01	35.79	34.5547	35.44	670588	\N
12301	2025-08-21	18.59	19.38	18.4	19.31	1092792	\N
12302	2025-08-21	271.04	273.18	270.005	272.24	477790	\N
12303	2025-08-21	269.61	273.49	269.045	271.91	871886	\N
12304	2025-08-21	32.13	32.25	31.97	32.08	413093	\N
12305	2025-08-21	2.26	2.31	2.23	2.28	768287	\N
12307	2025-08-21	27.55	28.15	27.32	28.11	553996	\N
37876	2025-08-21	95.11	95.94	95.11	95.94	57200	\N
12308	2025-08-21	5.56	5.75	5.5	5.74	20856	\N
12311	2025-08-21	394.78	399	393.865	397.46	1852098	\N
12312	2025-08-21	3.5	3.69	3.47	3.55	132238	\N
12313	2025-08-21	30.98	31.24	30.95	31.19	438155	\N
12314	2025-08-21	18.76	18.96	18.76	18.84	12358	\N
12315	2025-08-21	48.67	48.96	48.53	48.7	105524	\N
12317	2025-08-21	75.75	76	74.415	74.66	5490564	\N
12318	2025-08-21	11.82	11.9	11.63	11.85	46807	\N
12320	2025-08-21	28.96	29.2445	27.83	28.92	20515	\N
12321	2025-08-21	1.85	1.8851	1.75	1.76	265145	\N
12322	2025-08-21	8.47	8.515	8.425	8.51	49463	\N
12324	2025-08-21	25.75	26.62	25.6187	26.615	1359575	\N
12325	2025-08-21	10.5	10.8	10.49	10.785	3451431	\N
12327	2025-08-21	46.25	47.195	45.79	46.71	252388	\N
12328	2025-08-21	69.71	70.16	69.34	69.78	888429	\N
12330	2025-08-21	25.665	25.75	24.5701	25.66	9018420	\N
12333	2025-08-21	36.14	36.14	35.4755	35.92	42152	\N
12334	2025-08-21	4.435	4.45	4.26	4.26	7275	\N
12335	2025-08-21	102.16	106.4399	101	106.27	460245	\N
12336	2025-08-21	145.43	148.49	145.07	146.55	57110	\N
12338	2025-08-21	23.4	23.53	23.17	23.4	2264880	\N
12340	2025-08-21	326.77	327.735	313.95	318.77	739150	\N
12341	2025-08-21	431.07	439.46	426.47	439.25	72330	\N
12343	2025-08-21	128.09	129.12	127.785	128.71	199394	\N
12344	2025-08-21	8.08	8.15	8	8.08	33851	\N
12345	2025-08-21	5.46	5.65	5.45	5.57	34811	\N
12346	2025-08-21	41.31	41.7495	41.22	41.58	550900	\N
12347	2025-08-21	189.92	194.905	188.7	189.05	47436	\N
12349	2025-08-21	12.9	13.09	12.8229	12.93	3004393	\N
12351	2025-08-21	3.06	3.175	3	3.06	232898	\N
12352	2025-08-21	0.9189	0.9449	0.87	0.9449	839304	\N
12354	2025-08-21	5.45	5.4859	5.26	5.45	330988	\N
12356	2025-08-21	125.74	126.81	123	126.8	779929	\N
12357	2025-08-21	182.995	183.62	178.535	183.435	534886	\N
12358	2025-08-21	246.51	249.43	246.36	247.84	419232	\N
12359	2025-08-21	226.01	228.0999	223.625	227.58	6441521	\N
12360	2025-08-21	1.42	1.464	1.38	1.42	456672	\N
12361	2025-08-21	162.82	164.7175	160.12	164.2	33179	\N
12363	2025-08-21	3.32	3.405	3.275	3.36	433002	\N
12365	2025-08-21	158.79	163.66	158.79	162.93	155737	\N
12366	2025-08-21	55.54	55.81	55.285	55.68	167277	\N
12373	2025-08-21	1.15	1.22	1.13	1.2	92796	\N
12374	2025-08-21	72.86	73.68	72.795	73.16	3099663	\N
12376	2025-08-21	7.38	7.49	7.13	7.44	469973	\N
12377	2025-08-21	2.86	2.86	2.781	2.8199	4143	\N
12378	2025-08-21	37.49	38.23	37.05	38.18	770709	\N
12379	2025-08-21	7.6	7.73	7.51	7.59	1563451	\N
12382	2025-08-21	32.23	33.75	32.005	32.75	76619	\N
12383	2025-08-21	14.41	14.65	14.41	14.6	317445	\N
12385	2025-08-21	1.06	1.08	1.06	1.0799	5432	\N
12388	2025-08-21	68.26	68.26	65.45	66.18	8019247	\N
12390	2025-08-21	1.4	1.43	1.38	1.41	100844	\N
12393	2025-08-21	30.97	31.14	30.84	31.06	64541	\N
12397	2025-08-21	3.78	3.87	3.6601	3.69	1004731	\N
12399	2025-08-21	304.27	309.98	302.71	308.51	392811	\N
12400	2025-08-21	76.92	78.69	76.5	77.89	318011	\N
12402	2025-08-21	53.33	53.65	53.02	53.5	1067731	\N
12405	2025-08-21	1.77	1.9	1.735	1.81	8678	\N
12408	2025-08-21	273.5	273.5	268.78	270.35	805931	\N
12409	2025-08-21	15.41	15.73	15.3719	15.6	133544	\N
12412	2025-08-21	1.95	2.03	1.93	2.02	1910318	\N
12413	2025-08-21	154.37	155.21	153.15	154.38	2237024	\N
12414	2025-08-21	1.8	1.835	1.77	1.82	433950	\N
12416	2025-08-21	71.47	72.205	71.24	71.75	723410	\N
12417	2025-08-21	16.97	17.09	16.9	16.99	478058	\N
12419	2025-08-21	71.77	72.555	71.73	71.73	187912	\N
12420	2025-08-21	32.43	32.72	31.83	32.71	275477	\N
12421	2025-08-21	132.12	133.2	131.75	132	3980063	\N
12422	2025-08-21	209.14	212.45	208.87	209.5	5324170	\N
12423	2025-08-21	91.06	93.25	89.31	92.89	1433917	\N
12425	2025-08-21	47.88	48.08	47.69	47.86	341355	\N
12426	2025-08-21	19.23	19.45	19.17	19.44	1167066	\N
12427	2025-08-21	255	255	250.725	253.99	2670597	\N
12428	2025-08-21	3.83	3.99	3.82	3.92	936687	\N
12431	2025-08-21	41.83	42.145	41.795	41.91	215805	\N
12432	2025-08-21	313.52	315.78	311.86	314.29	125029	\N
12433	2025-08-21	77.87	78.49	77.02	77.1	395665	\N
12436	2025-08-21	8.44	8.58	8.38	8.57	664785	\N
12437	2025-08-21	23.48	23.71	23.15	23.57	1218850	\N
12438	2025-08-21	8.67	8.76	8.6	8.64	8884169	\N
12439	2025-08-21	130.77	133.5352	129.03	132.89	269414	\N
12440	2025-08-21	55.56	56.34	54.23	55.6	1195687	\N
12442	2025-08-21	140.63	141.25	138.83	140.44	914479	\N
12443	2025-08-21	19.86	19.87	19.68	19.73	203308	\N
12445	2025-08-21	119.88	122.04	119.88	121.58	647302	\N
12447	2025-08-21	115.58	118.17	115.0301	118.04	1948271	\N
12451	2025-08-21	13.16	13.19	12.89	12.97	6464558	\N
12453	2025-08-21	215.6	219.09	215.6	218.35	92748	\N
12454	2025-08-21	107.86	108.54	107.54	108.19	3395452	\N
12455	2025-08-21	7.36	7.36	7.24	7.26	243339	\N
12456	2025-08-21	112.34	112.635	111.06	111.89	413800	\N
12458	2025-08-21	118.49	118.7	117.03	117.15	744734	\N
12459	2025-08-21	73.77	74.22	73.6085	74.04	504346	\N
12461	2025-08-21	57.17	58.905	57.09	58.86	802407	\N
12462	2025-08-21	290.96	293.67	290.26	293.52	777189	\N
12465	2025-08-21	214.57	216.46	210.49	212.69	81784	\N
12466	2025-08-21	55.61	55.68	54.6	54.92	1703859	\N
12467	2025-08-21	61	62.77	60.21	62.37	271327	\N
12468	2025-08-21	77.38	79.74	76.884	78.94	2887811	\N
12470	2025-08-21	18.6	18.6694	18.48	18.6	216464	\N
12471	2025-08-21	220.12	222.99	220	222.24	32443	\N
12472	2025-08-21	76.77	77.54	76.51	77.41	716307	\N
12475	2025-08-21	167.62	168.07	166.7	167.21	483293	\N
12481	2025-08-21	86.73	87.6	86.1446	86.45	1316081	\N
12482	2025-08-21	212.74	212.99	206.43	206.55	1991828	\N
12483	2025-08-21	38	38.5	37.62	38.45	1738000	\N
12486	2025-08-21	2.15	2.27	2.15	2.27	2318995	\N
12488	2025-08-21	67.59	67.8	67.215	67.68	5963169	\N
62	2025-08-21	11.34	11.7	11.34	11.56	258862	\N
111	2025-08-21	1.1	1.1	1.095	1.1	3426	\N
172	2025-08-21	1.22	1.22	1.22	1.22	150	\N
227	2025-08-21	117.5	117.5	117.5	117.5	0	\N
257	2025-08-21	2.87	2.9	2.79	2.85	44164	\N
262	2025-08-21	5.2	5.25	5.15	5.2	8786	\N
12490	2025-08-21	2.83	2.88	2.825	2.83	5218070	\N
12492	2025-08-21	5.17	5.17	5	5.02	118007	\N
12493	2025-08-21	101.74	102.33	101.29	101.5	1125624	\N
12494	2025-08-21	22.33	22.98	22.04	22.72	348077	\N
12495	2025-08-21	19.63	19.89	19.63	19.8	202437	\N
12496	2025-08-21	5.42	5.725	5.4	5.7	4761900	\N
12498	2025-08-21	12.14	12.3	12.045	12.26	6525555	\N
12499	2025-08-21	113.12	113.87	113.05	113.14	3112533	\N
12501	2025-08-21	306.785	308.515	304.0151	308.17	1848803	\N
12502	2025-08-21	133.9	134.57	132.625	133.06	391478	\N
12503	2025-08-21	34.97	35.445	34.97	35.23	1806016	\N
12504	2025-08-21	82.64	82.785	82.16	82.59	3459675	\N
12506	2025-08-21	14.793	14.793	14.43	14.43	1408	\N
12509	2025-08-21	74.98	75.46	74.445	74.58	140657	\N
12510	2025-08-21	208.37	211	208.37	209.73	1483376	\N
12511	2025-08-21	145.31	146.22	145.25	145.87	849072	\N
12512	2025-08-21	14.48	14.545	14.32	14.42	3468052	\N
12513	2025-08-21	503.63	505.475	499.21	505.23	305123	\N
12514	2025-08-21	303.87	306.28	302.4158	303.23	2276842	\N
12515	2025-08-21	182.56	184.2597	181.72	183.44	1030422	\N
12517	2025-08-21	20.1	20.55	19.63	19.65	950769	\N
12518	2025-08-21	9.42	9.62	9.39	9.53	1258127	\N
12519	2025-08-21	2.77	2.875	2.74	2.8	30340	\N
12520	2025-08-21	108.52	109.48	107.89	108.81	7320738	\N
12523	2025-08-21	22.37	22.48	21.85	22.34	4071	\N
12527	2025-08-21	20.84	20.87	20.515	20.54	5543540	\N
12529	2025-08-21	30.65	31.09	30.38	30.7	5203709	\N
12530	2025-08-21	310	313.63	308.61	309.6	1593528	\N
12532	2025-08-21	372.5	375.77	371.1701	375.27	1126172	\N
12533	2025-08-21	20.215	20.73	19.96	20.63	4544393	\N
12534	2025-08-21	7.63	7.72	7.59	7.64	1455268	\N
12536	2025-08-21	10.2	10.22	10.06	10.07	497489	\N
12537	2025-08-21	134.15	135.2	133.085	134.01	2628138	\N
12538	2025-08-21	12.3	12.385	12.225	12.32	2199074	\N
12539	2025-08-21	261.5	263.37	258.05	258.76	235907	\N
12540	2025-08-21	140.63	141.9	140.24	140.64	270413	\N
12541	2025-08-21	74.36	74.54	73.285	74.37	1679277	\N
12542	2025-08-21	39.12	39.515	39.03	39.22	1443175	\N
12545	2025-08-21	39.88	40.02	39.32	39.42	2024404	\N
12546	2025-08-21	11.51	11.51	11.31	11.36	1777721	\N
12549	2025-08-21	60.71	61.72	60.26	61.12	4190456	\N
12550	2025-08-21	24.56	25.05	24.39	24.96	1790159	\N
12551	2025-08-21	171.85	174.4876	171.265	173.25	2261709	\N
12552	2025-08-21	7	7.085	6.95	6.99	1162793	\N
12553	2025-08-21	10.07	10.61	9.92	10.48	593811	\N
12555	2025-08-21	11	11.385	10.97	11.37	472936	\N
12556	2025-08-21	4.46	4.46	4.31	4.36	369710	\N
12559	2025-08-21	130.67	132.16	129.33	132.03	5873702	\N
12561	2025-08-21	6.91	6.965	6.8801	6.94	420039	\N
12562	2025-08-21	14.74	14.79	14.645	14.74	3017053	\N
12564	2025-08-21	192.63	195.08	192.095	193.54	283603	\N
12565	2025-08-21	123.91	124.97	123.4	124.22	268897	\N
12566	2025-08-21	302.78	306.39	301.26	305.38	1154636	\N
12567	2025-08-21	45.06	45.17	44.6	44.94	388441	\N
12568	2025-08-21	236.96	241.24	236.96	240.14	127450	\N
12569	2025-08-21	51.18	51.67	50.52	51.44	364058	\N
12570	2025-08-21	6.12	6.12	5.925	6.01	42696	\N
12572	2025-08-21	53.58	54.11	53.445	53.89	321887	\N
12573	2025-08-21	6.6	6.715	6.45	6.64	1224368	\N
12575	2025-08-21	25.1	25.33	25.03	25.21	645310	\N
12576	2025-08-21	34.11	34.27	33.18	34.27	12499	\N
12577	2025-08-21	214.38	216.53	214.13	214.8	305292	\N
12578	2025-08-21	80.97	81.17	80.14	80.89	355349	\N
12581	2025-08-21	29.25	29.56	29.21	29.44	32991030	\N
12584	2025-08-21	56.28	56.88	55.97	56.54	401885	\N
12586	2025-08-21	165.75	167.15	165.615	166.79	514517	\N
12587	2025-08-21	119.66	120.35	119.14	120.08	353614	\N
12588	2025-08-21	208.14	210.89	206.9075	210.31	303339	\N
12589	2025-08-21	4109.29	4147.4925	4100.02	4127.69	91574	\N
12592	2025-08-21	189.14	191.7799	189.14	190.43	681012	\N
12594	2025-08-21	11.31	11.335	11.12	11.16	430609	\N
12596	2025-08-21	174.79	176.225	174.665	175.88	364307	\N
12597	2025-08-21	36.75	36.94	36.59	36.62	627660	\N
12600	2025-08-21	51.88	52.39	51.7	51.87	2710868	\N
12601	2025-08-21	30.5	30.77	30.39	30.77	2578581	\N
12602	2025-08-21	97.56	99	97.385	98.96	678574	\N
12604	2025-08-21	112.56	113.51	111.56	111.79	201923	\N
12605	2025-08-21	4.39	4.48	4.335	4.47	1631374	\N
12606	2025-08-21	1.47	1.62	1.46	1.6	727250	\N
12607	2025-08-21	187	187	181.53	183.45	333248	\N
12608	2025-08-21	42.91	43.72	42.75	43.46	4270175	\N
12611	2025-08-21	15.54	15.715	15.495	15.56	1231617	\N
12612	2025-08-21	44.96	45.4	44.55	45.39	97340	\N
12615	2025-08-21	48.27	48.49	47.81	48.26	28713163	\N
12616	2025-08-21	65.25	65.67	65.2	65.54	236322	\N
12617	2025-08-21	101.01	101.905	100.44	101.78	2454219	\N
12618	2025-08-21	44.29	44.7	44.02	44.16	95082	\N
12619	2025-08-21	37.01	37.25	36.72	36.86	562148	\N
12621	2025-08-21	8.44	8.6284	8.39	8.53	198096	\N
12626	2025-08-21	24.12	24.3	23.825	23.85	6018882	\N
12627	2025-08-21	43.8	44.23	43.75	44.07	5951303	\N
12629	2025-08-21	24.61	24.61	24.12	24.45	253200	\N
12630	2025-08-21	198.46	198.85	196.37	196.63	1304376	\N
12631	2025-08-21	123.02	124.49	122.92	124.18	322943	\N
12634	2025-08-21	38.17	38.57	37.73	38.4	195336	\N
12635	2025-08-21	731669.5312	733329.9844	726861.4844	733080	198	\N
12636	2025-08-21	487.24	489.049	483.68	488.59	3082174	\N
12637	2025-08-21	25.28	25.45	25.2	25.41	274718	\N
12639	2025-08-21	71.73	72.74	71.455	72.39	2805932	\N
12640	2025-08-21	5.43	5.77	5.43	5.56	15181	\N
12642	2025-08-21	302.64	303	291.74	295.62	13722	\N
12643	2025-08-21	286.28	291.9999	283.96	285.03	167031	\N
12648	2025-08-21	105.96	106.69	105.01	106.16	2649663	\N
12650	2025-08-21	60	60.27	59.63	59.72	1038548	\N
12652	2025-08-21	1124.82	1129	1118.8273	1124.75	275084	\N
12653	2025-08-21	18.85	18.895	18.72	18.77	548442	\N
12658	2025-08-21	76.9	78.85	75.8	78.63	74429	\N
12660	2025-08-21	227.13	227.58	223.71	224.46	6101140	\N
12661	2025-08-21	84.02	85.165	83.25	84.67	357417	\N
12663	2025-08-21	166.82	170.39	166.82	169.35	530685	\N
12664	2025-08-21	108.79	109.25	108.1301	108.97	964271	\N
12665	2025-08-21	41.92	42.08	41.58	41.84	2369502	\N
12666	2025-08-21	216.2	218.49	214.295	218.21	143065	\N
12668	2025-08-21	105.83	105.99	104.9	105.21	5926815	\N
12669	2025-08-21	2.01	2.1	2	2.06	72291	\N
12671	2025-08-21	31.34	31.66	30.42	31.18	2916387	\N
12672	2025-08-21	83.06	83.425	82.7908	83.3	497607	\N
12673	2025-08-21	73.05	74.05	72.6	74	110915	\N
12674	2025-08-21	2.1	2.1088	2.045	2.07	242028	\N
12675	2025-08-21	3.99	4.02	3.95	3.97	2282328	\N
12678	2025-08-21	122.12	122.88	121.6	121.88	675675	\N
12679	2025-08-21	46.63	47.34	45.7901	47.17	132940	\N
12680	2025-08-21	14.48	14.77	14.47	14.69	419420	\N
12681	2025-08-21	152.9	153.35	150.82	152.18	714573	\N
12682	2025-08-21	109.34	110.83	109.27	109.95	159773	\N
12683	2025-08-21	48.26	48.915	48.0701	48.43	8782199	\N
12685	2025-08-21	26.92	27.1	26.85	26.98	1307737	\N
12686	2025-08-21	260.82	261.62	259.52	260.83	529615	\N
12687	2025-08-21	7.28	7.46	7.275	7.32	5023812	\N
12688	2025-08-21	96.52	96.9799	95.78	96.4	2248184	\N
12689	2025-08-21	30.32	30.46	30	30.46	3988900	\N
12690	2025-08-21	15.24	15.58	15.24	15.55	24620	\N
12691	2025-08-21	61.77	62.36	60.99	62.07	477411	\N
12692	2025-08-21	54.57	55.1	54.39	54.85	664488	\N
12693	2025-08-21	54.6	55.515	53.33	54.5	300590	\N
12694	2025-08-21	82.33	84.69	82.215	83.4	2102619	\N
12695	2025-08-21	274.67	276.92	272.44	275.59	847651	\N
12696	2025-08-21	164	166.37	163.62	165.34	917512	\N
12697	2025-08-21	27.59	27.76	27.455	27.55	172267	\N
12699	2025-08-21	153.57	154.625	151.32	153.22	114056	\N
12701	2025-08-21	78.8	79.6	78.4976	79.1	335475	\N
12702	2025-08-21	489.36	489.725	484.13	486.02	129134	\N
12703	2025-08-21	39	39.535	38.63	39.42	384237	\N
12704	2025-08-21	35.21	35.585	35.1	35.34	1451700	\N
12706	2025-08-21	14.51	14.77	14.34	14.74	433746	\N
12708	2025-08-21	46.67	47.11	46.66	46.77	230477	\N
12709	2025-08-21	56.44	57.49	56.14	57.13	484577	\N
12710	2025-08-21	9.25	9.43	9.12	9.29	2121930	\N
12714	2025-08-21	107.94	108.8	107.455	108.02	577705	\N
12715	2025-08-21	32.15	32.61	31.83	32.57	5061731	\N
12716	2025-08-21	17.005	17.12	16.62	16.95	2016583	\N
12717	2025-08-21	18.03	18.26	17.99	18.08	690823	\N
12719	2025-08-21	213.23	213.26	210.6214	212.01	3284886	\N
12723	2025-08-21	152.5	153.7	151.56	151.57	3325686	\N
12725	2025-08-21	381.46	384.79	380.29	381.62	251597	\N
12726	2025-08-21	57.5	58.25	56.95	57.89	1586231	\N
12727	2025-08-21	29.1	29.48	28.8802	29.27	10453199	\N
12728	2025-08-21	239.08	243.51	239.08	241.33	558636	\N
12729	2025-08-21	45.23	45.605	44.85	45.16	66615	\N
12730	2025-08-21	12.11	12.495	12.05	12.46	566685	\N
12731	2025-08-21	25.08	25.41	24.71	25.32	1069106	\N
12732	2025-08-21	335	341.455	331.5	339.07	1609017	\N
12737	2025-08-21	419.93	420.58	414.16	417.89	2504344	\N
12738	2025-08-21	3.21	4	3.1208	3.81	2253423	\N
12739	2025-08-21	63.56	64.745	63.55	64.7	377326	\N
12741	2025-08-21	159.39	160.4199	158.845	159.12	1468116	\N
12746	2025-08-21	44.75	45.12	44.0801	44.68	1687297	\N
12747	2025-08-21	29.24	29.31	28.555	28.81	12908770	\N
12748	2025-08-21	38.26	38.365	37.815	38	4251439	\N
12749	2025-08-21	28.91	29.47	28.68	29.41	226266	\N
12751	2025-08-21	63.09	63.2	61.77	62.69	199825	\N
12752	2025-08-21	2.12	2.16	1.98	1.98	251613	\N
12753	2025-08-21	4.35	4.41	4.27	4.31	8907889	\N
12754	2025-08-21	68.5	69.025	68.41	69	13085037	\N
12755	2025-08-21	85.55	86.6399	85.55	86.36	1549060	\N
12758	2025-08-21	158.21	158.29	154.43	154.54	394845	\N
12759	2025-08-21	95.38	96.0807	95.175	95.82	5162809	\N
12761	2025-08-21	7.2	7.28	7.14	7.25	201095	\N
12767	2025-08-21	2.96	2.9786	2.885	2.89	226528	\N
12770	2025-08-21	124.06	125.39	123.625	124.61	60457	\N
12771	2025-08-21	152.82	155.67	152.73	155.55	7533625	\N
12774	2025-08-21	13.75	13.7555	13.53	13.58	408999	\N
12775	2025-08-21	1.02	1.02	1	1.0101	1315	\N
12777	2025-08-21	30.28	31.1	30.12	30.91	151521	\N
12778	2025-08-21	42.95	43.1	42.54	42.91	11193664	\N
12779	2025-08-21	118.17	120.09	117.75	119.92	802117	\N
263	2025-08-21	9.86	10	9.76	9.76	32600	\N
264	2025-08-21	11.25	11.3	11.1	11.3	111000	\N
268	2025-08-21	3.26	3.265	3.255	3.26	2211331	\N
277	2025-08-21	0.624	0.64	0.616	0.622	100297	\N
282	2025-08-21	0.369	0.369	0.312	0.335	15735	\N
283	2025-08-21	6.2	6.3	6.2	6.3	56	\N
287	2025-08-21	3.98	3.98	3.79	3.9	19875	\N
289	2025-08-21	9.45	9.45	9.45	9.45	0	\N
295	2025-08-21	195.2	196	192	192	2082	\N
296	2025-08-21	0.0547	0.0579	0.0532	0.0579	78795334	\N
297	2025-08-21	52.9	54.6	50	51.1	795461	\N
298	2025-08-21	23.65	23.7	22.9	22.95	88086	\N
299	2025-08-21	2.4	2.72	2.4	2.72	51935	\N
303	2025-08-21	3.4	3.46	3.22	3.28	18121	\N
304	2025-08-21	4.1	4.14	3.8	3.8	49483	\N
308	2025-08-21	0.156	0.156	0.156	0.156	1923	\N
309	2025-08-21	1.9	1.9	1.86	1.86	1220	\N
310	2025-08-21	0.983	1.016	0.94	0.981	89254	\N
316	2025-08-21	1.486	1.492	1.454	1.49	131038	\N
322	2025-08-21	1.84	1.84	1.35	1.47	292726	\N
323	2025-08-21	23	23	23	23	0	\N
325	2025-08-21	13.65	13.65	13	13.25	7215	\N
331	2025-08-21	6.86	7.74	6.86	7.5	7387	\N
333	2025-08-21	23	23	23	23	928	\N
334	2025-08-21	1.1	1.1	1	1	30200	\N
339	2025-08-21	43	43.3	42.2	43.3	392	\N
342	2025-08-21	1.588	1.614	1.58	1.602	1763517	\N
343	2025-08-21	27.5	28.85	27.15	28.05	16198	\N
344	2025-08-21	63	64.8	63	63.2	165	\N
347	2025-08-21	221	231	221	225	1791	\N
348	2025-08-21	16.55	17.4	16.25	16.25	4269	\N
352	2025-08-21	19	19.15	18.4	18.6	30994	\N
354	2025-08-21	8.3	8.5	8.3	8.3	19	\N
356	2025-08-21	1.41	1.41	1.31	1.31	77394	\N
364	2025-08-21	69	70	66.2	70	7911	\N
369	2025-08-21	2.96	3.66	2.96	3.19	378238	\N
371	2025-08-21	3.81	3.9	3.73	3.9	36940	\N
387	2025-08-21	0.0158	0.016	0.0151	0.0152	8261647	\N
389	2025-08-21	6.25	6.25	6.04	6.12	130486	\N
395	2025-08-21	58.8	58.8	57	57	601	\N
397	2025-08-21	4.54	4.655	4.235	4.295	2612376	\N
400	2025-08-21	0.082	0.087	0.082	0.087	150958	\N
401	2025-08-21	0.54	0.54	0.522	0.528	327780	\N
404	2025-08-21	0.232	0.266	0.232	0.236	2954	\N
407	2025-08-21	201	202	199.5	201	554	\N
408	2025-08-21	136.1	137.6	135.6	136.5	30696	\N
409	2025-08-21	3	3.12	2.9	2.9	94896	\N
411	2025-08-21	0.0078	0.0078	0.0072	0.0078	166293	\N
412	2025-08-21	0.258	0.26	0.244	0.259	178893	\N
414	2025-08-21	5.38	5.66	5.38	5.64	575	\N
415	2025-08-21	1.3	1.3	1.3	1.3	128	\N
416	2025-08-21	9.95	10	9.75	10	26797	\N
418	2025-08-21	1.29	1.29	1.29	1.29	0	\N
419	2025-08-21	0.757	0.778	0.748	0.778	2000786	\N
420	2025-08-21	20.9	20.9	20.2	20.5	121661	\N
421	2025-08-21	0.347	0.3535	0.347	0.349	46082	\N
422	2025-08-21	0.0848	0.0848	0.07	0.07	51500	\N
427	2025-08-21	5.1	5.25	4.98	5.25	9533	\N
429	2025-08-21	0.59	0.594	0.59	0.594	66560	\N
432	2025-08-21	11.5	11.85	11.5	11.75	2863	\N
433	2025-08-21	9.12	9.14	8.24	8.42	167001	\N
437	2025-08-21	241	245	238	238	10553	\N
446	2025-08-21	1.066	1.198	1.024	1.198	672875	\N
451	2025-08-21	32.8	33	31.8	32.7	33939	\N
454	2025-08-21	0.0436	0.0458	0.0436	0.0448	73956	\N
458	2025-08-21	17.3	17.75	16.15	17.6	16372	\N
459	2025-08-21	31	42	30.8	37.8	63364	\N
468	2025-08-21	4.76	4.92	4.73	4.92	9064	\N
471	2025-08-21	85.8	87.75	85.15	87.1	154351	\N
474	2025-08-21	4.68	6.77	4.66	5.31	204901	\N
475	2025-08-21	22.7	22.7	20.8	21.2	49289	\N
477	2025-08-21	0.476	0.52	0.41	0.52	54757	\N
479	2025-08-21	0.552	0.565	0.542	0.559	260012	\N
483	2025-08-21	23.4	23.4	21.3	22.5	38209	\N
484	2025-08-21	2.35	2.4	2.34	2.35	27212	\N
486	2025-08-21	0.271	0.278	0.271	0.277	7057	\N
506	2025-08-21	0.487	0.487	0.39	0.46	1677018	\N
507	2025-08-21	0.045	0.045	0.045	0.045	0	\N
508	2025-08-21	14.3	14.5	13.5	13.95	85556	\N
520	2025-08-21	64.3	64.9	62.5	63.2	97418	\N
521	2025-08-21	5.04	5.3	4.87	5.3	141437	\N
525	2025-08-21	0.159	0.159	0.15	0.157	1430112	\N
528	2025-08-21	0.357	0.36	0.35	0.36	244815	\N
565	2025-08-21	0.0032	0.0035	0.0031	0.0033	19688171	\N
579	2025-08-21	3.88	3.88	2.78	2.8	54	\N
580	2025-08-21	10.1	10.1	9.5	9.9	5630	\N
582	2025-08-21	41.4	41.45	40.4	41.25	47899	\N
583	2025-08-21	2.2	2.44	2.2	2.405	5017205	\N
585	2025-08-21	0.8	0.8	0.8	0.8	125	\N
594	2025-08-21	203.5	210.5	200	203	102432	\N
601	2025-08-21	13.25	13.25	12.8	13.1	35941	\N
605	2025-08-21	1.745	1.89	1.745	1.88	168732	\N
618	2025-08-21	83.5	83.8	82.4	83.3	19224	\N
749	2025-08-21	12.6	12.6	12.45	12.45	1015	\N
751	2025-08-21	1.255	1.325	1.255	1.325	38845	\N
752	2025-08-21	17.26	17.8	17.24	17.8	105499	\N
755	2025-08-21	1.96	2.01	1.96	1.965	36884	\N
759	2025-08-21	109.5	113.5	109.5	110.5	5998	\N
760	2025-08-21	1.57	1.6	1.55	1.595	1450567	\N
761	2025-08-21	0.524	0.524	0.448	0.498	3666867	\N
762	2025-08-21	0.377	0.377	0.358	0.359	273918	\N
763	2025-08-21	1.338	1.4	1.338	1.37	186941	\N
765	2025-08-21	0.206	0.21	0.2	0.206	361231	\N
766	2025-08-21	8.3	8.75	7.74	8.1	1246803	\N
769	2025-08-21	2.36	2.54	2.34	2.36	4069	\N
771	2025-08-21	2.11	2.2	2.105	2.18	389422	\N
773	2025-08-21	4.8	5	4.62	4.62	8035	\N
779	2025-08-21	132	132	132	132	165	\N
781	2025-08-21	149	149	149	149	190	\N
784	2025-08-21	0.403	0.403	0.388	0.399	19243	\N
785	2025-08-21	0.1642	0.1642	0.1562	0.1622	777028	\N
907	2025-08-21	7.32	7.62	7.3	7.42	2869	\N
911	2025-08-21	0.461	0.481	0.441	0.481	512728	\N
913	2025-08-21	3.495	3.54	3.405	3.5	112774	\N
915	2025-08-21	39.6	39.9	39.2	39.2	2478	\N
916	2025-08-21	1.162	1.382	1.144	1.292	1575027	\N
935	2025-08-21	0.477	0.477	0.477	0.477	0	\N
1012	2025-08-21	15.15	16.85	15.15	16.45	154594	\N
1014	2025-08-21	9.66	10	9.48	9.48	2467	\N
1033	2025-08-21	0.4	0.4	0.38	0.39	370625	\N
1054	2025-08-21	0.1455	0.1485	0.132	0.1445	270446	\N
1080	2025-08-21	12.5	12.65	12.2	12.65	23275	\N
1081	2025-08-21	16.8	17.4	16.8	17.35	24250	\N
1137	2025-08-21	177.4	178.9	174.8	176.4	93035	\N
1309	2025-08-21	13.5	14.05	13.1	13.15	21293	\N
1312	2025-08-21	38.05	39.5	38.05	38.65	701815	\N
1315	2025-08-21	0.392	0.397	0.3675	0.383	68507	\N
1326	2025-08-21	21	21.95	20.45	21.45	80751	\N
1330	2025-08-21	2.74	2.74	2.6	2.6	2591	\N
1333	2025-08-21	11	11.66	10.98	11.56	397913	\N
1337	2025-08-21	9.29	9.355	9.15	9.32	616569	\N
1338	2025-08-21	7.19	7.19	6.82	6.93	11449854	\N
1349	2025-08-21	9.12	9.26	9	9.26	4712	\N
1355	2025-08-21	23.45	24.75	21.35	23.9	12792	\N
1357	2025-08-21	2.78	3	2.78	3	28919	\N
1358	2025-08-21	18.9	19.3	18.3	18.5	14957	\N
1366	2025-08-21	0.0062	0.0062	0.006	0.006	221521	\N
1368	2025-08-21	121	121	121	121	89	\N
1369	2025-08-21	0.797	0.842	0.789	0.835	286162	\N
1372	2025-08-21	6.9	7	6.8	7	3122	\N
1379	2025-08-21	26	27.9	25.3	27	156188	\N
1382	2025-08-21	3.43	3.915	3.145	3.8	493220	\N
1383	2025-08-21	17.56	18	16.92	17	30189	\N
1389	2025-08-21	3.1	3.26	3.1	3.16	36107	\N
1390	2025-08-21	63	65.65	62.95	65	128111	\N
1395	2025-08-21	0.248	0.248	0.248	0.248	2016	\N
1396	2025-08-21	13.5	14	13.5	13.5	882	\N
1397	2025-08-21	0.3185	0.328	0.278	0.3175	11686027	\N
1398	2025-08-21	105.8	113.8	105.8	112.2	49835	\N
1399	2025-08-21	60.2	60.2	53.8	56.4	46254	\N
1400	2025-08-21	3.17	3.49	2.7	2.8	129464	\N
1401	2025-08-21	2.39	2.39	2.34	2.34	9586	\N
1402	2025-08-21	3.14	3.14	3	3.12	31837	\N
1404	2025-08-21	3.4	3.4	3.4	3.4	4490	\N
1412	2025-08-21	3.4	3.5	3.26	3.45	227816	\N
1414	2025-08-21	7.4	7.96	7	7.56	33355	\N
1429	2025-08-21	0.634	0.67	0.63	0.642	600293	\N
1431	2025-08-21	6.22	6.6	6.22	6.46	249180	\N
1433	2025-08-21	8.35	8.35	8.35	8.35	0	\N
1436	2025-08-21	1.014	1.046	1	1.02	396284	\N
1445	2025-08-21	10	10.3	9.8	10.1	1163	\N
1446	2025-08-21	28.8	28.8	27	28.4	131	\N
1447	2025-08-21	19.9	19.9	19.9	19.9	0	\N
1450	2025-08-21	0.671	0.69	0.628	0.659	65405	\N
1452	2025-08-21	0.014	0.0148	0.0134	0.0146	1405572	\N
1455	2025-08-21	42.4	42.4	42.25	42.3	111793	\N
1462	2025-08-21	0.1004	0.1004	0.093	0.0975	14095617	\N
1465	2025-08-21	0.774	0.942	0.716	0.882	101149	\N
1469	2025-08-21	74	75	72.8	73.4	21358	\N
1471	2025-08-21	0.002	0.0022	0.002	0.0021	27028694	\N
1475	2025-08-21	0.447	0.469	0.427	0.456	260573	\N
1478	2025-08-21	3.96	3.96	3.79	3.84	22560	\N
1479	2025-08-21	1.656	1.746	1.65	1.698	64847	\N
1483	2025-08-21	1.2	1.2	1.13	1.148	303242	\N
1486	2025-08-21	5.2	5.22	4.94	4.97	51150	\N
1489	2025-08-21	99.2	103	97.05	100.6	814585	\N
1520	2025-08-21	6	6	6	6	0	\N
1523	2025-08-21	5.7	5.76	5.6	5.6	51628	\N
1539	2025-08-21	4.28	4.28	4.28	4.28	0	\N
1542	2025-08-21	3.8715	3.9345	3.85	3.85	38327	\N
1543	2025-08-21	3.52	3.66	3.52	3.66	2789	\N
1547	2025-08-21	2.1	2.88	2.1	2.42	226375	\N
1549	2025-08-21	0.57	0.683	0.568	0.585	664870	\N
1550	2025-08-21	3.32	3.85	3.32	3.68	259140	\N
1556	2025-08-21	9.9	9.9	9.06	9.9	12190	\N
1564	2025-08-21	14.45	14.5	14.3	14.5	2600	\N
1565	2025-08-21	17.2	18	17	17.6	9801	\N
1566	2025-08-21	14.5	15.3	14.5	15.3	1733	\N
1571	2025-08-21	0.301	0.305	0.296	0.305	130000	\N
1572	2025-08-21	5	5.02	4.9	4.995	78599	\N
1573	2025-08-21	140.8	141.6	138	141.4	4552	\N
1579	2025-08-21	10.6	10.62	10.12	10.26	136791	\N
1603	2025-08-21	1.342	1.38	1.302	1.354	589225	\N
1624	2025-08-21	2.95	3	2.95	3	505	\N
1661	2025-08-21	1.2	1.25	1.2	1.25	84176	\N
1689	2025-08-21	2.13	2.13	2.08	2.08	18380	\N
1690	2025-08-21	9.95	9.95	9.05	9.85	789	\N
1697	2025-08-21	115	119	114	116	25174	\N
1700	2025-08-21	1.234	1.24	1.194	1.196	143043	\N
1713	2025-08-21	5.22	5.26	5.08	5.14	35994	\N
1720	2025-08-21	0.826	0.96	0.815	0.95	41929456	\N
1721	2025-08-21	2.705	2.765	2.63	2.67	803079	\N
1722	2025-08-21	2.57	2.6	2.545	2.6	154190	\N
1723	2025-08-21	1.31	1.31	1.31	1.31	0	\N
1737	2025-08-21	12.15	12.3	12	12.2	45672	\N
1741	2025-08-21	0.2635	0.269	0.24	0.247	12760819	\N
1742	2025-08-21	3.99	4.45	3.9	4.05	134130	\N
1748	2025-08-21	0.222	0.248	0.222	0.248	30938	\N
1752	2025-08-21	3.8	4.16	3.8	3.91	112572	\N
1754	2025-08-21	0.494	0.54	0.494	0.53	935153	\N
1758	2025-08-21	0.0175	0.0179	0.0156	0.016	7197752	\N
1775	2025-08-21	118.5	119.5	117	118	1470	\N
1779	2025-08-21	1.12	1.13	1.04	1.04	172797	\N
1788	2025-08-21	1.18	1.27	1.18	1.22	39008	\N
1789	2025-08-21	143.2	143.4	139	142.8	20465	\N
1790	2025-08-21	35.2	35.2	34	34.7	8450	\N
1819	2025-08-21	18.75	19.7	18.65	19.05	33615	\N
1832	2025-08-21	0.269	0.269	0.258	0.258	76819	\N
1840	2025-08-21	39.6	40.9	39.4	40.9	5498	\N
1843	2025-08-21	69.8	70	68.6	69.6	4811	\N
1845	2025-08-21	15.1	15.44	14.18	14.5	630325	\N
1854	2025-08-21	14.05	14.6	13.85	14	19612	\N
1856	2025-08-21	30.2	30.4	30.2	30.4	1000	\N
1896	2025-08-21	19.9	20.7	19.85	20.4	1905	\N
1897	2025-08-21	6.05	6.05	5.75	5.75	7543	\N
1902	2025-08-21	0.136	0.137	0.1335	0.137	121481	\N
1906	2025-08-21	1.23	1.29	1.23	1.25	9254	\N
1917	2025-08-21	0.996	0.996	0.94	0.94	24323	\N
1921	2025-08-21	4.59	4.75	4.22	4.55	393963	\N
1924	2025-08-21	0.364	0.364	0.321	0.321	460802	\N
1933	2025-08-21	3.36	3.65	2.2	3.6	219503	\N
1935	2025-08-21	49.9	53.1	49.6	50.1	2959	\N
1938	2025-08-21	0.0031	0.0033	0.0031	0.0033	11267385	\N
1941	2025-08-21	10.42	10.42	9.56	10.2	86954	\N
1952	2025-08-21	22	23	22	23	2771	\N
1968	2025-08-21	141.5	145.5	141	142	22552	\N
1972	2025-08-21	75.5	76	72.3	74.7	52907	\N
1973	2025-08-21	18	18.05	17	17.5	11632	\N
1974	2025-08-21	0.31	0.314	0.256	0.29	6257854	\N
1975	2025-08-21	2.28	2.29	2.24	2.26	11901	\N
1977	2025-08-21	23.66	24.88	23.06	24.4	1581367	\N
2006	2025-08-21	0.546	0.588	0.504	0.506	257797	\N
2007	2025-08-21	2.7	2.85	2.7	2.85	441475	\N
2016	2025-08-21	0.686	0.686	0.55	0.598	971708	\N
2023	2025-08-21	63.4	65.4	63.4	65.2	349	\N
2033	2025-08-21	0.732	0.75	0.732	0.75	8226	\N
2034	2025-08-21	26.5	26.6	26.2	26.4	4671	\N
2045	2025-08-21	0.246	0.257	0.246	0.247	59802	\N
2049	2025-08-21	2.01	2.07	1.89	1.98	10358	\N
2065	2025-08-21	5.05	5.45	4.44	5.25	65585	\N
2075	2025-08-21	14.8	14.8	14.25	14.5	6498	\N
2076	2025-08-21	39.2	39.2	37.35	38.2	578945	\N
2078	2025-08-21	7.4	7.7	6.91	7.62	74447	\N
2080	2025-08-21	0.133	0.135	0.133	0.135	837960	\N
2081	2025-08-21	0.1575	0.1695	0.15	0.1695	4334961	\N
2098	2025-08-21	0.311	0.332	0.304	0.31	205728	\N
2101	2025-08-21	78	82	77	78	47657	\N
2105	2025-08-21	37	37.3	36.2	37	22558	\N
2108	2025-08-21	354	354	345	350	1458	\N
2119	2025-08-21	53.1	55.3	51.6	54.8	98649	\N
2128	2025-08-21	2.3	2.34	2.14	2.24	27082	\N
2129	2025-08-21	14.25	15.2	14.2	15.2	6339	\N
2133	2025-08-21	13.8	13.8	13.7	13.7	1867	\N
2135	2025-08-21	4.5	4.5	4.4	4.5	17832	\N
2140	2025-08-21	7.66	7.66	6.22	6.5	186347	\N
2143	2025-08-21	5.8	5.88	5.62	5.62	41117	\N
2148	2025-08-21	38	38.8	38	38.4	987	\N
2149	2025-08-21	0.0574	0.0658	0.0574	0.0602	18423	\N
2173	2025-08-21	76.4	77	74.2	75.6	4033	\N
2174	2025-08-21	2.58	2.58	2.42	2.46	34142	\N
2181	2025-08-21	2	2.13	2	2.13	15330	\N
2182	2025-08-21	0.201	0.205	0.201	0.205	1983	\N
2186	2025-08-21	9.94	9.94	9.12	9.42	9076	\N
2187	2025-08-21	5.96	6.07	5.88	5.97	65367	\N
2198	2025-08-21	18.32	18.46	18.06	18.14	98796	\N
2199	2025-08-21	17.7	18	17.5	17.5	928	\N
2200	2025-08-21	0.246	0.246	0.203	0.236	754923	\N
2201	2025-08-21	17.4	17.4	16.9	17.15	10135	\N
2204	2025-08-21	5	5.15	5	5.05	13189	\N
2206	2025-08-21	0.505	0.505	0.505	0.505	415	\N
2210	2025-08-21	0.475	0.499	0.47	0.499	56038	\N
2212	2025-08-21	146.4	153	146.2	149.2	300985	\N
2213	2025-08-21	14.7	16.1	14.7	16.1	3778	\N
2227	2025-08-21	1.94	1.99	1.8	1.89	82626	\N
2229	2025-08-21	0.0133	0.0138	0.0121	0.0122	11734989	\N
2233	2025-08-21	2.32	2.39	2.25	2.3	572930	\N
2238	2025-08-21	12.55	12.55	11.9	12.05	35157	\N
2239	2025-08-21	2.18	3.24	2.15	2.51	400483	\N
2240	2025-08-21	2.44	2.495	2.235	2.24	120757	\N
2247	2025-08-21	27.5	27.5	26.5	27.4	1306	\N
2248	2025-08-21	34.4	34.9	34	34.9	14878	\N
2249	2025-08-21	9.98	10.5	9.92	10.25	32125	\N
2254	2025-08-21	3.09	3.51	3.02	3.16	34047	\N
2255	2025-08-21	0.076	0.076	0.076	0.076	0	\N
2280	2025-08-21	142.4	149	142.2	147.8	31133	\N
2284	2025-08-21	21.45	22.35	21.3	22.25	621515	\N
2287	2025-08-21	9.88	9.88	9.2	9.28	228127	\N
2288	2025-08-21	2.47	2.49	2.44	2.44	8765	\N
2291	2025-08-21	6.8	6.8	6.75	6.8	1006	\N
2292	2025-08-21	0.273	0.282	0.253	0.279	987591	\N
2296	2025-08-21	41.9	42	41.5	41.7	4148	\N
2297	2025-08-21	6.05	6.2	5.85	6.2	9850	\N
2298	2025-08-21	14.3	14.9	14.3	14.9	93	\N
2301	2025-08-21	0.82	0.9	0.75	0.75	124091	\N
2308	2025-08-21	4.5	4.5	4.5	4.5	500	\N
2309	2025-08-21	124	124	122	124	516	\N
2311	2025-08-21	1.19	1.2	1.17	1.2	30211	\N
2318	2025-08-21	27.9	31.5	27.8	30.5	72065	\N
2319	2025-08-21	25.5	26	23.4	25.2	132979	\N
2320	2025-08-21	2.2	2.2	1.985	2.15	41009	\N
2321	2025-08-21	147.4	149.2	145.4	147.8	15610	\N
2330	2025-08-21	7.92	8.04	7.82	7.82	6203	\N
2332	2025-08-21	38.2	39	38.2	39	626	\N
2335	2025-08-21	30	34.4	23	28.2	220991	\N
2336	2025-08-21	0.996	1	0.996	0.996	13879	\N
2346	2025-08-21	1.24	1.27	1.24	1.27	250	\N
2347	2025-08-21	58.6	60.3	58.5	60.3	21014	\N
2359	2025-08-21	88.8	90	88.4	89.6	5630	\N
2361	2025-08-21	2.59	2.6	2.51	2.6	2710	\N
2362	2025-08-21	0.0071	0.0071	0.0071	0.0071	0	\N
2365	2025-08-21	10.95	11.35	10.95	11.35	360	\N
2368	2025-08-21	2.5	2.7	2.12	2.36	431036	\N
2371	2025-08-21	0.0052	0.0058	0.0052	0.0058	1430616	\N
2373	2025-08-21	7.6	7.6	7.46	7.5	68645	\N
2376	2025-08-21	0.76	0.76	0.76	0.76	166	\N
2377	2025-08-21	36.8	37	36.2	36.4	9833	\N
2381	2025-08-21	24.7	25.1	24.7	25	6866	\N
2385	2025-08-21	49	50.5	48.8	49	561	\N
2389	2025-08-21	16.55	16.55	15.5	16.5	1297	\N
2390	2025-08-21	45.6	45.6	45.6	45.6	0	\N
2391	2025-08-21	0.65	0.67	0.6	0.67	149919	\N
2396	2025-08-21	16.8	17.1	16.45	16.65	35466	\N
2397	2025-08-21	33.1	34	30.2	33	9028	\N
2398	2025-08-21	32.9	34	31.8	31.9	10032	\N
2402	2025-08-21	2.58	2.7	2.58	2.68	36428	\N
2414	2025-08-21	30.1	30.1	29.1	29.1	221	\N
2415	2025-08-21	375	375	373	375	1912	\N
2476	2025-08-21	0.845	0.845	0.72	0.749	262290	\N
2487	2025-08-21	2700	2700	2700	2700	1	\N
2488	2025-08-21	2660	2660	2600	2600	123	\N
2489	2025-08-21	54.5	54.9	53.9	54.2	2866	\N
2504	2025-08-21	3.88	3.94	3.8	3.94	23288	\N
2510	2025-08-21	0.696	0.696	0.66	0.678	1279390	\N
2516	2025-08-21	2.09	2.2	1.93	2.1	400469	\N
2517	2025-08-21	44	45.6	43.2	44.7	1000	\N
2524	2025-08-21	4.7	4.7	4.6	4.6	3050	\N
2526	2025-08-21	193.2	193.2	183.8	186.2	7320	\N
2528	2025-08-21	1.82	1.82	1.6	1.65	118675	\N
2537	2025-08-21	4.79	4.79	4.66	4.66	4403	\N
2542	2025-08-21	3.21	3.88	3.21	3.27	30435	\N
2546	2025-08-21	0.077	0.0799	0.07	0.071	1021535	\N
2547	2025-08-21	7.24	7.28	6.95	7.17	43924	\N
2554	2025-08-21	8.96	9.2	8.96	9.2	6378	\N
2559	2025-08-21	50.5	50.5	49.95	49.95	230	\N
2560	2025-08-21	39.5	39.5	35.5	37.8	11361	\N
2569	2025-08-21	6.15	8.001	6	6.8	178241	\N
2570	2025-08-21	63.4	64.4	63.1	63.9	2936	\N
2574	2025-08-21	138.2	141.6	129	132	5266	\N
2576	2025-08-21	2.61	3.58	2.61	2.89	80339	\N
2579	2025-08-21	2.9	2.9	2.9	2.9	32	\N
2586	2025-08-21	20.5	20.65	20	20	135948	\N
288	2025-08-21	1.14	1.14	1.12	1.12	12205	\N
1600	2025-08-21	0.714	0.714	0.68	0.69	119557	\N
2	2025-08-22	272.6	275.8	272.6	275.8	421752	\N
3	2025-08-22	632.6	644.4	632.2	642.6	358834	\N
6	2025-08-22	0.1646	0.184	0.1602	0.173	10349301	\N
7	2025-08-22	109	109.8	107.8	108.6	82387	\N
18	2025-08-22	1543.5	1568	1539	1542.5	372860	\N
52	2025-08-22	33.7	33.72	33.32	33.48	355749	\N
56	2025-08-22	49.4	52.4	49.4	51	41131	\N
57	2025-08-22	5.32	5.46	5.26	5.42	3692	\N
58	2025-08-22	236.5	238	230	233	3449	\N
62	2025-08-22	11.7	11.86	11.48	11.6	367492	\N
63	2025-08-22	64.6	66.1	64.5	66.1	126910	\N
64	2025-08-22	38.55	38.95	38.25	38.25	886	\N
65	2025-08-22	91.2	92.5	91.2	92.3	28488	\N
66	2025-08-22	16.45	17.15	16.25	16.6	21716	\N
67	2025-08-22	47.15	47.9	47	47.75	86831	\N
68	2025-08-22	56	57	55.7	55.7	4328	\N
69	2025-08-22	22.6	23.1	22.4	22.4	8297	\N
70	2025-08-22	59	61.22	59	61.22	1247086	\N
71	2025-08-22	49.4	50.15	49.2	50.1	608072	\N
73	2025-08-22	75.9	77	75.6	76.5	19668	\N
74	2025-08-22	0.41	0.415	0.406	0.41	313353	\N
77	2025-08-22	74.22	76.08	74.18	75.56	5250831	\N
79	2025-08-22	109.6	114.4	109.2	112.6	15966	\N
80	2025-08-22	84.6	86	84.4	85.9	289916	\N
81	2025-08-22	40.3	40.75	40.1	40.75	49467	\N
82	2025-08-22	50.125	50.9	49.95	50.9	123485	\N
83	2025-08-22	67.94	69.5	67.9	69.5	1175244	\N
85	2025-08-22	511	537	511	511	1759	\N
86	2025-08-22	0.0093	0.0095	0.0093	0.0095	46349514	\N
87	2025-08-22	28.5	29.1	28.5	29	27479	\N
88	2025-08-22	204.7	208.5	204.5	208.4	293934	\N
94	2025-08-22	22.7	23.6	21.9	22.5	32473	\N
95	2025-08-22	30.95	31.75	30.8	31.6	800164	\N
97	2025-08-22	142.1	145.7	142.1	145.15	1598962	\N
98	2025-08-22	106.3	109.2	106.3	109.2	1665515	\N
99	2025-08-22	84.25	85.65	84.25	85.65	640052	\N
101	2025-08-22	437	452	435.6	452	15623	\N
102	2025-08-22	372	378.4	372	377.8	141990	\N
103	2025-08-22	126	127	124.8	125.1	623244	\N
104	2025-08-22	57.24	57.86	56.66	57.8	413396	\N
106	2025-08-22	177.8	178.2	177.6	178	38050	\N
108	2025-08-22	1.88	1.915	1.87	1.89	52434	\N
109	2025-08-22	373.1	380.2	372.9	379.8	177746	\N
110	2025-08-22	232	239.4	230.6	239.4	2307227	\N
111	2025-08-22	1.03	1.05	1.03	1.05	5332	\N
112	2025-08-22	52.38	52.68	51.54	52.04	1133187	\N
113	2025-08-22	293	299.1	292.2	298.2	2064136	\N
114	2025-08-22	17.94	18.28	17.8	18.28	87620	\N
116	2025-08-22	141.3	144.4	141.3	144.4	577927	\N
117	2025-08-22	236	241.5	222	235	19845	\N
120	2025-08-22	85.74	87.8	85.3	87.8	701982	\N
122	2025-08-22	113.8	115.2	113.4	114.8	87383	\N
124	2025-08-22	228	232.4	227.6	232.4	136641	\N
125	2025-08-22	36.7	37.4	36.6	37.4	10222	\N
126	2025-08-22	244.1	250.8	243.9	250.8	141350	\N
127	2025-08-22	213	219.4	212.2	219.4	3006606	\N
129	2025-08-22	420.6	424.6	420.6	422.4	89007	\N
130	2025-08-22	483.6	490.8	483.6	490.4	65636	\N
131	2025-08-22	105	107.8	105	107.6	414450	\N
132	2025-08-22	4.35	4.558	4.34	4.492	550058	\N
134	2025-08-22	39.2	40.1	38.8	39.2	4263	\N
136	2025-08-22	1.982	2.02	1.94	2	220448	\N
137	2025-08-22	86.7	88.8	86.7	88.7	106419	\N
140	2025-08-22	212.15	215.55	211.75	215.45	202677	\N
141	2025-08-22	8.14	8.44	8.14	8.36	9822	\N
142	2025-08-22	21.6	21.8	21.2	21.2	13163	\N
144	2025-08-22	21.5	22	21.5	21.8	29724	\N
147	2025-08-22	19.04	19.44	19.04	19.1	24097	\N
10532	2025-08-21	4.79	4.945	4.66	4.81	150940	\N
148	2025-08-22	99.2	101.2	99.2	101	206778	\N
150	2025-08-22	64.8	65	64.2	64.8	11536	\N
151	2025-08-22	195.9	199.2	195.7	199.2	158254	\N
152	2025-08-22	171.4	174.4	171.4	173	2515	\N
154	2025-08-22	4.45	4.515	4.35	4.515	889536	\N
155	2025-08-22	108	108.6	107.2	108.5	175601	\N
156	2025-08-22	45.02	46.11	41.8	46.06	18375295	\N
157	2025-08-22	4.92	5.045	4.9	4.982	657003	\N
158	2025-08-22	57.35	58.65	57	58.5	402255	\N
159	2025-08-22	149.1	150.7	148.65	150.3	2279386	\N
164	2025-08-22	87.8	89.4	86	86.2	16575	\N
166	2025-08-22	0.247	0.247	0.233	0.24	696773	\N
167	2025-08-22	15.95	16.2	15.95	16.2	8354	\N
168	2025-08-22	135	137.8	134.2	137.4	22246	\N
10904	2025-08-21	139.43	140.19	137.815	140	3596073	\N
10950	2025-08-21	2.7	2.995	2.7	2.98	2579892	\N
170	2025-08-22	21.2	21.2	20.25	20.8	20870	\N
172	2025-08-22	1.22	1.22	1.16	1.2	3027	\N
175	2025-08-22	75.8	76.7	75.6	76.7	213738	\N
177	2025-08-22	5.8	6.2	5.8	6.1	17910	\N
178	2025-08-22	2.702	2.706	2.644	2.702	155431	\N
179	2025-08-22	70	72.6	70	72.5	25742	\N
180	2025-08-22	4.5	4.605	4.5	4.56	143785	\N
181	2025-08-22	93.8	96.4	93.5	96.1	79457	\N
184	2025-08-22	152	153.5	150	151	1833	\N
185	2025-08-22	36.02	36.48	35.8	36.28	796347	\N
186	2025-08-22	265.5	270	264	270	81795	\N
188	2025-08-22	199.4	201.5	198	200.5	24375	\N
191	2025-08-22	3.16	3.35	3.16	3.27	729543	\N
193	2025-08-22	511.5	522.8	511.5	518.2	1840262	\N
194	2025-08-22	212	220	210	220	649	\N
195	2025-08-22	238.2	243.5	238.2	243.5	1803118	\N
197	2025-08-22	129.95	133.7	129.8	133.45	1388497	\N
199	2025-08-22	177.85	180.75	177.65	180.3	1613012	\N
200	2025-08-22	353.6	355.2	350.4	354.6	53271	\N
201	2025-08-22	151.75	153.15	151.5	152.7	381314	\N
203	2025-08-22	47.8	48.4	44	44.7	39858	\N
204	2025-08-22	126.1	127.1	125.85	126.7	2556069	\N
206	2025-08-22	105	107	104	107	9109	\N
207	2025-08-22	238	243.7	237.9	243.5	405142	\N
208	2025-08-22	238.5	246.5	238.5	246.5	2138159	\N
209	2025-08-22	154.3	156.2	154.3	156.2	38644	\N
210	2025-08-22	23.1	23.5	22.9	23.1	31409	\N
211	2025-08-22	56.02	56.82	55.52	56.82	788300	\N
212	2025-08-22	111.7	116.7	111.7	116.5	1014740	\N
213	2025-08-22	198	198	186.5	191	20740	\N
214	2025-08-22	53.8	55	53.7	53.7	46858	\N
215	2025-08-22	55.15	56.35	55.05	56.35	182336	\N
216	2025-08-22	163.7	167	163.5	167	102611	\N
217	2025-08-22	274.9	277.7	273.9	277.2	1266621	\N
219	2025-08-22	285.8	294	284.6	290.6	176831	\N
221	2025-08-22	97.1	97.8	96	97.2	217094	\N
222	2025-08-22	165.05	165.4	164.05	164.05	1292041	\N
223	2025-08-22	35.91	36.09	35.8	35.88	4448070	\N
224	2025-08-22	173	175.6	172.1	174.6	20527	\N
225	2025-08-22	259	259	256	258	590	\N
226	2025-08-22	7.4	7.48	7.24	7.46	31149	\N
227	2025-08-22	112	116	112	116	49	\N
229	2025-08-22	350.7	361.5	349.8	361.5	261182	\N
233	2025-08-22	280.2	292.2	280	290.8	14063	\N
11907	2025-08-21	88.14	91.15	87.51	90.61	3753319	\N
235	2025-08-22	135.7	138.9	135.7	138.8	46344	\N
236	2025-08-22	293.7	300	293.3	300	3101512	\N
237	2025-08-22	23.8	23.8	23.12	23.68	236278	\N
238	2025-08-22	44.8	45.62	44.54	45.62	408996	\N
239	2025-08-22	95.5	96.6	95.1	96.6	284712	\N
240	2025-08-22	61.9	62	61.2	62	19466	\N
241	2025-08-22	150	153.8	149.6	153.8	170344	\N
242	2025-08-22	119	121.6	118.8	121.2	22388	\N
243	2025-08-22	0.97	1.006	0.97	1	304937	\N
244	2025-08-22	6.2	6.24	6.1	6.2	28155	\N
245	2025-08-22	47.8	47.8	46.5	47.5	7880	\N
246	2025-08-22	8	8.29	8	8.21	71156	\N
248	2025-08-22	15.05	15.05	15.05	15.05	0	\N
249	2025-08-22	40.48	41.39	40.46	41.05	995237	\N
251	2025-08-22	60.2	60.2	58.8	58.8	2559	\N
12469	2025-08-21	29.04	29.61	28.92	29.51	3101558	\N
252	2025-08-22	381.8	386	380	385.6	31239	\N
254	2025-08-22	56.9	57.2	56.5	56.8	50632	\N
255	2025-08-22	7.02	7.18	7	7.08	7148	\N
12557	2025-08-21	216.19	219.215	215.18	218.29	142794	\N
257	2025-08-22	2.85	3.04	2.77	2.97	47666	\N
258	2025-08-22	12.1	12.666	12.098	12.632	1235866	\N
262	2025-08-22	5.25	5.35	5.1	5.25	11413	\N
263	2025-08-22	9.98	9.98	9.7	9.72	10476	\N
264	2025-08-22	11.3	11.8	10.7	11.15	505307	\N
268	2025-08-22	3.26	3.27	3.255	3.255	1400834	\N
277	2025-08-22	0.64	0.64	0.61	0.632	69290	\N
278	2025-08-22	78.5	80.35	78.2	80.35	145214	\N
282	2025-08-22	0.359	0.372	0.313	0.372	6718	\N
283	2025-08-22	6.3	6.3	6	6.25	14119	\N
287	2025-08-22	3.9	3.96	3.82	3.89	21033	\N
289	2025-08-22	9.35	9.35	9.25	9.25	3833	\N
291	2025-08-22	57	58.7	57	58.1	34644	\N
293	2025-08-22	0.053	0.0539	0.0494	0.0513	4600487	\N
295	2025-08-22	188	188	176	180.8	17260	\N
296	2025-08-22	0.0579	0.0614	0.0568	0.061	123467634	\N
297	2025-08-22	50.8	51	49.5	50.3	113557	\N
298	2025-08-22	23.9	24.05	22.75	24	32517	\N
299	2025-08-22	2.78	2.78	2.78	2.78	16	\N
301	2025-08-22	32.62	33.8	32.1	33	566805	\N
302	2025-08-22	198.5	200	198	199.5	34844	\N
303	2025-08-22	3.34	3.34	3.32	3.32	812	\N
304	2025-08-22	3.4	3.47	3.2	3.4	256242	\N
306	2025-08-22	301.5	312.5	301.5	312.5	35689	\N
308	2025-08-22	0.14	0.14	0.14	0.14	2125	\N
309	2025-08-22	1.89	1.9	1.89	1.9	1211	\N
310	2025-08-22	0.96	0.99	0.944	0.981	174964	\N
312	2025-08-22	14.8	15	14.54	15	95916	\N
316	2025-08-22	1.488	1.5	1.464	1.5	301438	\N
318	2025-08-22	642	666	634	664	40396	\N
322	2025-08-22	1.45	1.45	1.25	1.3	307559	\N
323	2025-08-22	23.4	23.4	21.5	21.7	16063	\N
325	2025-08-22	13	13	12.95	13	4665	\N
331	2025-08-22	7.12	7.5	7.1	7.1	3691	\N
332	2025-08-22	5.34	5.35	4.995	5.2	1129900	\N
333	2025-08-22	23.4	23.4	22.6	22.6	1867	\N
334	2025-08-22	1.06	1.24	1.04	1.12	79745	\N
339	2025-08-22	44.1	44.1	42.3	42.4	1218	\N
342	2025-08-22	1.606	1.612	1.578	1.584	1385434	\N
343	2025-08-22	27.5	27.5	24.2	25.9	88915	\N
13862	2025-08-21	136.26	137.96	134.88	136.68	4420400	\N
344	2025-08-22	62.6	64.6	62.6	64.2	575	\N
347	2025-08-22	224	233	220	232	7017	\N
348	2025-08-22	16.05	16.75	16	16.55	19777	\N
352	2025-08-22	19.25	19.35	18.45	19	89012	\N
354	2025-08-22	8.45	10.5	8.45	9	10619	\N
355	2025-08-22	9.26	9.55	9.25	9.53	125160	\N
356	2025-08-22	1.5	1.5	1.33	1.43	262095	\N
357	2025-08-22	14.55	14.95	14.2	14.95	24186	\N
364	2025-08-22	68.4	68.4	65.4	66.8	2069	\N
365	2025-08-22	1990	2000	1990	2000	78	\N
366	2025-08-22	70	71.4	70	71.4	96038	\N
369	2025-08-22	3.3	3.9	3.2	3.33	224062	\N
371	2025-08-22	3.89	3.9	3.7	3.8	79011	\N
372	2025-08-22	178	182.2	174.5	182.2	154461	\N
375	2025-08-22	97.07	98.75	96.86	98.3	53566	\N
377	2025-08-22	27.1	27.5	27	27	2112	\N
380	2025-08-22	99.2	99.4	97.7	98.1	48614	\N
381	2025-08-22	25.45	25.65	24.9	25	36915	\N
383	2025-08-22	99.3	99.9	98.6	99	18511	\N
386	2025-08-22	0.1828	0.185	0.179	0.1816	3818846	\N
387	2025-08-22	0.0156	0.0156	0.0149	0.0151	17751677	\N
389	2025-08-22	6.25	6.25	5.98	6.04	47774	\N
391	2025-08-22	7.05	7.55	6.71	7.41	66767	\N
393	2025-08-22	0.924	1	0.9	0.945	65383	\N
395	2025-08-22	57	58.8	57	58.8	2030	\N
397	2025-08-22	4.39	4.39	4.16	4.34	1716159	\N
400	2025-08-22	0.0825	0.0825	0.0755	0.0755	146007	\N
401	2025-08-22	0.528	0.536	0.52	0.532	334673	\N
403	2025-08-22	113.6	114.6	113.2	114.6	99784	\N
404	2025-08-22	0.236	0.236	0.236	0.236	227	\N
405	2025-08-22	23	24.21	22.9	24.08	1993946	\N
407	2025-08-22	201	202	199.5	202	1088	\N
408	2025-08-22	136.6	138.3	135.7	137.1	37727	\N
409	2025-08-22	3.08	3.08	2.9	3.08	11976	\N
411	2025-08-22	0.0074	0.0078	0.0072	0.0078	306591	\N
412	2025-08-22	0.25	0.277	0.231	0.247	159743	\N
414	2025-08-22	5.8	6	5.78	5.84	18744	\N
415	2025-08-22	1.3	1.3	1.3	1.3	31	\N
416	2025-08-22	9.9	9.9	9.5	9.85	46584	\N
418	2025-08-22	1.29	1.3	1.29	1.3	10183	\N
419	2025-08-22	0.767	0.778	0.763	0.773	854011	\N
420	2025-08-22	20.4	21.9	20.35	21.35	87662	\N
421	2025-08-22	0.349	0.349	0.32	0.32	335197	\N
422	2025-08-22	0.0646	0.085	0.0646	0.085	3095	\N
424	2025-08-22	186	190	186	190	70460	\N
426	2025-08-22	136.9	140.9	136.1	140.5	155035	\N
427	2025-08-22	5.15	5.2	4.64	4.64	35869	\N
428	2025-08-22	281.4	291	281.4	291	185281	\N
429	2025-08-22	0.598	0.62	0.586	0.606	73247	\N
431	2025-08-22	7.79	8.31	7.79	8.25	677992	\N
432	2025-08-22	11.7	11.75	11.1	11.1	8189	\N
433	2025-08-22	8.4	8.58	8.04	8.5	50693	\N
434	2025-08-22	28.5	29.2	28.42	28.88	62623	\N
436	2025-08-22	77	77	74.2	74.6	33715	\N
437	2025-08-22	240	240	232	238	498	\N
438	2025-08-22	5.3	5.476	5.2	5.476	20737705	\N
440	2025-08-22	346	350.8	345	350.2	193562	\N
441	2025-08-22	256.5	260.5	256.5	260.5	56548	\N
442	2025-08-22	0.695	0.785	0.685	0.76	55098	\N
446	2025-08-22	1.19	1.192	1.106	1.12	484613	\N
447	2025-08-22	15.8	16.8	15.1	15.4	12252	\N
449	2025-08-22	7.3	7.85	7.15	7.4	6700	\N
450	2025-08-22	0.226	0.257	0.225	0.242	290006	\N
451	2025-08-22	37.6	42	37.6	40.1	536803	\N
453	2025-08-22	2.4	2.5	2.3	2.5	4884	\N
454	2025-08-22	0.0448	0.0448	0.0436	0.0436	61233	\N
458	2025-08-22	17.5	17.5	16.55	17.15	16490	\N
459	2025-08-22	38	40.6	33	33	28857	\N
460	2025-08-22	0.588	0.638	0.558	0.636	5657	\N
461	2025-08-22	8.2	8.2	8.2	8.2	0	\N
462	2025-08-22	1.18	1.2	1.125	1.135	68925	\N
465	2025-08-22	23.7	23.7	20.6	22.7	50513	\N
466	2025-08-22	81.7	84.6	81.7	83.8	57776	\N
468	2025-08-22	4.89	4.89	4.73	4.84	1904	\N
471	2025-08-22	87	88.7	86.7	88.3	191429	\N
473	2025-08-22	2.2	3.78	1.2	1.2	204662	\N
474	2025-08-22	5.25	5.39	5.02	5.25	389711	\N
475	2025-08-22	21.1	21.1	20	20.6	55942	\N
15403	2025-08-19	0.45	0.45	0.45	0.45	2000	\N
477	2025-08-22	0.52	0.54	0.428	0.432	10755	\N
478	2025-08-22	11.6	11.9	11.18	11.56	1468077	\N
479	2025-08-22	0.565	0.565	0.5	0.539	1025287	\N
480	2025-08-22	3.66	3.89	3.5	3.62	63103	\N
483	2025-08-22	22.1	22.3	21.3	22.3	26503	\N
484	2025-08-22	2.32	2.34	2.28	2.31	26329	\N
486	2025-08-22	0.28	0.284	0.27	0.284	4956	\N
489	2025-08-22	3.488	3.9	3.454	3.74	1139595	\N
490	2025-08-22	0.8	0.81	0.785	0.81	150339	\N
491	2025-08-22	0.045	0.0494	0.045	0.0454	4370693	\N
492	2025-08-22	3.3	3.44	3.18	3.38	202494	\N
494	2025-08-22	1.362	1.418	1.362	1.416	14168	\N
495	2025-08-22	0.0016	0.0016	0.0014	0.0016	19648284	\N
497	2025-08-22	3.7	4.91	3.7	4.7	2700	\N
498	2025-08-22	0.0746	0.0746	0.0694	0.073	134531	\N
499	2025-08-22	0.388	0.39	0.348	0.39	29722	\N
500	2025-08-22	1.16	1.16	1.16	1.16	847	\N
501	2025-08-22	60	64	59.5	63.5	1790	\N
502	2025-08-22	1.51	1.51	1.36	1.465	62286	\N
505	2025-08-22	192.1	194.2	192.1	194	176116	\N
506	2025-08-22	0.46	0.486	0.433	0.472	283512	\N
507	2025-08-22	0.0434	0.0434	0.04	0.04	150353	\N
508	2025-08-22	13.6	14.6	13.55	14.5	116976	\N
509	2025-08-22	0.16	0.2	0.16	0.17	122213	\N
15898	2025-08-21	0.145	0.17	0.145	0.17	5500	\N
512	2025-08-22	1.88	1.9	1.82	1.83	7126	\N
517	2025-08-22	42	42	42	42	1086	\N
520	2025-08-22	62.8	63.9	61.7	62.7	84546	\N
521	2025-08-22	5.68	7.76	5.68	6.8	622157	\N
16335	2025-08-21	28.67	28.89	28.5	28.5	1600	\N
523	2025-08-22	8.48	8.48	8.48	8.48	8	\N
525	2025-08-22	0.156	0.158	0.156	0.158	501320	\N
527	2025-08-22	10.1	10.1	10.1	10.1	6	\N
528	2025-08-22	0.355	0.355	0.345	0.353	559543	\N
529	2025-08-22	0.0948	0.0958	0.0872	0.0946	224882	\N
530	2025-08-22	10.1	11	10	11	5850	\N
531	2025-08-22	0.658	0.684	0.658	0.658	441667	\N
534	2025-08-22	34.4	34.4	32.8	34	6998	\N
538	2025-08-22	0.004	0.0042	0.0038	0.0042	10432729	\N
540	2025-08-22	2.92	2.92	2.78	2.89	29668	\N
541	2025-08-22	1.41	1.445	1.4	1.445	17802	\N
542	2025-08-22	23.4	23.4	23.4	23.4	52	\N
544	2025-08-22	0.478	0.478	0.478	0.478	0	\N
545	2025-08-22	0.0834	0.0932	0.0834	0.085	302826	\N
546	2025-08-22	3.44	3.69	3.35	3.5	21464	\N
548	2025-08-22	1.26	1.4	1.26	1.4	1834	\N
549	2025-08-22	4.82	5.2	4.82	5.1	37022	\N
550	2025-08-22	7	7	6.6	6.75	1306	\N
551	2025-08-22	1	1.09	1	1.07	181091	\N
17783	2025-08-21	9.45	9.45	9.21	9.27	3511200	\N
553	2025-08-22	0.2	0.313	0.2	0.313	50500	\N
555	2025-08-22	0.093	0.093	0.092	0.093	590734	\N
557	2025-08-22	26.4	26.5	26.25	26.45	5946	\N
558	2025-08-22	17	17	17	17	0	\N
559	2025-08-22	7.45	7.45	7	7.1	28851	\N
560	2025-08-22	0.109	0.109	0.102	0.106	29176	\N
562	2025-08-22	3.32	3.32	3.32	3.32	638	\N
564	2025-08-22	0.1035	0.1035	0.095	0.095	3088775	\N
565	2025-08-22	0.0033	0.0047	0.0032	0.0033	181515150	\N
567	2025-08-22	1.88	1.88	1.88	1.88	280	\N
569	2025-08-22	6.42	6.75	6.4	6.65	286639	\N
570	2025-08-22	113	113.4	111	111.8	9714	\N
571	2025-08-22	0.34	0.388	0.334	0.378	24034	\N
572	2025-08-22	0.884	0.899	0.863	0.888	365969	\N
576	2025-08-22	0.107	0.112	0.084	0.108	691940	\N
577	2025-08-22	2.11	2.18	2.1	2.15	38667	\N
578	2025-08-22	1.57	1.65	1.57	1.645	1909	\N
579	2025-08-22	3.87	3.87	3.8	3.8	1205	\N
580	2025-08-22	9.7	9.7	8.42	9.46	50030	\N
581	2025-08-22	0.304	0.308	0.303	0.303	59799	\N
582	2025-08-22	41.25	45.3	41.25	44.95	167197	\N
583	2025-08-22	2.485	2.6	2.425	2.54	5551899	\N
585	2025-08-22	0.85	0.85	0.85	0.85	102	\N
586	2025-08-22	14.5	14.85	14.4	14.4	154539	\N
587	2025-08-22	0.032	0.032	0.027	0.03	160131	\N
588	2025-08-22	1.2	1.25	0.82	0.85	127474	\N
594	2025-08-22	201.5	208.5	201.5	208.5	86713	\N
595	2025-08-22	548	551.5	539	548	102936	\N
596	2025-08-22	9.34	9.34	8.82	9.12	731345	\N
598	2025-08-22	263	269	260	265	3813	\N
601	2025-08-22	13	13.5	13	13.05	41581	\N
602	2025-08-22	1.712	1.741	1.692	1.723	1664487	\N
605	2025-08-22	1.87	1.87	1.855	1.855	8211	\N
607	2025-08-22	13.1	13.45	13.1	13.1	2139	\N
608	2025-08-22	250	253	250	252.5	9469	\N
618	2025-08-22	83.3	83.7	83.1	83.4	17641	\N
18704	2025-08-21	0.32	0.333	0.3025	0.3025	573606	\N
19229	2025-08-21	155.8	155.8	155.8	155.8	0	\N
623	2025-08-22	131.5	132.5	131.5	132.5	525	\N
627	2025-08-22	2643.004	2690.789	2641.6773	2689.3464	64798849	\N
637	2025-08-22	532.8119	542.445	532.5444	542.1542	\N	\N
638	2025-08-22	988.3336	1005.5733	988.3336	1005.5733	328805984	\N
639	2025-08-22	506.0057	514.832	506.0057	514.832	328805984	\N
641	2025-08-22	561.61	571.5881	561.61	571.4404	\N	\N
642	2025-08-22	302.0854	307.4526	302.0854	307.3731	82510685	\N
643	2025-08-22	279.9394	284.9508	279.9394	284.9226	118734509	\N
644	2025-08-22	1750.4544	1774.2129	1749.7718	1774.2129	79131925	\N
645	2025-08-22	1210.1438	1221.1838	1210.1438	1218.7326	129944313	\N
646	2025-08-22	2370.1852	2395.1447	2327.4075	2361.3777	6978184	\N
647	2025-08-22	2458.6911	2513.6341	2458.6911	2513.6341	14972899	\N
648	2025-08-22	3970.7051	4053.7181	3970.7051	4053.5974	49594865	\N
649	2025-08-22	1366.5297	1372.1663	1365.6562	1368.4571	2923369	\N
650	2025-08-22	3598.3984	3642.6859	3598.3984	3628.0416	68621779	\N
19578	2025-08-21	16.67	16.675	16.535	16.615	5940098	\N
20956	2025-08-21	48.53	48.49	48.49	48.54	0	\N
651	2025-08-22	958.1997	975.5935	958.1997	975.5935	52978455	\N
652	2025-08-22	855.0942	866.7481	854.8529	863.7223	15360618	\N
653	2025-08-22	353.3596	362.7393	353.3596	360.6199	572076	\N
654	2025-08-22	3735.7982	3803.882	3735.7982	3800.5716	20519108	\N
655	2025-08-22	1863.9676	1900.761	1863.9676	1900.761	61362410	\N
656	2025-08-22	4940.9845	5014.5857	4939.2604	5011.8182	26596231	\N
657	2025-08-22	1269.9499	1289.0694	1269.5457	1288.567	22854496	\N
658	2025-08-22	10877.9357	11017.0334	10875.4821	11016.5275	32064382	\N
659	2025-08-22	36437.3432	36903.2726	36429.1245	36901.5782	32064382	\N
660	2025-08-22	118.666	120.2187	118.6371	120.1854	27926504	\N
661	2025-08-22	413.8983	419.6357	413.8983	419.4516	2437955	\N
20487	2025-08-21	7.1324	7.44	7	7.125	17584	\N
662	2025-08-22	523.9506	526.7693	523.7703	525.5248	1699923	\N
663	2025-08-22	4151.7114	4393.1545	4151.7114	4391.7669	3068431	\N
664	2025-08-22	1194.0628	1225.8421	1193.5065	1224.3197	6671767	\N
665	2025-08-22	2153.1262	2183.9954	2153.1262	2183.9954	3617753	\N
667	2025-08-22	2819.1863	2842.1745	2809.3829	2814.8301	419925	\N
669	2025-08-22	2333.9199	2375.9572	2333.9199	2362.662	8485700	\N
670	2025-08-22	759.3976	768.8266	759.3976	763.8275	698010	\N
671	2025-08-22	2493.9078	2506.5487	2484.8557	2504.9113	5428533	\N
672	2025-08-22	870.5841	889.0532	869.9353	889.0532	1210774	\N
674	2025-08-22	58	58.85	57.95	58.85	44109	\N
675	2025-08-22	3.65	3.694	3.644	3.69	49652	\N
676	2025-08-22	45.94	46.16	45.84	45.9	128090	\N
677	2025-08-22	14.12	14.38	14.12	14.34	19399	\N
678	2025-08-22	15.205	15.41	15.17	15.31	653933	\N
679	2025-08-22	30.94	31.4	30.9	31.4	143766	\N
680	2025-08-22	19.93	20.42	19.83	20.32	158926	\N
681	2025-08-22	19.71	19.72	19.56	19.68	318639	\N
682	2025-08-22	53.42	54.12	53.32	54	253519	\N
683	2025-08-22	72.65	73.95	72.5	73.95	30037	\N
685	2025-08-22	14.82	15.83	14.82	15.825	3068431	\N
686	2025-08-22	3.619	3.712	3.619	3.685	8076642	\N
687	2025-08-22	8.29	8.48	8.29	8.43	610543	\N
688	2025-08-22	13.35	13.515	13.31	13.495	2509295	\N
689	2025-08-22	69.45	70.2	69.15	69.35	88543	\N
690	2025-08-22	3.498	3.558	3.492	3.534	963988	\N
691	2025-08-22	11.01	11.265	10.99	11.265	1014462	\N
692	2025-08-22	9.928	9.968	9.856	9.904	2017000	\N
693	2025-08-22	10.92	10.94	10.82	10.92	16813	\N
695	2025-08-22	4.91	4.981	4.864	4.981	503397	\N
696	2025-08-22	10.005	10.465	10.005	10.445	2499710	\N
697	2025-08-22	3.213	3.233	3.207	3.222	275404	\N
698	2025-08-22	15.48	15.78	15.42	15.78	232503	\N
699	2025-08-22	24.7	25.44	24.64	25.35	1087779	\N
700	2025-08-22	29.67	30.11	29.65	30.09	124806	\N
701	2025-08-22	24.21	24.49	24.1	24.47	983610	\N
702	2025-08-22	3.27	3.374	3.27	3.364	167232	\N
704	2025-08-22	10.4	10.66	10.4	10.66	51415	\N
706	2025-08-22	1.134	1.166	1.134	1.166	149599	\N
709	2025-08-22	13.2	13.3	13.05	13.3	6638	\N
711	2025-08-22	173	178.8	171.6	178	8932	\N
712	2025-08-22	644	646	642	646	256	\N
713	2025-08-22	5.7	5.8	5.64	5.8	26360	\N
714	2025-08-22	14	14.85	13.95	14.85	26211	\N
716	2025-08-22	11.88	12.4	11.78	12.26	62586	\N
717	2025-08-22	3.19	3.28	3.18	3.276	164457	\N
720	2025-08-22	9.96	10.16	9.96	9.99	44077	\N
722	2025-08-22	1.505	1.51	1.48	1.5	72169	\N
723	2025-08-22	3.27	3.496	3.27	3.48	845372	\N
724	2025-08-22	31.25	31.4	31.2	31.25	6877	\N
726	2025-08-22	29.7	29.8	29.2	29.3	1810	\N
20781	2025-08-21	76.42	77.89	75.59	77.59	1854538	\N
728	2025-08-22	2.49	2.56	2.49	2.53	5052	\N
729	2025-08-22	1.255	1.28	1.255	1.275	33398	\N
731	2025-08-22	5.32	5.34	5.26	5.34	3708	\N
732	2025-08-22	2.9	2.95	2.88	2.94	143401	\N
736	2025-08-22	47.4	48.4	47	48.4	8491	\N
737	2025-08-22	21.3	21.5	21.1	21.5	127	\N
738	2025-08-22	172.2	175.2	172.2	175.2	23958	\N
739	2025-08-22	160.2	161.8	160	161	37808	\N
740	2025-08-22	69.2	70	68	69.9	229584	\N
741	2025-08-22	48.54	48.82	48.34	48.68	235462	\N
742	2025-08-22	104.9	104.9	102.7	103.5	128877	\N
745	2025-08-22	3.428	3.542	3.354	3.484	2747737	\N
746	2025-08-22	139.4	147	138.6	147	47410	\N
748	2025-08-22	2.65	2.715	2.585	2.585	2719506	\N
749	2025-08-22	12.55	12.55	12.05	12.45	3871	\N
750	2025-08-22	851.8	861.6	847.6	860	292653	\N
751	2025-08-22	1.15	1.285	1.145	1.235	363358	\N
752	2025-08-22	17.84	18.48	17.7	18.24	67378	\N
754	2025-08-22	37.9	38	36.9	37.7	25482	\N
755	2025-08-22	1.965	2	1.94	2	20558	\N
758	2025-08-22	55.6	56.4	54.3	56	22838	\N
759	2025-08-22	110	111	109	110.5	6892	\N
760	2025-08-22	1.6	1.75	1.6	1.7	233975	\N
761	2025-08-22	0.421	0.49	0.409	0.479	12607738	\N
762	2025-08-22	0.36	0.37	0.354	0.354	194936	\N
763	2025-08-22	1.378	1.462	1.354	1.46	366845	\N
764	2025-08-22	0.73	0.744	0.65	0.698	20246	\N
765	2025-08-22	0.192	0.205	0.19	0.1965	1042637	\N
766	2025-08-22	8.11	8.27	7.82	8.23	480692	\N
767	2025-08-22	1.3	1.31	1.26	1.28	64464	\N
769	2025-08-22	2.36	2.46	2.36	2.46	14230	\N
771	2025-08-22	2.195	2.22	2.18	2.22	125116	\N
772	2025-08-22	0.074	0.077	0.071	0.075	1297117	\N
773	2025-08-22	4.65	4.69	4.56	4.69	11289	\N
774	2025-08-22	5.72	5.72	5.5	5.62	17809	\N
775	2025-08-22	13.3	13.7	13.14	13.36	83643	\N
776	2025-08-22	1.67	1.695	1.61	1.68	47377	\N
779	2025-08-22	130	133	130	133	165	\N
781	2025-08-22	149	149	149	149	1	\N
782	2025-08-22	15.62	15.9	15.61	15.88	9933	\N
40432	2025-08-21	7.9689	7.9529	7.9647	7.9523	0	\N
783	2025-08-22	16.5	16.6	16.3	16.5	7372	\N
784	2025-08-22	0.4	0.4	0.385	0.391	51069	\N
785	2025-08-22	0.163	0.1632	0.1548	0.1604	566612	\N
786	2025-08-22	27.7	28.8	27.1	27.5	11090	\N
787	2025-08-22	0.081	0.0821	0.0803	0.082	408777	\N
788	2025-08-22	7.35	7.45	7.2	7.45	2531	\N
789	2025-08-22	4.29	4.38	4.29	4.32	667	\N
792	2025-08-22	14.4	14.5	14.05	14.05	3385	\N
793	2025-08-22	0.3	0.304	0.295	0.295	141402	\N
794	2025-08-22	4.8	4.8	4.6	4.67	4990	\N
796	2025-08-22	1.898	1.944	1.898	1.938	85193	\N
797	2025-08-22	4.07	4.12	4.02	4.12	15673	\N
799	2025-08-22	6.78	6.9	6.78	6.88	5861	\N
800	2025-08-22	0.165	0.166	0.155	0.159	262352	\N
802	2025-08-22	13.1	13.15	12.95	12.95	2697	\N
803	2025-08-22	10.35	10.6	10.35	10.6	420	\N
804	2025-08-22	1.79	1.855	1.78	1.8	2195	\N
807	2025-08-22	0.604	0.61	0.582	0.59	26715	\N
808	2025-08-22	0.393	0.398	0.393	0.395	126773	\N
809	2025-08-22	1.18	1.1998	1.172	1.1996	25441	\N
812	2025-08-22	2.35	2.45	2.35	2.38	34502	\N
813	2025-08-22	41.3	41.5	41.1	41.4	3647	\N
814	2025-08-22	14.5	15.05	14.5	14.85	9585	\N
815	2025-08-22	2.79	2.88	2.79	2.85	5562	\N
816	2025-08-22	0.626	0.63	0.6	0.62	13207	\N
817	2025-08-22	3.04	3.04	3	3.04	270	\N
819	2025-08-22	2.87	2.94	2.69	2.87	3657	\N
820	2025-08-22	3.67	3.75	3.67	3.72	9439	\N
821	2025-08-22	10.38	10.6	10.3	10.56	19144	\N
822	2025-08-22	5.42	5.68	5.22	5.68	890	\N
823	2025-08-22	3.34	3.38	3.32	3.37	16362	\N
824	2025-08-22	11.88	12.26	11.86	12.18	21356	\N
825	2025-08-22	0.924	0.946	0.92	0.946	5769	\N
826	2025-08-22	1.05	1.064	1.05	1.06	35837	\N
827	2025-08-22	7.12	7.3	7.12	7.3	9669	\N
828	2025-08-22	3.04	3.06	3	3.06	2170	\N
829	2025-08-22	1.32	1.32	1.31	1.31	1176	\N
830	2025-08-22	24.45	24.75	24.35	24.7	14830	\N
831	2025-08-22	0.532	0.54	0.53	0.54	35421	\N
832	2025-08-22	0.24	0.24	0.227	0.229	71013	\N
22821	2025-08-21	26.36	26.53	26.27	26.4	394291	\N
833	2025-08-22	7.88	8	7.78	7.92	41878	\N
836	2025-08-22	2.24	2.24	2.22	2.24	55	\N
838	2025-08-22	16.3	16.35	15.9	16.35	184	\N
839	2025-08-22	8.86	9.08	8.84	8.98	11321	\N
840	2025-08-22	0.381	0.381	0.375	0.377	14231	\N
841	2025-08-22	10.94	11.08	10.78	10.86	12005	\N
22889	2025-08-21	0.6681	0.6825	0.66	0.66	20578065	\N
842	2025-08-22	4.655	4.9	4.655	4.85	16345	\N
843	2025-08-22	3.87	3.95	3.87	3.95	5564	\N
844	2025-08-22	0.45	0.459	0.45	0.455	12836	\N
845	2025-08-22	2.83	2.84	2.82	2.84	2066	\N
846	2025-08-22	1587.0378	1618.4758	1583.9881	1608.191	17952368	\N
847	2025-08-22	570.6125	581.9159	569.516	578.2181	\N	\N
848	2025-08-22	1272.6018	1291.2066	1269.9244	1285.4031	27260405	\N
849	2025-08-22	2463.9589	2499.9806	2458.775	2488.7441	27260405	\N
22996	2025-08-21	15.18	15.805	14.76	15.64	1517392	\N
850	2025-08-22	381.9947	387.6685	381.1651	385.8816	23026254	\N
851	2025-08-22	982.401	990.715	980.7173	989.4496	1400571	\N
852	2025-08-22	549.7835	552.6863	548.3952	551.5651	2833580	\N
853	2025-08-22	4956.9246	5150.4932	4956.9246	5084.1218	3744575	\N
854	2025-08-22	2663.7051	2663.7051	2640.679	2655.6299	1964749	\N
856	2025-08-22	4780.4551	4907.3226	4766.1965	4857.8982	14617410	\N
858	2025-08-22	377.2727	377.2727	371.8182	372.7273	11373	\N
859	2025-08-22	283.0696	289.9376	279.1643	288.3216	674406	\N
860	2025-08-22	3334.4244	3354.9132	3327.3169	3349.6818	3629152	\N
861	2025-08-22	5240.447	5267.6635	5203.9435	5250.32	993939	\N
862	2025-08-21	1645.42	1658.65	1645.2	1657.37	\N	\N
863	2025-08-21	1563.18	1577.38	1563.09	1576.31	\N	\N
864	2025-08-21	1892.71	1908.58	1892.71	1907.24	\N	\N
866	2025-08-21	1455.54	1479.01	1455.54	1471.62	\N	\N
867	2025-08-21	1450.69	1468.3	1450.03	1465.98	\N	\N
868	2025-08-21	3692.8	3767.49	3691.46	3747.43	\N	\N
869	2025-08-21	341.85	345.54	341.82	343.52	\N	\N
870	2025-08-21	706.65	710.85	701.68	708.23	\N	\N
871	2025-08-21	851.94	851.94	836.2	840.06	\N	\N
872	2025-08-21	4942.52	4975.38	4942.05	4975.38	\N	\N
873	2025-08-21	600.15	603.3	599.13	600.89	\N	\N
874	2025-08-22	2.145	2.225	2.125	2.195	1371816	\N
876	2025-08-22	0.129	0.13	0.129	0.13	44610	\N
877	2025-08-22	1.25	1.25	1.04	1.19	5997	\N
884	2025-08-21	30.9	31.18	30.86	31.02	545773	\N
885	2025-08-21	158.2	163.7	158.1	162.2	740576	\N
886	2025-08-21	250	257.3	250	252.4	1592378	\N
887	2025-08-21	270.9	274.2	270.9	273.6	1382333	\N
890	2025-08-22	777.6	783	775.4	778.6	116034	\N
893	2025-08-22	275	276	273.7	275.5	595513	\N
895	2025-08-21	196.05	202.1	196.05	201.9	1086346	\N
896	2025-08-21	290.8	291.4	287.2	289.2	204904	\N
897	2025-08-21	204.2	209.6	204.2	208.2	790494	\N
898	2025-08-21	162	163.6	161.2	162.3	331509	\N
899	2025-08-22	1471	1477	1452.5	1468.5	155385	\N
900	2025-08-22	414	422	411.4	415.2	168206	\N
902	2025-08-22	1570	1597.5	1570	1570	104426	\N
903	2025-08-22	123	125.9	116.35	119.5	1304495	\N
904	2025-08-21	250.8	253.3	250.5	252	1953583	\N
906	2025-08-22	356.1	369.5	355.3	363.9	7571829	\N
907	2025-08-22	7.46	7.46	7.14	7.26	5471	\N
29819	2025-08-21	3.86	4.0299	3.59	3.96	46014	\N
908	2025-08-22	29.61	30.29	29.51	30.2	2026842	\N
909	2025-08-22	93.9	95.65	93.65	95.4	108380	\N
910	2025-08-22	55.8	58.2	55.8	58.2	868969	\N
911	2025-08-22	0.482	0.482	0.453	0.481	511427	\N
913	2025-08-22	3.475	3.61	3.375	3.54	217880	\N
914	2025-08-22	8.02	8.06	8.02	8.06	489	\N
915	2025-08-22	39.3	39.6	38.7	38.7	12409	\N
916	2025-08-22	1.3	1.472	1.264	1.438	1775762	\N
917	2025-08-22	5.84	5.84	5.51	5.79	421428	\N
918	2025-08-22	1.445	1.48	1.41	1.475	29297	\N
919	2025-08-22	0.184	0.21	0.184	0.21	6261	\N
920	2025-08-22	70.1	70.1	68.8	69.3	308436	\N
921	2025-08-22	691.5	699.5	685.5	697.5	50839	\N
922	2025-08-22	87.05	88.4	86.4	88.4	190463	\N
924	2025-08-22	0.745	0.75	0.69	0.7	7648041	\N
925	2025-08-22	1.95	2.36	1.95	2.36	1807	\N
926	2025-08-22	5.1	5.195	5.05	5.18	1162611	\N
928	2025-08-22	10.68	11.24	9.4	11.08	2186510	\N
929	2025-08-22	0.411	0.43	0.4	0.406	257962	\N
930	2025-08-22	0.173	0.1735	0.17	0.171	1462	\N
931	2025-08-22	10.65	10.65	10.55	10.6	3904	\N
934	2025-08-22	4.5	4.55	4.35	4.46	17160	\N
935	2025-08-22	0.477	0.477	0.477	0.477	0	\N
936	2025-08-22	1.37	1.45	1.37	1.41	58723	\N
939	2025-08-22	890	913	888.2	912	171152	\N
940	2025-08-22	134.45	139.55	132.2	137.7	3742357	\N
941	2025-08-22	475.6	479.2	473.6	477	48104	\N
942	2025-08-22	39.32	40.32	39.2	39.88	425645	\N
943	2025-08-22	99.28	100.85	99.28	100.65	242809	\N
944	2025-08-21	115.3	115.9	114.4	115.2	810703	\N
945	2025-08-21	377	378.8	369.7	372.4	367552	\N
946	2025-08-22	191.9	193.8	191.9	193.3	264522	\N
947	2025-08-22	709.5	714	705	713	75027	\N
948	2025-08-22	6620	6620	6600	6600	243	\N
949	2025-08-22	390	401.7	388.7	400.9	916240	\N
951	2025-08-22	245	250.3	245	248.85	470098	\N
29533	2025-08-21	6.1	6.14	6.03	6.04	1032107	\N
952	2025-08-22	539	540.5	535	539.5	52277	\N
955	2025-08-22	169	170.6	168.6	169.7	650630	\N
956	2025-08-22	253.4	257.4	253.4	256.8	128468	\N
957	2025-08-21	65.32	65.5	65	65.22	2323354	\N
958	2025-08-21	16.45	16.57	16.23	16.39	4680258	\N
959	2025-08-21	13	13.15	12.95	13	170789	\N
961	2025-08-21	2.188	2.194	2.186	2.19	299629	\N
962	2025-08-21	400.8	407.4	400.8	406.2	40130	\N
964	2025-08-21	155.5	156.2	154.8	156.2	402117	\N
965	2025-08-21	204.8	206.6	204.4	205.8	138239	\N
966	2025-08-21	166.5	166.6	165	166.1	775319	\N
967	2025-08-21	76.4	77.35	75.55	76	189696	\N
968	2025-08-21	0.06	0.299	0.05	0.135	50416073	\N
969	2025-08-21	429.8	440.2	429.8	437.2	59387	\N
971	2025-08-22	0.14	0.14	0.14	0.14	100	\N
973	2025-08-21	3.8	3.8	3.45	3.63	355554	\N
976	2025-08-21	270	271	264	269	6216	\N
977	2025-08-22	144	144.4	142.6	143.2	39312	\N
978	2025-08-22	74.2	75.4	74.2	74.2	1338	\N
982	2025-08-22	10.15	10.15	10	10.1	10584	\N
983	2025-08-22	0.2858	0.2924	0.2786	0.286	22170915	\N
984	2025-08-22	1.978	2.4	1.978	2.18	603490	\N
985	2025-08-22	8.75	9.85	8.45	9.25	21885	\N
986	2025-08-22	0.1285	0.138	0.1285	0.1305	136287	\N
988	2025-08-22	0.065	0.0706	0.065	0.0706	34879	\N
991	2025-08-22	1.885	1.92	1.82	1.825	50396	\N
992	2025-08-22	13.55	13.65	13.3	13.5	5236	\N
994	2025-08-22	1.67	1.67	1.67	1.67	0	\N
995	2025-08-22	1.155	1.18	1.14	1.16	27140	\N
996	2025-08-22	0.0486	0.049	0.037	0.0424	28197474	\N
997	2025-08-22	5.36	5.38	5.32	5.38	5184	\N
998	2025-08-22	7.32	7.46	7.32	7.45	43500	\N
999	2025-08-22	3.4	3.42	3.35	3.4	83381	\N
1000	2025-08-22	17.55	18.1	17.5	17.85	1834	\N
1001	2025-08-22	3.7	3.78	3.69	3.72	42817	\N
1006	2025-08-21	235	236.5	233	233.5	8434	\N
1007	2025-08-21	502	508	500	508	45005	\N
1008	2025-08-21	1.28	1.288	1.252	1.286	1087214	\N
1009	2025-08-21	161	161	159.4	159.6	15342	\N
1010	2025-08-22	40.95	41.25	40.2	41.2	153626	\N
1011	2025-08-22	19.36	20.15	18.86	19.98	28530	\N
1012	2025-08-22	16.95	17.5	16.5	17	86324	\N
1013	2025-08-22	0.79	0.935	0.79	0.935	55368	\N
1014	2025-08-22	9.4	9.44	9.22	9.34	6403	\N
1015	2025-08-22	173.2	173.8	170	172.6	150400	\N
1020	2025-08-21	10.95	10.95	10.75	10.85	23721	\N
1021	2025-08-21	145	145.8	144.4	145	22312	\N
1022	2025-08-21	101.5	102.3	99.8	101.9	607469	\N
1023	2025-08-21	312	321.5	310.5	319	76712	\N
1024	2025-08-21	154.2	155.5	153.7	155.5	154195	\N
1025	2025-08-21	160.2	163.4	160.2	162.8	43568	\N
1026	2025-08-21	287.15	295.5	286.95	293.15	923491	\N
1027	2025-08-21	485	501.5	482.8	497.2	621445	\N
1028	2025-08-21	22.8	22.8	21	21.1	37012	\N
1029	2025-08-22	15	15.38	14.9	15.34	119678	\N
1031	2025-08-22	352	352	310	330	3383	\N
1032	2025-08-22	124	127	124	125	510	\N
1033	2025-08-22	0.396	0.398	0.374	0.378	483277	\N
1034	2025-08-21	6.91	6.98	6.9	6.92	97157	\N
1035	2025-08-21	0.676	0.676	0.66	0.66	658198	\N
1036	2025-08-21	11.84	11.92	11.82	11.84	103253	\N
1037	2025-08-21	712	723	712	723	38748	\N
1038	2025-08-21	96	97.2	93.8	95.4	4441	\N
1039	2025-08-21	1.472	1.474	1.462	1.47	148253	\N
1040	2025-08-21	9.3	9.3	9	9.1	335100	\N
1041	2025-08-21	23	23.7	23	23.5	102840	\N
1042	2025-08-21	95.5	97	94.3	94.9	211303	\N
1046	2025-08-21	29.2	29.6	28.5	28.8	61909	\N
1047	2025-08-21	12.95	13.3	12.95	13.2	1503	\N
1048	2025-08-21	476	476	471	474	5520	\N
1049	2025-08-21	19.6	19.65	17.65	18.4	69359	\N
1050	2025-08-21	211	212	208	209	123478	\N
1051	2025-08-21	37.7	38.2	37.65	38.2	81571	\N
1052	2025-08-21	4.54	4.56	4.53	4.53	7654	\N
1054	2025-08-22	0.145	0.145	0.126	0.1395	184237	\N
1056	2025-08-21	13.35	13.35	13.35	13.35	1126	\N
1057	2025-08-21	1.65	1.65	1.53	1.615	105095	\N
1058	2025-08-21	126.6	127	125.2	125.8	72191	\N
1063	2025-08-21	83.25	83.25	83.25	83.25	0	\N
1064	2025-08-21	9.5	9.5	9.5	9.5	4381	\N
1065	2025-08-21	69.9	71.15	69.7	70.9	168029	\N
1066	2025-08-21	1.45	1.5	1.435	1.45	191577	\N
1070	2025-08-21	2.76	2.85	2.7	2.85	15624	\N
1071	2025-08-21	1.45	1.62	1.428	1.462	118795	\N
1073	2025-08-21	6.26	6.48	6.26	6.38	10325	\N
1074	2025-08-21	1.806	1.822	1.78	1.798	3057924	\N
1075	2025-08-22	52.7	53.5	52.3	53	2131	\N
1078	2025-08-22	902	910	880	906	33006	\N
1079	2025-08-22	1.03	1.03	1.03	1.03	0	\N
1080	2025-08-22	12.65	12.75	12.65	12.7	3499	\N
1081	2025-08-22	16.85	17.9	16.85	17.35	27910	\N
1082	2025-08-22	29	29.55	29	29.4	8349	\N
1083	2025-08-21	49.38	50	48.88	49.06	450672	\N
1084	2025-08-21	180	182	178.5	179	52490	\N
1085	2025-08-21	22.4	22.4	22	22.3	18546	\N
1086	2025-08-21	2.42	2.494	2.42	2.43	1612672	\N
1088	2025-08-21	8.4	9.18	8.28	8.92	1713427	\N
1089	2025-08-21	2.59	2.745	2.59	2.7	1521019	\N
1092	2025-08-21	482.5	488	482.5	486	18433	\N
1094	2025-08-21	6.96	7.11	6.96	7.07	465529	\N
1095	2025-08-21	121.4	123	120.4	121	14249	\N
1096	2025-08-21	79.9	81.4	79.4	80	658882	\N
1097	2025-08-21	285	288	285	288	9465	\N
1098	2025-08-21	23.45	25.7	23.45	25.45	1267225	\N
1099	2025-08-21	4.29	4.41	4.1	4.3	23922	\N
1100	2025-08-21	62.7	62.7	61.6	61.7	30932	\N
1102	2025-08-21	4.425	4.65	4.42	4.43	1008976	\N
1104	2025-08-21	2.77	2.85	2.69	2.78	832252	\N
1107	2025-08-21	1.49	1.716	1.49	1.598	2556590	\N
1108	2025-08-21	105.2	105.2	102.2	102.9	195684	\N
1109	2025-08-21	36.55	36.8	36.35	36.8	14400	\N
1111	2025-08-21	9	9.14	8.94	9.08	192955	\N
1112	2025-08-21	22.75	22.95	22.6	22.9	65266	\N
1113	2025-08-21	26.1	26.7	25.75	25.85	430873	\N
1114	2025-08-21	52.6	53.2	52.2	52.7	65758	\N
1116	2025-08-21	180	182.6	179.6	181.6	383985	\N
1118	2025-08-21	8.295	9.5	7.8	9.28	63940	\N
1122	2025-08-21	10.4	10.6	10.3	10.5	1327620	\N
1126	2025-08-21	376	380	376	378	354	\N
1127	2025-08-22	28	28.25	27.65	28	60537	\N
1128	2025-08-21	133	134	129.5	134	8312	\N
1131	2025-08-21	90	93.4	87.7	92.6	521581	\N
1132	2025-08-21	74	74	73	73.7	28392	\N
1133	2025-08-21	18.1	18.5	18.1	18.5	1779	\N
1136	2025-08-21	97	98.6	96.9	98.6	47501	\N
1137	2025-08-22	177.4	179.2	177	178.8	135378	\N
1139	2025-08-21	402	402	402	402	0	\N
1140	2025-08-21	4.9	5.1	4.9	5.1	10913	\N
1141	2025-08-21	8.5	8.6	8.5	8.5	5128	\N
1142	2025-08-21	151.2	157.4	148	155.4	131967	\N
1143	2025-08-21	56.75	57.8	56.75	57.5	228742	\N
1146	2025-08-21	61	61	60	60.5	57	\N
1148	2025-08-21	8.2	8.2	8.04	8.12	195645	\N
1155	2025-08-21	10.56	10.64	10.5	10.54	81797	\N
1156	2025-08-21	1.048	1.048	0.849	0.87	501124	\N
1159	2025-08-21	3.415	3.42	3.12	3.22	417557	\N
1160	2025-08-21	0.75	0.815	0.72	0.815	1929326	\N
1162	2025-08-21	1.341	1.4978	1.341	1.3422	13817	\N
1163	2025-08-21	1.99	1.99	1.9	1.915	239855	\N
1164	2025-08-21	262	271	257	270	48050	\N
1165	2025-08-21	0.802	0.828	0.8	0.8	107047	\N
1169	2025-08-21	18.08	18.18	17.9	18.1	355087	\N
1170	2025-08-21	3	3.08	2.95	3.01	184281	\N
1171	2025-08-21	0.346	0.445	0.335	0.423	1940450	\N
1172	2025-08-21	4.05	4.2	3.86	4.05	88386	\N
1173	2025-08-21	100	100	99.8	100	7056	\N
1175	2025-08-21	2.6	2.6	2.34	2.34	1725	\N
1176	2025-08-21	1.84	1.84	1.835	1.835	63080	\N
1177	2025-08-21	1.35	1.36	1.35	1.355	318753	\N
1178	2025-08-21	1.786	1.786	1.676	1.702	1213231	\N
1180	2025-08-21	24	24.4	23.9	23.9	13661	\N
1184	2025-08-21	3.52	3.58	3.4	3.44	64596	\N
1187	2025-08-22	198.4	209.8	196	209	348463	\N
1188	2025-08-22	18.48	18.69	18.41	18.61	959239	\N
1189	2025-08-22	95.25	102.6	92.2	101.8	1741219	\N
1190	2025-08-22	240.5	244.8	237.8	238.8	347477	\N
1191	2025-08-22	224.2	229.6	223.6	228.4	75925	\N
1192	2025-08-22	96.3	100	96.3	99	225945	\N
1194	2025-08-22	212	216	212	213	3241	\N
1196	2025-08-22	608.5	612	602	611	106197	\N
1197	2025-08-22	61.9	63.4	61.9	63	6679	\N
1200	2025-08-22	709	711	702	709	18546	\N
1201	2025-08-22	1516	1520	1508	1517	23736	\N
1203	2025-08-22	600	605	596	605	9983	\N
1205	2025-08-22	219	221.5	217	220.5	24027	\N
1206	2025-08-22	343.5	354	343.5	353	14467	\N
1207	2025-08-22	602	616	602	616	848	\N
1209	2025-08-22	296	302	296	296.5	11793	\N
1211	2025-08-22	411	427.2	410.7	416.6	405475	\N
1212	2025-08-22	32.4	32.5	32	32	20303	\N
1213	2025-08-22	35.8	35.8	34.4	35.8	340	\N
1214	2025-08-22	0.768	0.784	0.748	0.784	172366	\N
1219	2025-08-22	2.62	2.62	2.5	2.5	2144	\N
1220	2025-08-22	200	200	197	197.5	5043	\N
1221	2025-08-22	1.282	1.3	1.28	1.3	231072	\N
1222	2025-08-22	0.139	0.144	0.139	0.1435	783489	\N
1224	2025-08-22	3720	3720	3720	3720	0	\N
1225	2025-08-22	99.9	100	98	99.6	22346	\N
1227	2025-08-22	0.35	0.355	0.342	0.342	437011	\N
1228	2025-08-22	198	198	187	188.8	56278	\N
1229	2025-08-22	518.5	528	515	526.5	21533	\N
1230	2025-08-22	10	10.1	9.82	9.94	41939	\N
1231	2025-08-22	6.9	6.9	6.9	6.9	2731	\N
1233	2025-08-22	14.9	15.05	14.75	14.9	69010	\N
1234	2025-08-22	545	545	540	540	218	\N
1236	2025-08-22	750	752	748	748	521	\N
1237	2025-08-22	3.12	3.22	3.12	3.22	3878	\N
1239	2025-08-22	4.4	4.42	4.22	4.34	48853	\N
1244	2025-08-22	151	151	150	150	816	\N
1245	2025-08-22	170	170	168	170	1036	\N
1246	2025-08-22	202	202	200	200	124	\N
1247	2025-08-22	68	68	68	68	36	\N
1248	2025-08-22	64	67.5	61.5	67.5	154	\N
1249	2025-08-22	855	855	850	850	112	\N
1250	2025-08-22	340	342	326	330	464	\N
1251	2025-08-22	102	104	101.6	103.4	11996	\N
1252	2025-08-22	137.6	138	130.6	133	13358	\N
1253	2025-08-22	168	170	168	170	776	\N
1254	2025-08-22	368	374	365.5	369	5316	\N
1256	2025-08-22	7200	7200	7050	7050	15	\N
1258	2025-08-22	795	795	795	795	15	\N
1259	2025-08-22	670	670	655	670	14	\N
1260	2025-08-22	855	875	850	875	489	\N
1264	2025-08-22	322	330	322	328	979	\N
1265	2025-08-22	190.4	194	188.4	194	16554	\N
1266	2025-08-22	0.112	0.118	0.112	0.118	15994	\N
1267	2025-08-22	585	610	585	605	12384	\N
1269	2025-08-22	13.9	13.9	13.8	13.8	10	\N
1270	2025-08-22	53.6	54.2	51.6	52.4	44069	\N
1271	2025-08-22	4.96	4.96	4.96	4.96	13	\N
1273	2025-08-22	199.5	205	198	205	6142	\N
1274	2025-08-22	185	185	185	185	79	\N
1275	2025-08-22	665	670	665	670	5	\N
1276	2025-08-22	83	83	81.8	82	11373	\N
1282	2025-08-22	33	33	31.6	31.6	4471	\N
1283	2025-08-22	62.2	62.2	61	62	1902	\N
1284	2025-08-22	247.5	249	244.5	247	5100	\N
1285	2025-08-22	5.56	5.56	5.56	5.56	74	\N
1286	2025-08-22	265.5	272.5	262	271	31576	\N
1287	2025-08-22	61.5	62.5	61	61	2812	\N
1288	2025-08-22	0.64	0.7	0.635	0.7	193884	\N
1289	2025-08-22	1.2	1.21	1.19	1.21	37249	\N
1290	2025-08-22	0.93	0.96	0.902	0.944	258818	\N
1291	2025-08-22	135	137.5	133.6	134.15	317385	\N
1293	2025-08-22	5.24	5.36	5.24	5.33	605996	\N
1297	2025-08-22	166	166	164	164	1066	\N
1299	2025-08-22	25	25	25	25	0	\N
1302	2025-08-22	5.65	5.65	5.6	5.65	5573	\N
1303	2025-08-22	9.495	9.745	9.475	9.74	189222	\N
1304	2025-08-22	0.0318	0.0318	0.0318	0.0318	0	\N
1305	2025-08-22	46.92	48.26	46.72	48.14	89432	\N
1306	2025-08-22	9.5	10.8	9.5	9.55	162	\N
1309	2025-08-22	13.8	13.8	13.3	13.3	33702	\N
1311	2025-08-22	1.18	1.18	1.18	1.18	871	\N
1312	2025-08-22	38.9	41.05	38.7	40.8	973403	\N
1313	2025-08-22	54.8	55	54.5	54.5	10521	\N
1315	2025-08-22	0.387	0.3975	0.36	0.3825	211507	\N
1316	2025-08-22	0.179	0.179	0.146	0.171	194984	\N
1317	2025-08-22	17.98	18.28	17.8	17.94	76385	\N
1320	2025-08-22	0.031	0.051	0.031	0.049	6707564	\N
1321	2025-08-22	163.4	163.4	156.6	161.8	61396	\N
1323	2025-08-22	92	92.5	91.3	92.5	173182	\N
1324	2025-08-22	210.1	215.5	207.3	214.1	674514	\N
1325	2025-08-22	12.1	12.1	11.82	11.98	288163	\N
1326	2025-08-22	21.8	22.9	21.4	22.4	62914	\N
1330	2025-08-22	2.6	2.75	2.6	2.75	1142	\N
1331	2025-08-22	9.8	9.8	9.8	9.8	4000	\N
1333	2025-08-22	11.8	12.68	11.56	12.4	946475	\N
1336	2025-08-22	2.93	2.98	2.93	2.94	1872	\N
1337	2025-08-22	9.32	9.455	9.16	9.305	887330	\N
1338	2025-08-22	7.01	7.06	6.94	7.01	580134	\N
1339	2025-08-21	94.4	94.4	93	93.8	15649	\N
1340	2025-08-21	36.5	36.8	36	36.8	1648	\N
1343	2025-08-21	17.62	18	16.36	16.5	1176627	\N
1344	2025-08-21	0.0138	0.014	0.0138	0.0138	19108450	\N
1345	2025-08-22	91.2	91.5	90.8	91.4	140388	\N
1349	2025-08-22	9.26	9.28	8.98	9	12193	\N
1350	2025-08-22	0.053	0.053	0.047	0.048	2514747	\N
1351	2025-08-21	0.57	0.59	0.57	0.59	214826	\N
1354	2025-08-22	7.64	7.95	6.35	6.43	5088897	\N
1355	2025-08-22	24	24	22.2	23.3	3006	\N
1357	2025-08-22	2.95	3.02	2.95	3.02	11961	\N
1358	2025-08-22	18.5	19.15	18.5	18.5	28117	\N
1360	2025-08-22	24.75	25.55	22.95	24.9	68269	\N
1362	2025-08-22	0.057	0.057	0.05	0.05	1400759	\N
1363	2025-08-22	1.59	1.6	1.505	1.6	23843	\N
1366	2025-08-22	0.0062	0.0062	0.0056	0.0056	213334	\N
1368	2025-08-22	121	121	120	121	2142	\N
1369	2025-08-22	0.838	0.838	0.743	0.78	1175459	\N
1371	2025-08-22	1.48	1.48	1.43	1.445	7483	\N
1372	2025-08-22	6.82	7	6.82	7	3075	\N
1374	2025-08-22	85.18	86.5	84.6	86	997249	\N
1376	2025-08-22	25.92	26.42	25.42	26.42	433095	\N
1378	2025-08-22	111.8	113	111.2	113	30084	\N
1379	2025-08-22	27.1	29	26.6	27.2	78831	\N
1382	2025-08-22	3.99	3.99	3.5	3.78	216346	\N
1383	2025-08-22	17.24	17.64	17.24	17.38	15161	\N
1384	2025-08-22	41.85	42.4	41.75	42.05	34143	\N
1385	2025-08-22	4.2255	4.479	4.202	4.431	520498	\N
1389	2025-08-22	3.14	3.14	2.84	3.09	57879	\N
1390	2025-08-22	65.35	66.1	64.95	65.6	77804	\N
1391	2025-08-22	5.7	5.7	5.7	5.7	0	\N
1392	2025-08-22	0.201	0.225	0.2	0.215	716147	\N
1393	2025-08-22	0.038	0.041	0.038	0.04	817201	\N
1394	2025-08-22	2.2	2.29	1.76	1.91	1118188	\N
1395	2025-08-22	0.248	0.248	0.222	0.222	27469	\N
1396	2025-08-22	13.5	13.6	13.5	13.5	1265	\N
1397	2025-08-22	0.2975	0.3095	0.292	0.3	2647489	\N
1398	2025-08-22	112.6	120.8	110.6	118.6	92502	\N
1399	2025-08-22	53.8	55.6	52.2	54.6	21697	\N
1400	2025-08-22	2.81	2.99	2.81	2.82	31682	\N
1401	2025-08-22	2.28	2.37	2.28	2.33	8609	\N
1402	2025-08-22	3.11	3.2	3.05	3.2	27025	\N
1404	2025-08-22	3.32	3.46	3.3	3.46	20697	\N
1406	2025-08-22	4.08	4.29	4.055	4.185	5551233	\N
1410	2025-08-22	3.03	3.08	3.025	3.065	305613	\N
1411	2025-08-22	2.5	2.5	2.26	2.39	37534	\N
1412	2025-08-22	3.56	3.6	3.41	3.6	167684	\N
1414	2025-08-22	7.56	7.56	7	7.04	19935	\N
1415	2025-08-22	2.32	2.32	2.32	2.32	0	\N
1416	2025-08-22	0.77	0.77	0.7	0.765	37161	\N
1417	2025-08-22	2.81	2.81	2.74	2.79	230911	\N
1419	2025-08-22	136.2	138.8	135.5	136.9	180777	\N
1421	2025-08-22	399.6	409.2	397.4	409.2	30083	\N
1423	2025-08-22	0.266	0.284	0.26	0.284	35152	\N
1424	2025-08-22	0.227	0.25	0.225	0.239	4288445	\N
1425	2025-08-22	56.8	57.8	55.2	57.8	5265	\N
1426	2025-08-22	25.5	26.9	25.1	26.5	118814	\N
1429	2025-08-22	0.64	0.65	0.636	0.638	249891	\N
1431	2025-08-22	6.62	6.7	6.32	6.52	188517	\N
1432	2025-08-22	0.356	0.4	0.354	0.4	11376	\N
1433	2025-08-22	8.75	8.75	8.7	8.75	4200	\N
1434	2025-08-22	0.8645	0.87	0.855	0.863	1006008	\N
1435	2025-08-22	0.96	0.975	0.755	0.845	1672895	\N
1436	2025-08-22	1.036	1.122	0.99	1.062	1144861	\N
1437	2025-08-22	25.2	26.16	25.2	26.06	294269	\N
1438	2025-08-22	189.7	198.2	189	197.7	178999	\N
1439	2025-08-22	131.9	137.8	131.1	137.5	287416	\N
1442	2025-08-22	0.067	0.072	0.067	0.072	55000	\N
1443	2025-08-22	177	177.3	173	175.8	177805	\N
1445	2025-08-22	10.1	10.4	9.75	10.4	2228	\N
1446	2025-08-22	28.2	28.8	26.8	28.8	875	\N
1447	2025-08-22	18	20.6	18	20.6	53	\N
1450	2025-08-22	0.671	0.699	0.64	0.684	141605	\N
1451	2025-08-22	0.581	0.6	0.561	0.589	316321	\N
1452	2025-08-22	0.0146	0.0146	0.0134	0.0136	853545	\N
1453	2025-08-22	0.191	0.208	0.191	0.208	14615	\N
1455	2025-08-22	42.25	42.35	42.25	42.25	32543	\N
1459	2025-08-22	271	272.5	268	272.5	124605	\N
1461	2025-08-22	0.004	0.004	0.003	0.003	2305628	\N
1462	2025-08-22	0.0979	0.0979	0.0914	0.0931	5610664	\N
1463	2025-08-22	96.5	98.3	96.35	97.8	267445	\N
1465	2025-08-22	0.882	0.94	0.882	0.886	20185	\N
1466	2025-08-22	24.5	24.5	24.5	24.5	220	\N
1468	2025-08-22	0.376	0.388	0.364	0.388	27488	\N
1469	2025-08-22	73.4	76	72.2	74.8	24019	\N
1470	2025-08-22	254.3	256.3	254.2	255.3	995576	\N
1471	2025-08-22	0.0021	0.0023	0.002	0.0021	204340557	\N
1472	2025-08-22	36	36	36	36	0	\N
1474	2025-08-22	287	296.2	286.8	296	103787	\N
1475	2025-08-22	0.455	0.465	0.446	0.464	112905	\N
1477	2025-08-22	105.8	106.2	104.6	106.2	12842	\N
1478	2025-08-22	4	4	3.04	3.47	123191	\N
1479	2025-08-22	1.686	1.7	1.6	1.7	21693	\N
1483	2025-08-22	1.154	1.162	1.126	1.146	163944	\N
1486	2025-08-22	4.99	5.44	4.95	5.18	42976	\N
1487	2025-08-22	15.84	16.6	15.58	16.52	225340	\N
1489	2025-08-22	101.1	106.2	100.6	105.7	1396112	\N
1490	2025-08-22	18.65	18.9	18.64	18.84	334521	\N
1491	2025-08-22	1.37	1.44	1.37	1.44	30060	\N
1492	2025-08-22	5.95	6.4	5.95	6.4	2265	\N
1517	2025-08-22	24.1	25	23.8	24.4	19352	\N
1518	2025-08-22	11.8	11.8	10.85	10.85	260	\N
1520	2025-08-22	5.94	6.2	5.94	6.14	8901	\N
1521	2025-08-22	1.08	1.08	1.08	1.08	333	\N
1522	2025-08-22	0.605	0.61	0.57	0.61	40920	\N
1523	2025-08-22	5.62	6.82	5.62	6	102948	\N
1524	2025-08-22	42.4	43.75	41.7	42.75	26977	\N
1526	2025-08-22	4.88	4.88	4.76	4.76	99	\N
1527	2025-08-22	2.19	2.19	2.15	2.185	32941	\N
1528	2025-08-22	14.26	14.86	14.26	14.58	2878	\N
1529	2025-08-22	41.4	42.8	41.1	42	14554	\N
1530	2025-08-22	0.0225	0.0235	0.0225	0.0225	1287561	\N
1533	2025-08-21	1.2	1.2	1.132	1.148	71514	\N
1536	2025-08-21	1.07	1.16	1.07	1.16	391107	\N
1538	2025-08-22	239.4	244	237.6	241.2	154250	\N
1539	2025-08-22	4.26	4.28	4.12	4.28	918	\N
1541	2025-08-22	109	111.2	108	111.2	18656	\N
1542	2025-08-22	3.816	3.816	3.1015	3.6	70476	\N
1543	2025-08-22	3.56	3.56	3.44	3.44	3620	\N
1546	2025-08-22	48.5	48.55	47.5	48.5	4405	\N
1547	2025-08-22	2.3	2.3	1.85	1.93	598167	\N
1548	2025-08-22	4.8	5.08	4.8	4.97	13591	\N
1549	2025-08-22	0.581	0.599	0.553	0.593	218771	\N
1550	2025-08-22	3.64	3.64	3	3.08	223099	\N
1551	2025-08-22	3.68	3.7	3.68	3.7	12431	\N
1552	2025-08-22	6.72	6.72	6.44	6.66	4353	\N
1553	2025-08-22	3.8	4.49	3.55	3.99	28294	\N
1556	2025-08-22	9.86	10	9.42	10	8749	\N
1559	2025-08-21	13.3	13.85	13.15	13.85	1857297	\N
1560	2025-08-22	0.6	0.6	0.566	0.598	25838	\N
1562	2025-08-22	16.2	16.8	16	16.6	35264	\N
1564	2025-08-22	14.5	14.75	14.05	14.75	6819	\N
1565	2025-08-22	18.15	18.5	17.2	17.95	5111	\N
1566	2025-08-22	15.4	15.4	14.3	14.4	3442	\N
1567	2025-08-22	10.72	10.78	10.7	10.7	91523	\N
1569	2025-08-22	14	14.12	13.84	13.88	20071	\N
1570	2025-08-22	6	6.1	6	6.02	7698	\N
1571	2025-08-22	0.31	0.315	0.31	0.315	33548	\N
1572	2025-08-22	5.15	5.15	4.915	5	56621	\N
1573	2025-08-22	141.6	143.8	139.4	141	4979	\N
1574	2025-08-22	34.58	35	34.5	34.92	244213	\N
1576	2025-08-22	11.7	11.7	10.84	11.2	406200	\N
1577	2025-08-22	3.2	3.2	3	3.06	111989	\N
1578	2025-08-22	0.033	0.036	0.033	0.036	53734	\N
1579	2025-08-22	10.24	10.3	10	10.06	108470	\N
1582	2025-08-21	23.4	23.4	23	23	30695	\N
1583	2025-08-22	1000	1000	982	1000	8	\N
1584	2025-08-22	74	74.2	72	74	6830	\N
1590	2025-08-21	57.6	57.6	56.6	57.6	10667	\N
1592	2025-08-21	155	155	155	155	30	\N
1593	2025-08-21	19.04	19.255	19	19.08	1209181	\N
1595	2025-08-21	138	138	137	138	6432	\N
1596	2025-08-21	145	145	145	145	0	\N
1597	2025-08-21	57.5	57.5	53	57	45	\N
1599	2025-08-22	155.5	159.5	155	156.5	1030	\N
1601	2025-08-22	1.89	1.89	1.44	1.445	4490	\N
1602	2025-08-22	0.04	0.05	0.04	0.0425	1974842	\N
1603	2025-08-22	1.35	1.398	1.35	1.39	190926	\N
1604	2025-08-22	3.4	3.44	3.37	3.41	37840	\N
1605	2025-08-22	132.2	136.05	132.1	136	1392586	\N
1606	2025-08-22	12.2	12.2	12.2	12.2	0	\N
1607	2025-08-22	30.8	30.8	30	30	792	\N
1608	2025-08-22	4.724	4.878	4.706	4.878	1758693	\N
1609	2025-08-22	78	78	78	78	3806	\N
1610	2025-08-22	74.4	76.9	74.4	76.9	22199	\N
1611	2025-08-22	255	256.5	254.5	255.5	7646	\N
1612	2025-08-22	208	211	206.6	207.6	95520	\N
1613	2025-08-22	370	374	369	371	4084	\N
1615	2025-08-22	57	57.7	56.6	57.5	10371	\N
1616	2025-08-22	373.2	379.8	373.2	379.6	36830	\N
1617	2025-08-22	293.3	298.9	292.4	298.4	157337	\N
1618	2025-08-22	92.8	94	92	93.5	5360	\N
1620	2025-08-22	11.6	11.6	11.6	11.6	0	\N
1621	2025-08-22	24.8	24.8	24.8	24.8	22	\N
1622	2025-08-22	99	101	99	101	7	\N
1623	2025-08-22	197.5	203	197.5	201	3636	\N
1624	2025-08-22	3.32	3.32	2.98	3.32	1145	\N
1625	2025-08-22	37.3	38.3	37.3	38.3	4315	\N
1626	2025-08-22	211.2	213.8	210.4	213.8	250113	\N
1627	2025-08-22	34.25	34.55	34.15	34.35	197961	\N
1628	2025-08-22	129.6	133.6	129.6	133.4	4632	\N
1629	2025-08-22	180	181	179.2	180	79692	\N
1630	2025-08-22	242	249	240	249	6057	\N
1632	2025-08-22	54.84	55.66	54.36	55.66	4746946	\N
1633	2025-08-22	0.26	0.26	0.241	0.241	99693	\N
1634	2025-08-22	114.5	118.5	114.5	118	9803	\N
1635	2025-08-22	80	80	80	80	0	\N
1636	2025-08-22	164	165.5	163	165.5	1605	\N
1637	2025-08-22	165	165.5	165	165.5	1928	\N
31954	2025-08-21	6.09	6.24	6.075	6.17	582694	\N
1638	2025-08-22	1.5	1.5	1.5	1.5	400	\N
1640	2025-08-22	293.4	300	293.2	299.6	75195	\N
1642	2025-08-22	4.34	4.34	4.34	4.34	0	\N
1643	2025-08-22	19.68	19.68	19.5	19.64	14634	\N
1644	2025-08-22	5.34	5.52	5.26	5.52	3287	\N
1646	2025-08-22	69.2	69.8	68.8	69	8964	\N
1647	2025-08-22	5.01	5.09	4.968	5.05	20439	\N
1649	2025-08-22	10.3	10.7	10.3	10.7	11063	\N
1650	2025-08-22	40.8	42.1	40.2	42	3846	\N
1651	2025-08-21	124	124.8	122	122.4	49216	\N
1652	2025-08-21	382.6	384.6	380.6	381	50668	\N
1653	2025-08-21	507	507	500	503	11362	\N
1654	2025-08-22	13750	13910	13680	13750	2890	\N
1655	2025-08-22	916	930	904	928	591	\N
1656	2025-08-22	1540	1540	1540	1540	0	\N
1658	2025-08-22	248.6	250.2	245	248.95	35092	\N
1659	2025-08-22	22.4	24	22	22.7	136825	\N
1661	2025-08-22	1.25	1.3	1.21	1.235	77189	\N
1663	2025-08-22	53	53.8	52	52.4	9166	\N
1664	2025-08-22	3.29	3.84	3.29	3.72	64262	\N
1666	2025-08-22	3.24	3.44	3.17	3.4	38977	\N
1669	2025-08-22	0.466	0.494	0.443	0.489	481498	\N
1672	2025-08-22	46.25	46.6	46.2	46.2	18641	\N
1674	2025-08-22	0.8	0.8	0.8	0.8	0	\N
1675	2025-08-22	0.024	0.025	0.022	0.025	24583750	\N
1676	2025-08-22	171.75	173.85	171.4	173.85	132427	\N
1677	2025-08-22	27.3	27.76	26.8	27.66	330917	\N
1678	2025-08-22	58.2	58.9	57.9	58.7	13276	\N
1681	2025-08-22	39.2	40.15	39.2	39.95	28410	\N
1682	2025-08-21	25.88	25.9	25.46	25.56	628627	\N
1683	2025-08-21	34.2	35	33.8	34.5	315998	\N
1684	2025-08-21	15.5	15.5	14.8	15.2	612	\N
1686	2025-08-22	7.9	7.9	7.9	7.9	0	\N
1688	2025-08-22	0.695	0.7	0.695	0.7	112	\N
1689	2025-08-22	2.1	2.16	2.09	2.12	27722	\N
1690	2025-08-22	10.4	11	9.4	10	17021	\N
1691	2025-08-22	14.55	15.05	14.55	15	10599	\N
1692	2025-08-22	30.85	30.95	30.75	30.8	94699	\N
1693	2025-08-22	0.046	0.05	0.046	0.05	134158	\N
1694	2025-08-22	135.3	136.7	132.2	134.8	786626	\N
1695	2025-08-22	52.45	53.9	52.2	53.7	103319	\N
1697	2025-08-22	80.4	87	74.6	83	618853	\N
1698	2025-08-22	36.1	37.5	36.1	37.15	420597	\N
1699	2025-08-22	0.79	0.8	0.761	0.761	99237	\N
1700	2025-08-22	1.188	1.254	1.188	1.25	56807	\N
1701	2025-08-22	0.49	0.5	0.48	0.5	17600	\N
1702	2025-08-22	249.4	253.8	247.8	253.2	59096	\N
1703	2025-08-22	3.13	3.15	3.1	3.12	15410	\N
1705	2025-08-21	10.98	12	10.862	11.492	1049558	\N
1706	2025-08-21	20.5	20.9	20.1	20.8	6710	\N
1707	2025-08-21	0.128	0.1315	0.115	0.12	18230028	\N
1710	2025-08-22	13.8	14.05	13.75	13.9	81665	\N
1711	2025-08-22	195.9	201.2	195.8	200.3	926600	\N
1712	2025-08-22	173.8	177.6	173.3	177.4	213667	\N
1713	2025-08-22	5.18	5.38	5.18	5.36	47624	\N
1714	2025-08-22	24	24.4	23.5	23.9	2526	\N
1715	2025-08-22	10.51	10.72	10.33	10.72	344508	\N
1717	2025-08-22	70.8	71.4	67.2	70.6	23525	\N
1720	2025-08-22	0.957	0.958	0.863	0.91	39935738	\N
1721	2025-08-22	2.68	3.06	2.62	2.92	3044469	\N
1722	2025-08-22	2.6	2.635	2.57	2.61	90470	\N
1723	2025-08-22	1.31	1.31	1.31	1.31	182	\N
1725	2025-08-22	9.7	9.7	9.22	9.22	820	\N
1727	2025-08-21	13.76	13.78	13.74	13.76	1056203	\N
1731	2025-08-21	11.45	11.45	9.88	10	603450	\N
1732	2025-08-21	266	268.5	262.5	267	48782	\N
1735	2025-08-22	0.798	0.948	0.708	0.85	96343	\N
1736	2025-08-21	2.14	2.14	2.14	2.14	3811	\N
1737	2025-08-22	12.25	12.3	12.05	12.2	46121	\N
1740	2025-08-22	0.439	0.476	0.429	0.434	246541	\N
1741	2025-08-22	0.251	0.3285	0.25	0.282	34022386	\N
1742	2025-08-22	3.91	3.99	3.48	3.99	215071	\N
1746	2025-08-22	0.79	0.9	0.79	0.868	669964	\N
1747	2025-08-21	5.35	5.45	5.08	5.25	666966	\N
1748	2025-08-22	0.223	0.249	0.223	0.249	3068	\N
1749	2025-08-22	3.7	3.7	3.32	3.56	10026	\N
1750	2025-08-22	83.45	86	83.45	86	112980	\N
1751	2025-08-22	0.041	0.047	0.038	0.041	320037	\N
1752	2025-08-22	3.95	3.99	3.7	3.85	157588	\N
1754	2025-08-22	0.53	0.536	0.486	0.514	2146992	\N
1755	2025-08-22	0.266	0.272	0.23	0.272	13235	\N
1756	2025-08-22	2	2.2	1.88	2	45364	\N
1757	2025-08-22	4.7	5.7	4.7	5.65	72	\N
1758	2025-08-22	0.0179	0.0179	0.0122	0.0131	26365019	\N
1761	2025-08-22	9.99	10.24	9.84	9.94	25205	\N
1762	2025-08-22	0.432	0.432	0.408	0.424	58307	\N
1763	2025-08-22	18.65	18.95	18.55	18.6	3409	\N
1767	2025-08-21	0.476	0.48	0.45	0.456	3276797	\N
1768	2025-08-22	0.612	0.63	0.612	0.624	7282	\N
1770	2025-08-22	10.9	10.9	9.3	10.05	10744	\N
1772	2025-08-22	332	351	328	348.5	52190	\N
1774	2025-08-22	50.4	51.6	50.4	50.8	3699	\N
1775	2025-08-22	117.5	118	114	115.5	3150	\N
1778	2025-08-22	8.3	8.765	8.3	8.765	823290	\N
1779	2025-08-22	1.03	1.035	0.994	1.025	55218	\N
1783	2025-08-22	0.355	0.389	0.31	0.34	90177	\N
1788	2025-08-22	1.255	1.315	1.2	1.265	22463	\N
1789	2025-08-22	142.6	144.6	141.6	144.4	10985	\N
1790	2025-08-22	34.3	34.6	33.9	34.4	4376	\N
1793	2025-08-22	4.79	4.82	4.62	4.695	1189845	\N
1794	2025-08-22	1.22	1.2405	1.1625	1.2065	29136579	\N
1795	2025-08-22	2.3	2.3	2.3	2.3	13	\N
1796	2025-08-22	119.6	121	115.6	118	423228	\N
1819	2025-08-22	19	19.45	18.8	19.4	8411	\N
1831	2025-08-22	11.3	11.36	10.78	10.86	94123	\N
1832	2025-08-22	0.258	0.276	0.254	0.276	195480	\N
1833	2025-08-22	10.8	10.9	10.8	10.85	1074	\N
1840	2025-08-22	40.9	40.9	39.5	40.3	2406	\N
1843	2025-08-22	69.8	70	67.6	69.6	1403	\N
1845	2025-08-22	14.5	14.7	14.1	14.14	477200	\N
1846	2025-08-22	15.8	15.8	12.2	13.2	594419	\N
1847	2025-08-22	3.06	3.06	3	3	2634	\N
1849	2025-08-21	68.5	73.3	67.1	71.9	202854	\N
1850	2025-08-21	13.8	14	13.576	14	2711	\N
1852	2025-08-22	60.4	61.6	60	61.6	71737	\N
1853	2025-08-22	6.09	6.33	5.99	6.01	30505	\N
1854	2025-08-22	14	14	13.6	13.6	8255	\N
1855	2025-08-22	17.7	17.7	17.7	17.7	0	\N
1856	2025-08-22	31.2	36.4	31	31.2	28170	\N
1857	2025-08-21	109.98	109.98	109.98	109.98	0	\N
1858	2025-08-21	189.6	195.2	187.4	194.8	133692	\N
1859	2025-08-21	17.4	18.08	17.4	17.72	238429	\N
1861	2025-08-22	351.8	365.8	351.2	364.8	116452	\N
1864	2025-08-22	1698.2129	1718.7769	1697.5049	1714.3902	19939108	\N
1865	2025-08-22	2022.4534	2046.9436	2021.6102	2041.7193	\N	\N
1866	2025-08-22	0.728	0.76	0.705	0.75	109330	\N
1870	2025-08-22	1	1.03	0.97	0.996	32020	\N
1871	2025-08-21	134.8	135.4	132.5	135.2	112538	\N
1874	2025-08-22	334.6	348.4	334.2	347.3	1225148	\N
1877	2025-08-22	5.9	6	5.9	5.9	16776	\N
1878	2025-08-22	0.35	0.436	0.35	0.436	2765	\N
1880	2025-08-21	23	23	22.2	22.35	76338	\N
1881	2025-08-22	16.35	16.5	16.1	16.1	4620	\N
1882	2025-08-22	9.96	9.96	9.22	9.96	6796	\N
1883	2025-08-22	8.96	8.96	7.86	8.08	1839312	\N
1885	2025-08-21	37.5	38	35.2	36.35	1595378	\N
1887	2025-08-22	16.02	16.44	16	16.2	209241	\N
1888	2025-08-22	5.38	5.38	5.26	5.34	5017	\N
1889	2025-08-21	57.22	59.54	57.2	59.28	691962	\N
1890	2025-08-21	0.865	1.16	0.83	1	672502	\N
1891	2025-08-22	4.06	4.18	4.06	4.1	1230	\N
1893	2025-08-22	2.68	2.705	2.625	2.67	286828	\N
1894	2025-08-22	3.72	3.79	3.715	3.77	31545	\N
1895	2025-08-21	183.2	183.7	182.2	182.7	5293	\N
1896	2025-08-22	20.6	20.8	19.95	20.6	1010	\N
1897	2025-08-22	5.85	5.85	5.85	5.85	256	\N
1902	2025-08-22	0.134	0.137	0.13	0.1345	526666	\N
1903	2025-08-22	75.6	76.6	75.6	75.9	8914	\N
1904	2025-08-22	0.282	0.282	0.282	0.282	0	\N
1906	2025-08-22	1.25	1.25	1.25	1.25	9147	\N
1912	2025-08-22	1.6	1.6	1.48	1.59	5569	\N
1915	2025-08-22	0.23	0.23	0.23	0.23	20	\N
1917	2025-08-22	0.95	1.045	0.95	0.95	302583	\N
1918	2025-08-22	20.05	20.15	19.9	20	1129	\N
1921	2025-08-22	4.65	4.65	3.9	4.13	476231	\N
1922	2025-08-22	0.209	0.288	0.209	0.218	14676	\N
33100	2025-08-21	8.022	8.022	8.022	8.022	0	\N
1923	2025-08-22	16	16	16	16	7	\N
1924	2025-08-22	0.3285	0.3475	0.291	0.31	796055	\N
1928	2025-08-21	6.6	6.69	6.55	6.69	120617	\N
1930	2025-08-22	63	63.5	62.9	63.2	481311	\N
1932	2025-08-21	13.44	13.62	13.26	13.5	166757	\N
1933	2025-08-22	3.18	3.5	3.18	3.37	50209	\N
1934	2025-08-21	126.98	126.98	125.5	125.7	94	\N
1935	2025-08-22	49.6	51.4	49.3	51	2995	\N
1937	2025-08-21	63.2	63.8	62.6	62.7	119232	\N
1938	2025-08-22	0.004	0.0105	0.0039	0.0079	2794631972	\N
1939	2025-08-22	0.296	0.296	0.27	0.292	194486	\N
1940	2025-08-22	17.6	19.7	16.1	18.8	6524	\N
1941	2025-08-22	10	10	9.74	9.8	12113	\N
1943	2025-08-22	0.89	0.895	0.87	0.87	76554	\N
1944	2025-08-22	15.04	15.24	14.8	15.18	28138	\N
1946	2025-08-22	0.212	0.262	0.212	0.26	48018	\N
1947	2025-08-22	0.085	0.085	0.078	0.078	72823	\N
1948	2025-08-22	7	7.06	6.84	7.06	3547	\N
1950	2025-08-21	30	31.4	30	31.4	10393	\N
1951	2025-08-21	13.6	13.7	13.6	13.7	7337	\N
1952	2025-08-22	23	23.2	23	23	7071	\N
1953	2025-08-22	41.7	42.7	41.4	42.5	16477	\N
1954	2025-08-21	81.6	82.7	80.7	82.7	6147	\N
1955	2025-08-21	5.9	6	5.9	6	30350	\N
1956	2025-08-22	23.6	23.6	23.6	23.6	91	\N
1959	2025-08-21	2.84	2.84	2.84	2.84	100	\N
1960	2025-08-21	1.9	1.905	1.9	1.905	10110	\N
1962	2025-08-21	10.6	10.7	10.45	10.5	67662	\N
1963	2025-08-21	0.135	0.1523	0.135	0.1391	13142618	\N
1965	2025-08-21	20.15	20.15	19.36	19.5	39994576	\N
1966	2025-08-21	3.04	3.04	3	3.02	399395	\N
1967	2025-08-22	17.9	18.5	17.9	18.5	266	\N
1968	2025-08-22	144.5	148	143.5	147	26843	\N
1969	2025-08-22	0.8	0.8	0.758	0.798	11432	\N
1970	2025-08-22	4.7	4.7	4.7	4.7	2263	\N
1972	2025-08-22	74.7	75.5	72.9	74.3	106060	\N
1973	2025-08-22	17.45	18.45	17	18.05	10950	\N
1974	2025-08-22	0.29	0.29	0.262	0.279	1586569	\N
1975	2025-08-22	2.27	2.27	2.17	2.23	9112	\N
1976	2025-08-22	4.3	4.3	4.1	4.29	51432	\N
1977	2025-08-22	24.52	25.3	23.96	24.88	1081890	\N
1978	2025-08-21	50	50	47.8	48	5059	\N
1979	2025-08-22	22.6	23.2	22.6	22.7	8311	\N
1980	2025-08-22	0.0038	0.0038	0.003	0.0032	5889311	\N
1981	2025-08-21	24.55	25.1	24.35	24.9	10832	\N
1985	2025-08-21	5.21	5.32	5.2	5.29	1824020	\N
1986	2025-08-21	1.806	1.812	1.752	1.752	352223	\N
1987	2025-08-21	26.75	26.75	25.3	25.85	751058	\N
1988	2025-08-22	6928.7524	6983.1067	6928.7524	6982.5077	826115	\N
1989	2025-08-22	810.1026	810.1026	810.1026	810.1026	3207974	\N
1990	2025-08-22	2815.2304	2815.2304	2815.2304	2815.2304	8192666	\N
1991	2025-08-22	10520.1814	10520.1814	10520.1814	10520.1814	489671	\N
1992	2025-08-22	1664.1654	1664.1654	1664.1654	1664.1654	15257285	\N
1993	2025-08-22	5549.2031	5549.2031	5549.2031	5549.2031	52528633	\N
1994	2025-08-22	1015.7127	1037.9366	1015.7127	1036.0616	5485393	\N
1995	2025-08-22	321.5942	329.4847	312.6274	322.8701	30053435	\N
1996	2025-08-22	6607.8073	6685.5948	6592.293	6680.4489	1018837	\N
1997	2025-08-22	2436.372	2462.4648	2430.4825	2458.0046	8411279	\N
1998	2025-08-22	3154.6826	3198.6501	3150.6428	3198.6501	34922221	\N
1999	2025-08-22	5238.9771	5362.6912	5238.9771	5357.7244	12034629	\N
2000	2025-08-22	4582.3147	4582.3147	4582.3147	4582.3147	9396663	\N
2001	2025-08-22	10.6	10.85	10.3	10.75	111704	\N
2002	2025-08-21	11.9	12.02	11.12	11.36	528612	\N
2006	2025-08-22	0.51	0.518	0.5	0.518	97525	\N
2007	2025-08-22	2.85	2.85	2.76	2.8	23542	\N
2008	2025-08-22	46.86	47.88	46.86	47.6	4758	\N
2011	2025-08-21	34	34.05	33	33.5	1893133	\N
2012	2025-08-21	2.72	2.74	2.65	2.71	37250	\N
2014	2025-08-22	1.44	1.485	1.405	1.485	18439	\N
2015	2025-08-21	95	95	86	92.2	2789	\N
2016	2025-08-22	0.63	0.64	0.57	0.636	256949	\N
2023	2025-08-22	64.8	65	64.4	65	3865	\N
2025	2025-08-22	1.19	1.4	1.19	1.33	70651	\N
2026	2025-08-22	10.7	10.7	10	10.2	41810	\N
2027	2025-08-22	0.91	0.995	0.91	0.95	22751	\N
2028	2025-08-22	6.86	7.5	6.62	7.34	89326	\N
2029	2025-08-21	0.75	0.75	0.702	0.75	23531	\N
2032	2025-08-21	1.27	1.41	1.215	1.215	15528	\N
2033	2025-08-22	0.738	0.738	0.684	0.734	298973	\N
2034	2025-08-22	26.5	26.7	26.2	26.7	2278	\N
2036	2025-08-22	64.4	65.65	64.4	65.15	204056	\N
2037	2025-08-22	46.8	47.1	46.5	46.5	38174	\N
2038	2025-08-21	54.15	54.15	53.5	54	114182	\N
2039	2025-08-21	0.678	0.776	0.678	0.716	1930171	\N
2041	2025-08-21	81.4	82	81	82	38841	\N
2043	2025-08-21	5.4	5.4	5.3	5.3	409	\N
2044	2025-08-21	51.2	53	51.2	53	30880	\N
2045	2025-08-22	0.247	0.253	0.24	0.252	149277	\N
2046	2025-08-22	34.75	35.4	34.3	35	51955	\N
2048	2025-08-22	18.46	18.46	17.98	18.06	175152	\N
2049	2025-08-22	1.955	2.15	1.955	2.06	6319	\N
2050	2025-08-22	10.84	11.04	10.8	11.02	527925	\N
2053	2025-08-21	1.87	1.884	1.762	1.762	221439	\N
2054	2025-08-21	12.3	12.3	12	12.3	12443	\N
2057	2025-08-22	0.725	0.725	0.725	0.725	0	\N
2058	2025-08-22	11.84	11.9	11.1	11.54	15420	\N
2059	2025-08-21	0.175	0.175	0.175	0.175	0	\N
2060	2025-08-21	36.6	36.9	36	36.9	65407	\N
2063	2025-08-22	95.4	95.6	93.6	94.6	7024	\N
2064	2025-08-21	15.85	15.9	15	15.1	115378	\N
2065	2025-08-22	5.45	5.45	4.94	5.15	16422	\N
2066	2025-08-21	10.2	10.2	10.2	10.2	100	\N
2067	2025-08-22	64	64	64	64	41	\N
2069	2025-08-22	2.52	2.52	2.52	2.52	0	\N
2070	2025-08-21	1.63	1.658	1.63	1.65	1971753	\N
2071	2025-08-21	1	1.1	0.982	0.982	67233	\N
2072	2025-08-21	1.16	1.16	1.13	1.15	224729	\N
2074	2025-08-22	2.365	2.365	2.26	2.34	75114	\N
2075	2025-08-22	14.1	14.95	14.1	14.95	7054	\N
2076	2025-08-22	38.25	38.5	37.1	37.75	253941	\N
2077	2025-08-22	6.95	7.16	6.9	7.155	650832	\N
2078	2025-08-22	7.69	7.7	6.73	7.17	61963	\N
2079	2025-08-22	7.8	7.95	7.8	7.8	5016	\N
2080	2025-08-22	0.124	0.137	0.124	0.1285	213164	\N
2081	2025-08-22	0.1725	0.186	0.1645	0.18	8023537	\N
2082	2025-08-22	9.4	9.42	9.28	9.4	2480	\N
2084	2025-08-21	31	31.8	31	31.4	3134	\N
2085	2025-08-21	3.71	3.98	3.71	3.8	161317	\N
2086	2025-08-21	20.3	20.6	20.1	20.5	40246	\N
2088	2025-08-21	86.6	87.6	86.4	87.2	20686	\N
2090	2025-08-21	7.44	7.62	7.34	7.5	50867	\N
2091	2025-08-21	13	13	11.5	12.5	20926	\N
2092	2025-08-21	1.422	1.542	1.422	1.504	86188	\N
2093	2025-08-21	19.3	19.3	19.3	19.3	0	\N
2094	2025-08-21	72.8	74.3	72.8	74.1	81265	\N
2095	2025-08-21	1.605	1.75	1.59	1.75	23696	\N
2096	2025-08-21	16.3	16.3	16.3	16.3	0	\N
2097	2025-08-22	104.8	108.2	103.4	108.2	74756	\N
2098	2025-08-22	0.305	0.31	0.292	0.3	108623	\N
2101	2025-08-22	78	78.4	76.8	77.6	28776	\N
2102	2025-08-22	2.31	2.345	2.295	2.335	21987	\N
2104	2025-08-22	13	13	12.75	12.8	6917	\N
2105	2025-08-22	36.5	36.6	36.1	36.1	16445	\N
2107	2025-08-22	140.05	141	138.3	140.5	183866	\N
2108	2025-08-22	352	352	344	348	1293	\N
34263	2025-08-21	24.84	24.9181	24.8	24.85	1853945	\N
2109	2025-08-22	11.6	13.4	11.4	13.2	2287037	\N
2110	2025-08-22	4.9	4.9	4.78	4.85	9148	\N
2111	2025-08-22	2.54	2.58	2.5	2.51	3478	\N
2112	2025-08-22	10	10	10	10	0	\N
2115	2025-08-21	45.5	45.995	45.405	45.5	2373	\N
2116	2025-08-21	2.26	2.28	2.14	2.26	79242	\N
2119	2025-08-22	55	56	54	55.8	125191	\N
2121	2025-08-22	34.2	34.2	34.2	34.2	0	\N
2123	2025-08-22	8.6	9.1	8.6	8.85	7785	\N
2125	2025-08-22	0.97	1.03	0.97	0.98	31842	\N
2126	2025-08-21	4.58	4.58	4.5	4.55	4098	\N
2127	2025-08-22	265.4	267.2	263	267.2	212057	\N
2128	2025-08-22	2.34	2.34	2.26	2.32	20746	\N
2129	2025-08-22	15.5	15.5	15	15	2506	\N
2132	2025-08-22	1.32	1.41	1.32	1.32	326	\N
2133	2025-08-22	13.8	13.8	13.8	13.8	50	\N
2135	2025-08-22	4.36	4.64	4.36	4.5	23689	\N
2136	2025-08-22	0.2	0.226	0.19	0.19	2184803	\N
2137	2025-08-22	0.04	0.041	0.036	0.036	198002	\N
2138	2025-08-22	0.0072	0.0076	0.007	0.0074	8923699	\N
2139	2025-08-21	0.0846	0.0846	0.065	0.0798	1274616	\N
2140	2025-08-22	6.44	6.68	5.9	6.1	99916	\N
2142	2025-08-22	0.3	0.31	0.3	0.31	129642	\N
2143	2025-08-22	5.6	5.68	5.04	5.42	187471	\N
2147	2025-08-22	58.6	63	58	59	51108	\N
2148	2025-08-22	38.4	38.6	37.8	38	1038	\N
2149	2025-08-22	0.0654	0.066	0.0654	0.066	31360	\N
2150	2025-08-22	78.6	80.9	78.6	80.9	76998	\N
2151	2025-08-22	0.666	0.7	0.624	0.69	468570	\N
2152	2025-08-22	10.7	10.8	10.55	10.75	3108	\N
2154	2025-08-22	7.1	8.25	7.1	7.35	712	\N
2155	2025-08-22	12.85	13	10.8	11.75	76554	\N
2158	2025-08-22	7.25	7.25	6.9	6.9	2192	\N
2159	2025-08-22	92.1	93.3	91.4	93.2	9162	\N
2160	2025-08-21	9.76	9.9	9.48	9.7	1062711	\N
2161	2025-08-21	0.448	0.448	0.448	0.448	0	\N
2162	2025-08-21	4.9	4.9	4.2	4.7	37550	\N
2163	2025-08-21	4.01	4.44	4.01	4.39	309244	\N
2164	2025-08-21	20.8	20.8	20.8	20.8	394	\N
2167	2025-08-21	17.28	17.66	17.28	17.36	226655	\N
2170	2025-08-21	0.74	0.74	0.718	0.728	2123684	\N
2171	2025-08-21	1.19	1.192	1.016	1.042	13124010	\N
2172	2025-08-21	8.6	8.66	8.54	8.66	5400	\N
2173	2025-08-22	75.4	77.8	75.4	77.6	4922	\N
2174	2025-08-22	2.48	3	2.48	2.82	27952	\N
2175	2025-08-22	150.3	152.8	149.4	150.8	310046	\N
2177	2025-08-22	1.72	1.72	1.6	1.65	15196	\N
2178	2025-08-22	0.35	0.35	0.35	0.35	243050	\N
2179	2025-08-21	37	37	37	37	52	\N
2180	2025-08-21	17.35	17.35	17	17.15	62108	\N
2181	2025-08-22	2.07	2.1	2.07	2.1	9055	\N
2182	2025-08-22	0.21	0.3	0.205	0.3	3831	\N
2183	2025-08-22	0.349	0.373	0.33	0.332	20104	\N
2184	2025-08-22	27.95	28.1	26	27.6	185840	\N
2186	2025-08-22	9.38	9.68	9	9.68	21851	\N
2187	2025-08-22	5.99	6.05	5.92	6.01	75987	\N
2188	2025-08-22	0.998	0.998	0.962	0.966	28414	\N
2189	2025-08-22	5.62	5.64	5.38	5.52	31305	\N
2191	2025-08-21	8.92	9.2	8.92	9.1	12310	\N
2193	2025-08-22	47.5	48.94	47.46	48.94	273767	\N
2195	2025-08-22	0.027	0.031	0.0246	0.0266	17781711	\N
2196	2025-08-22	0.358	0.358	0.338	0.338	8948	\N
2197	2025-08-22	22.4	22.8	22.4	22.7	8990	\N
2198	2025-08-22	18.18	18.46	18.06	18.32	80569	\N
2199	2025-08-22	17	17	15.05	15.75	51745	\N
2200	2025-08-22	0.239	0.246	0.23	0.235	248288	\N
2201	2025-08-22	16.8	18.75	16.55	18.5	1331652	\N
2202	2025-08-22	32.32	32.52	31.9	32.32	404958	\N
2203	2025-08-21	13.85	14.1	13.8	14.1	28993	\N
2204	2025-08-22	5.05	5.05	5.05	5.05	0	\N
2206	2025-08-22	0.5	0.85	0.5	0.68	953660	\N
2208	2025-08-22	0.169	0.169	0.141	0.147	89426	\N
2209	2025-08-22	49.7	49.7	48.2	49.7	964	\N
2210	2025-08-22	0.497	0.5	0.479	0.481	171482	\N
2212	2025-08-22	151.2	155	146.2	155	669785	\N
2213	2025-08-22	16.1	16.6	16.1	16.6	1026	\N
2214	2025-08-22	2.45	2.52	2.43	2.51	28516	\N
2216	2025-08-21	47	47.1	46.1	46.15	86199	\N
2217	2025-08-21	22.4	23	22.1	22.4	6947	\N
2218	2025-08-22	246	247.5	244.5	247	3465	\N
2219	2025-08-22	0.41	0.411	0.368	0.411	24100	\N
2221	2025-08-22	0.034	0.034	0.0112	0.0148	11060173	\N
34988	2025-08-21	2.05	2.2	1.97	2	31181	\N
2222	2025-08-22	13.65	13.79	13.51	13.77	52000	\N
2223	2025-08-22	0.41	0.4375	0.4	0.4235	60773	\N
2224	2025-08-21	27	27	26.2	26.5	13606	\N
2225	2025-08-21	0.0504	0.068	0.0502	0.0502	452438	\N
2226	2025-08-22	8.12	8.4	7.5	7.88	18349	\N
2227	2025-08-22	1.895	1.965	1.82	1.88	937	\N
2228	2025-08-22	18.45	18.45	17.9	18.25	10862	\N
2229	2025-08-22	0.0121	0.0132	0.012	0.0126	11930600	\N
2233	2025-08-22	2.28	2.43	2.26	2.4	466771	\N
2236	2025-08-21	8.36	8.36	8.04	8.18	18453	\N
2237	2025-08-22	0.007	0.008	0.006	0.007	5656621	\N
2238	2025-08-22	11.9	12.1	11.9	11.9	19636	\N
2239	2025-08-22	2.62	3.49	2.58	3.09	588172	\N
2240	2025-08-22	2.235	2.35	2.17	2.2	46057	\N
2241	2025-08-22	0.75	0.778	0.74	0.762	99786	\N
2243	2025-08-21	1.705	1.705	1.55	1.57	450429	\N
2244	2025-08-22	58.5	58.5	57	57	70	\N
2246	2025-08-22	0.167	0.175	0.167	0.172	197153	\N
2247	2025-08-22	27.4	27.4	26.7	27.3	41	\N
2248	2025-08-22	34.8	34.9	34	34.7	3823	\N
2249	2025-08-22	10.25	10.3	9.94	10.1	3599	\N
2250	2025-08-22	0.086	0.099	0.086	0.099	97013	\N
2253	2025-08-22	12.7	13.1	12.7	12.9	440972	\N
2254	2025-08-22	3.11	3.11	2.6	2.95	65378	\N
2255	2025-08-22	0.0765	0.0765	0.0765	0.0765	22	\N
2256	2025-08-22	31.6	31.7	31.4	31.5	78692	\N
2257	2025-08-22	3.12	3.145	3.105	3.11	28436	\N
2259	2025-08-22	1.24	1.32	1.23	1.32	25720	\N
2260	2025-08-22	1.59	1.59	1.56	1.56	7071	\N
2261	2025-08-22	1.352	1.46	1.26	1.394	386018	\N
2263	2025-08-22	130.1064	130.8814	130.0054	130.8814	3818926365	\N
2264	2025-08-21	1.1	1.1	1.1	1.1	0	\N
2266	2025-08-21	1.345	1.37	1.33	1.345	233556	\N
2267	2025-08-21	182	182.88	182	182.88	1014	\N
2270	2025-08-21	13	13.9	13	13.9	36305	\N
2271	2025-08-21	0.82	0.85	0.8	0.825	19463	\N
2272	2025-08-21	357	365	357	364	1167	\N
2273	2025-08-22	0.74	0.74	0.66	0.725	1729239	\N
2274	2025-08-22	10.245	10.4	10.16	10.295	6086212	\N
2275	2025-08-22	46.86	46.86	46.28	46.54	1836089	\N
2276	2025-08-22	11.2	11.6	11.2	11.55	2968	\N
2277	2025-08-22	0.0134	0.0138	0.0134	0.0136	2221882	\N
2278	2025-08-22	17.9	17.9	17.35	17.45	3534	\N
2279	2025-08-22	11.5	11.6	11.4	11.4	36313	\N
2280	2025-08-22	148.8	149.8	146.4	147.6	18099	\N
2281	2025-08-22	10.02	10.2	10	10.1	43655	\N
2283	2025-08-22	9.32	9.44	9.2	9.3	23490	\N
2284	2025-08-22	22.25	23.15	21.75	23	586723	\N
2285	2025-08-21	8.8	8.815	8.295	8.375	6438697	\N
2287	2025-08-22	9.3	9.88	9.02	9.88	302268	\N
2288	2025-08-22	2.41	2.45	2.4	2.45	12596	\N
2289	2025-08-22	20.04	20.7	20.01	20.7	4116124	\N
2290	2025-08-22	55	57.1	51.5	56.7	497856	\N
2291	2025-08-22	6.8	6.8	6.8	6.8	1665	\N
2292	2025-08-22	0.279	0.285	0.261	0.278	200543	\N
2294	2025-08-22	213	214.5	212	213.5	15032	\N
2296	2025-08-22	42.4	42.4	41.1	41.2	5304	\N
2297	2025-08-22	6.15	6.15	5.85	6	12416	\N
2298	2025-08-22	14.7	14.7	14.3	14.45	1365	\N
2299	2025-08-22	1.6	1.67	1.56	1.58	132698	\N
2300	2025-08-22	2.12	2.14	2.1	2.14	2696	\N
2301	2025-08-22	0.75	0.75	0.41	0.74	121907	\N
2302	2025-08-22	41.2	41.2	41.2	41.2	100	\N
2303	2025-08-22	18.14	20.5	18.12	19.16	61694	\N
2304	2025-08-22	7.12	7.3	7.12	7.3	1242	\N
2305	2025-08-22	2.22	2.22	2.22	2.22	0	\N
2306	2025-08-22	4.29	4.29	4.14	4.27	15626	\N
2307	2025-08-22	4.84	4.84	4.76	4.76	2150	\N
2308	2025-08-22	4.5	4.58	4.5	4.58	136	\N
2309	2025-08-22	124	124	122	122	2732	\N
2311	2025-08-22	1.2	1.2	1.15	1.17	151032	\N
2312	2025-08-22	0.372	0.372	0.32	0.36	89930	\N
2314	2025-08-22	16.08	16.5	16.04	16.5	2706055	\N
2315	2025-08-22	3.84	4.13	3.84	4.03	38835	\N
2316	2025-08-22	4.66	4.74	4.63	4.7	46070	\N
2318	2025-08-22	31	31.9	30.7	31	39706	\N
2319	2025-08-22	25.1	25.1	23.7	24.3	109892	\N
2320	2025-08-22	2.1	2.16	2.02	2.15	2462	\N
2321	2025-08-22	147.2	148.8	145.6	148.8	7841	\N
2322	2025-08-22	16.04	16.28	16	16.24	131135	\N
2323	2025-08-22	1.81	2.36	1.75	1.75	52591	\N
2325	2025-08-22	0.64	0.64	0.64	0.64	9210	\N
2326	2025-08-22	41.45	41.75	41.05	41.6	12741	\N
2328	2025-08-22	74.3	74.5	73.2	73.4	36141	\N
2329	2025-08-22	122.4	127.2	120.8	126.6	225548	\N
2330	2025-08-22	7.96	7.96	7.68	7.9	10464	\N
2332	2025-08-22	39.1	39.5	38.4	39	2678	\N
2334	2025-08-22	35.3	36.8	35.3	36	1642	\N
2335	2025-08-22	28.8	29.8	27.2	29.4	25499	\N
2336	2025-08-22	0.996	1	0.992	1	23279	\N
2337	2025-08-22	3.26	3.26	3.17	3.19	22627	\N
2338	2025-08-22	6.48	6.48	6.48	6.48	1946	\N
2339	2025-08-22	1.2	1.285	1.2	1.2	13078	\N
2340	2025-08-22	3.4	3.58	3.4	3.57	84812	\N
2341	2025-08-22	1.275	1.275	1.255	1.27	3617	\N
2342	2025-08-22	1.385	1.42	1.335	1.385	4071	\N
2344	2025-08-21	108.9	111.5	108.8	110.7	500598	\N
2345	2025-08-22	15.93	16.42	15.61	16.38	71413	\N
2346	2025-08-22	1.29	1.29	1.27	1.27	1131	\N
2347	2025-08-22	59.9	60.7	59	60.7	30943	\N
2348	2025-08-22	2.6	2.6	2.6	2.6	594	\N
2349	2025-08-21	0.53	0.574	0.5	0.546	2986282	\N
2351	2025-08-22	4.96	4.96	4.96	4.96	0	\N
2353	2025-08-21	8.7	9	8.7	9	799	\N
2354	2025-08-21	87.5	87.5	84.5	84.5	880	\N
2355	2025-08-21	75.8	76.2	75.2	76	55199	\N
2356	2025-08-22	1.97	1.97	1.95	1.95	602	\N
2359	2025-08-22	89.6	92.4	89.6	91.2	7254	\N
2361	2025-08-22	2.51	2.58	2.51	2.58	381	\N
2362	2025-08-22	0.0071	0.0071	0.0071	0.0071	0	\N
2365	2025-08-22	11.3	11.7	11.2	11.35	664	\N
2367	2025-08-21	33.35	34.05	33.35	33.79	3116503	\N
2368	2025-08-22	2.4	2.9	2.28	2.46	233430	\N
2371	2025-08-22	0.0058	0.012	0.0052	0.0082	254848764	\N
2372	2025-08-21	79.7	81	79.6	80.8	19092	\N
2373	2025-08-22	7.56	8.3	7.52	8	420077	\N
2374	2025-08-21	4.4	4.4	4.4	4.4	1088	\N
2376	2025-08-22	0.78	0.78	0.78	0.78	15	\N
2377	2025-08-22	36.5	36.7	36.4	36.7	808	\N
2379	2025-08-22	39	39.5	38.8	39.5	24326	\N
2380	2025-08-22	19.5	19.75	19.45	19.75	8712	\N
2381	2025-08-22	25	25	25	25	2296	\N
2382	2025-08-22	3.95	4.2	3.94	4.17	33970	\N
2383	2025-08-22	151.6	152.8	149.8	152.8	9497	\N
2384	2025-08-21	56.6	57.7	54.5	56	119809	\N
2385	2025-08-22	50	50	50	50	100	\N
2386	2025-08-22	0.9	0.9	0.9	0.9	42	\N
2387	2025-08-22	5.2	5.2	5.2	5.2	2212	\N
2388	2025-08-22	3.1	3.1	3.1	3.1	322	\N
2389	2025-08-22	16.55	16.55	14.1	15	8377	\N
2390	2025-08-22	44.8	45.4	44.8	45.4	353	\N
2391	2025-08-22	0.67	0.825	0.635	0.645	98266	\N
2392	2025-08-22	1.495	1.5	1.485	1.485	5798	\N
2395	2025-08-22	0.038	0.046	0.038	0.044	99898	\N
2396	2025-08-22	16.5	17	16.25	16.75	23358	\N
2397	2025-08-22	33.1	33.2	30.6	33.2	7776	\N
2398	2025-08-22	32	32	31.8	32	962	\N
2399	2025-08-22	0.0715	0.077	0.067	0.074	962901	\N
2400	2025-08-22	2.7	2.76	2.7	2.76	28811	\N
2401	2025-08-22	82.4	82.4	79.6	79.7	1671181	\N
2402	2025-08-22	2.64	2.64	2.6	2.6	5837	\N
2403	2025-08-22	83	85.5	83	85	240	\N
2406	2025-08-21	5.45	5.45	5	5.1	6343	\N
2407	2025-08-21	0.9	0.9	0.9	0.9	0	\N
2408	2025-08-22	47.95	47.95	47.6	47.85	51188	\N
2409	2025-08-22	32.95	33.45	32.8	32.9	103944	\N
2410	2025-08-22	1.714	1.75	1.712	1.75	276970	\N
2411	2025-08-22	103	103	102	102	1284	\N
2412	2025-08-21	30	30	28.9	29	5479	\N
2413	2025-08-22	70.2	72.35	70.2	72.1	349525	\N
2414	2025-08-22	30	32.6	29.6	30.8	44616	\N
2415	2025-08-22	375	375	373.5	374.5	4733	\N
2416	2025-08-22	1	1.05	0.898	1	102568	\N
2418	2025-08-22	0.047	0.047	0.02	0.027	1410174	\N
2419	2025-08-22	0.423	0.425	0.4	0.408	694349	\N
2421	2025-08-21	262	262	261	261	56	\N
2422	2025-08-21	143.08	145.72	142.74	145.72	76930	\N
2423	2025-08-21	167.42	171.6	167.4	171.6	52161	\N
2424	2025-08-21	142.5	144.3	141.02	144.1	2658	\N
36165	2025-08-21	0.855	0.855	0.85	0.85	0	\N
2427	2025-08-21	238	238	238	238	0	\N
2428	2025-08-21	323.95	328.95	323.95	328.95	1207	\N
2429	2025-08-21	173.5	173.5	171	171.5	94	\N
2430	2025-08-21	75.01	75.38	74.36	75.2	16028	\N
2431	2025-08-21	104.5	104.7	103.8	104.2	11093	\N
2432	2025-08-21	192	194.76	191.7	194.2	108447	\N
2433	2025-08-21	392.55	393	392.5	393	4381	\N
2434	2025-08-21	170.48	170.48	170.48	170.48	6	\N
2435	2025-08-21	172.02	174.98	170	174.98	974	\N
2436	2025-08-21	444.85	444.85	444.85	444.85	100	\N
2437	2025-08-21	362	372	362	372	40	\N
2438	2025-08-21	193.28	197.1	193.28	196.78	37975	\N
2439	2025-08-21	161.5	166	161.44	166	9014	\N
2440	2025-08-22	83.5	92	83.5	92	32	\N
2442	2025-08-21	26.55	26.8	26.25	26.5	33642	\N
2443	2025-08-22	2072.891	2072.891	2072.891	2072.891	51965747	\N
2444	2025-08-22	930.3892	930.3892	930.3892	930.3892	9618579	\N
2445	2025-08-22	6077.5931	6077.5931	6077.5931	6077.5931	5742039	\N
2446	2025-08-22	2287.9694	2287.9694	2287.9694	2287.9694	835861	\N
2447	2025-08-22	1479.5032	1479.5032	1479.5032	1479.5032	145537	\N
2448	2025-08-22	5370.2748	5370.2748	5370.2748	5370.2748	11889092	\N
2449	2025-08-22	1262.5222	1263.7648	1248.1273	1250.6126	73200	\N
2450	2025-08-22	3198.6501	3198.6501	3198.6501	3198.6501	34922221	\N
2451	2025-08-22	1091.7484	1124.0913	1091.7484	1124.0913	4357297	\N
2452	2025-08-22	1712.5958	1712.5958	1712.5958	1712.5958	173182	\N
2453	2025-08-22	755.5714	755.5714	755.5714	755.5714	5485393	\N
2454	2025-08-22	4756.2695	4756.2695	4756.2695	4756.2695	826115	\N
2455	2025-08-22	1017.9368	1021.1873	1015.1156	1017.2478	2097254	\N
2456	2025-08-22	4094.3988	4193.0981	4091.2051	4193.0981	25191799	\N
2457	2025-08-22	13027.5956	13027.5956	13027.5956	13027.5956	2189446	\N
2458	2025-08-22	9364.3852	9364.3852	9364.3852	9364.3852	1687557	\N
2459	2025-08-22	10134.3383	10134.3383	10134.3383	10134.3383	4148497	\N
2460	2025-08-22	3047.2515	3047.2515	3047.2515	3047.2515	10743535	\N
2461	2025-08-22	4034.1544	4034.1544	4034.1544	4034.1544	2325659	\N
2462	2025-08-22	1328.3463	1328.3463	1328.3463	1328.3463	3308372	\N
2463	2025-08-22	4068.0113	4150.6631	4068.0113	4150.0572	24403066	\N
2464	2025-08-22	3190.0311	3190.0311	3190.0311	3190.0311	4638234	\N
2465	2025-08-22	1017.1623	1017.1623	1017.1623	1017.1623	10202432	\N
2466	2025-08-22	8224.9484	8224.9484	8224.9484	8224.9484	102936	\N
2467	2025-08-22	2314.6597	2366.3849	2314.6597	2366.3849	14943602	\N
2469	2025-08-22	2990.4832	2990.4832	2990.4832	2990.4832	6502568	\N
2470	2025-08-22	2379.9423	2379.9423	2379.9423	2379.9423	475616	\N
2471	2025-08-22	360.6199	360.6199	360.6199	360.6199	572076	\N
2475	2025-08-22	1728.8491	1760.8691	1728.8491	1760.8691	12063493	\N
2476	2025-08-22	0.749	0.75	0.69	0.7	281635	\N
2477	2025-08-21	29	29	29	29	0	\N
2480	2025-08-21	0.0074	0.0074	0.0069	0.0069	60614967	\N
2481	2025-08-22	9.15	9.5	8.65	9.5	14488	\N
2482	2025-08-22	0.338	0.358	0.323	0.358	2081465	\N
2483	2025-08-22	111	111.2	109.8	110.2	37059	\N
2484	2025-08-22	9.2	9.36	9.2	9.22	864	\N
2485	2025-08-22	5.42	5.5	5.42	5.5	5230	\N
2486	2025-08-22	22	24	22	24	24999	\N
2487	2025-08-22	2660	2680	2660	2680	5	\N
2488	2025-08-22	2620	2640	2600	2640	98	\N
2489	2025-08-22	53.8	55.6	52.5	54	3858	\N
2490	2025-08-22	4.8	4.8	4.06	4.4	105277	\N
2491	2025-08-22	2296.3475	2339.7466	2295.9085	2335.3021	88032111	\N
2492	2025-08-22	29.64	33.18	29.04	32.5	518053	\N
2493	2025-08-21	145	145	145	145	1020	\N
2494	2025-08-21	0.085	0.087	0.085	0.085	1168301	\N
2495	2025-08-21	2.9	2.9	2.9	2.9	0	\N
2499	2025-08-22	47	47	47	47	0	\N
2500	2025-08-22	0.146	0.16	0.141	0.16	67176	\N
2501	2025-08-22	124	124	124	124	0	\N
2502	2025-08-22	1.32	1.32	1.32	1.32	350	\N
2504	2025-08-22	4	4.08	3.94	4.04	52402	\N
2505	2025-08-22	5.45	5.45	4.5	4.5	162	\N
2506	2025-08-22	374.4	388	364	373	54101	\N
2507	2025-08-21	0.136	0.1465	0.136	0.14	2916251	\N
2508	2025-08-21	16.5	16.5	16.5	16.5	100	\N
2509	2025-08-21	46.3	46.3	45.5	45.8	14946	\N
2510	2025-08-22	0.68	0.681	0.66	0.68	1275635	\N
2511	2025-08-21	97	98.75	96.6	97.75	826561	\N
2512	2025-08-22	78.05	78.8	76.45	78.8	124677	\N
2513	2025-08-22	5.978	6.032	5.948	6.028	650563	\N
2515	2025-08-21	176	181	176	181	59	\N
2516	2025-08-22	2.06	2.06	2.06	2.06	10	\N
2517	2025-08-22	43.5	44.9	43	43.4	1177	\N
2518	2025-08-21	45.15	45.6	44.4	44.55	599021	\N
2520	2025-08-22	90.65	91.2	88.75	89.5	46419	\N
2521	2025-08-22	0.828	0.848	0.782	0.794	70727	\N
2522	2025-08-22	27.9	30.3	25.6	26.4	66928	\N
2523	2025-08-22	63.73	64.49	63.22	64	662	\N
2524	2025-08-22	4.68	4.68	4.68	4.68	20	\N
2525	2025-08-22	66	67.2	65.5	65.8	10908	\N
2526	2025-08-22	188.2	189.8	186.6	189.6	2194	\N
2527	2025-08-21	24.6	24.85	24.5	24.6	342203	\N
2528	2025-08-22	1.76	2.1	1.705	1.985	616129	\N
2530	2025-08-21	124	124.92	124	124.92	643	\N
2531	2025-08-21	23.4	25	23.4	24.6	110211	\N
2532	2025-08-22	258	258	254	254	38	\N
2533	2025-08-22	0.769	0.811	0.769	0.799	490141	\N
2534	2025-08-22	7.2	7.28	7	7.2	33506	\N
2535	2025-08-21	7.6	8.66	7.6	8.66	85874	\N
2536	2025-08-22	25.2	26.1	24.8	24.95	61154	\N
2537	2025-08-22	4.79	4.79	4.66	4.66	18677	\N
2538	2025-08-21	12.85	13.5	12.55	12.8	18019	\N
2539	2025-08-22	15.7	16.16	15.34	16.06	88055	\N
2540	2025-08-22	41.9	42.4	41.8	41.9	138971	\N
2541	2025-08-22	39.96	40.9	39.9	40.76	34994	\N
2542	2025-08-22	3.28	3.34	3.19	3.26	36815	\N
2543	2025-08-21	158	162	157.2	162	1851	\N
2544	2025-08-22	0.0695	0.0695	0.0695	0.0695	0	\N
2545	2025-08-22	0.95	0.95	0.95	0.95	0	\N
2546	2025-08-22	0.0745	0.077	0.071	0.0758	858408	\N
2547	2025-08-22	6.82	7.11	6.82	7.11	22628	\N
2548	2025-08-22	74.02	74.26	73.62	73.78	104500	\N
2549	2025-08-21	61.4	63.8	61.4	63	412	\N
2550	2025-08-22	5.6	5.69	5.6	5.6	4508	\N
2551	2025-08-22	38.7	39.16	38.7	39.12	543425	\N
2552	2025-08-22	99	105	99	102	3992	\N
2553	2025-08-22	24.2	25.1	24.1	25.1	2206	\N
2554	2025-08-22	9.28	9.34	9.2	9.3	28825	\N
2555	2025-08-22	0.582	0.6	0.528	0.59	1628510	\N
2556	2025-08-22	108.76	108.76	106.24	107.22	191736	\N
2557	2025-08-22	75.95	78.65	75.5	77.6	62527	\N
2558	2025-08-22	37.8	37.8	37.1	37.75	3550	\N
2559	2025-08-22	48.9	48.9	48.9	48.9	4	\N
2560	2025-08-22	39.6	39.6	37.7	39	9923	\N
2561	2025-08-22	1.2	1.23	1.175	1.215	88864	\N
2562	2025-08-21	117.38	117.38	117.38	117.38	0	\N
2563	2025-08-21	18.16	18.72	18.12	18.56	256517	\N
2564	2025-08-21	1.284	1.42	1.28	1.4	19816	\N
2565	2025-08-21	42.6	42.6	40	40	200	\N
2566	2025-08-21	250	250	250	250	0	\N
2567	2025-08-22	21.2	21.9	20.4	21.7	4335	\N
2569	2025-08-22	6.9	7.6	6.816	7.6	218755	\N
2570	2025-08-22	64.1	64.6	62.3	63.2	9781	\N
2571	2025-08-22	3.06	3.56	3.06	3.45	230514	\N
2572	2025-08-22	2323	2350	2308.5	2329	5256	\N
2573	2025-08-22	100.04	102.88	100	101.12	225946	\N
2574	2025-08-22	131	131	115	123.8	5064	\N
2575	2025-08-22	13.548	14.296	13.38	14	9141	\N
2576	2025-08-22	2.95	2.95	2.8	2.8	25028	\N
2577	2025-08-22	2.515	2.515	2.495	2.515	4194	\N
2578	2025-08-21	82.21	85	82.21	85	1399	\N
2579	2025-08-22	2.9	2.9	2.9	2.9	0	\N
2580	2025-08-22	79.87	81.08	79.58	79.94	61351	\N
2581	2025-08-22	83.1	84.97	82.69	83.85	38064	\N
2582	2025-08-22	100	101	100	101	1881	\N
2583	2025-08-21	65.9	65.9	63.65	63.75	85137	\N
2584	2025-08-21	25	25.425	25	25.23	336365	\N
2585	2025-08-22	68.6	69.9	68.02	69.78	131159	\N
2586	2025-08-22	19.98	20.65	19.98	20.4	11996	\N
2587	2025-08-21	82.62	88.06	82.62	86.2	450254	\N
2588	2025-08-22	16.5	17.2	16.5	17.2	14282	\N
10054	2025-08-21	14.11	14.7	13.25	13.615	35343	\N
10055	2025-08-21	4.5878	4.6125	4.5235	4.54	5828	\N
10056	2025-08-21	5.4	5.504	5.2	5.38	224515	\N
10058	2025-08-21	61.3	61.68	60.96	61.13	50155	\N
10060	2025-08-21	22.66	22.71	22.11	22.62	179486	\N
10062	2025-08-21	79.31	82.1585	78.84	80.93	767450	\N
10064	2025-08-21	6.96	7.145	6.94	7.11	624526	\N
10068	2025-08-21	2.12	2.14	2.04	2.1	69795	\N
10070	2025-08-21	3.24	3.27	3.17	3.26	159294	\N
10071	2025-08-21	21.06	21.72	21.055	21.42	1857661	\N
10072	2025-08-21	24.76	25.07	24.63	24.785	999022	\N
10076	2025-08-21	1.5	1.5693	1.5	1.56	495590	\N
10077	2025-08-21	0.47	0.5199	0.4676	0.4868	674109	\N
10081	2025-08-21	2.66	3.1	2.6	2.89	2752959	\N
10083	2025-08-21	46.96	47.91	46.62	47.87	1054670	\N
10084	2025-08-21	1.8	1.82	1.75	1.75	261627	\N
10085	2025-08-21	24.93	25.8	24.93	25.61	1196642	\N
10086	2025-08-21	44.14	46.24	42.632	44.1	65290	\N
10089	2025-08-21	26.34	26.945	26.295	26.91	572703	\N
10092	2025-08-21	114.71	115.5	112.77	114.18	79039	\N
10095	2025-08-21	17.24	17.27	16.925	17.1	1902794	\N
10096	2025-08-21	349.91	353.82	347	353.43	2363230	\N
10098	2025-08-21	8.33	8.77	8.33	8.7	705373	\N
10100	2025-08-21	6.95	7.16	6.8201	7.12	181200	\N
10101	2025-08-21	147.55	148.21	145.9	148.07	232466	\N
10102	2025-08-21	165.86	165.8799	162.2558	163.71	37880461	\N
10104	2025-08-21	2.77	2.97	2.71	2.93	63392	\N
10106	2025-08-21	16.1	16.91	15.915	16.78	688315	\N
10107	2025-08-21	17.1	17.98	17.04	17.66	1146593	\N
10108	2025-08-21	2.47	2.545	2.42	2.5	527764	\N
10110	2025-08-21	232.33	235.39	230.95	235.07	514270	\N
10112	2025-08-21	1.64	2.74	1.56	2.19	146417886	\N
10115	2025-08-21	4.47	4.664	4.42	4.57	358536	\N
10117	2025-08-21	105.68	107.4	104.175	106.94	98270	\N
10118	2025-08-21	36.7	38.46	36.4	38.2	460891	\N
10119	2025-08-21	2.01	2.08	1.98	2.06	36260	\N
10120	2025-08-21	9.698	9.7	9.63	9.64	15865238	\N
10122	2025-08-21	1.13	1.2	1.1001	1.13	60762	\N
10124	2025-08-21	23	24.499	23	24.25	1635	\N
10126	2025-08-21	4.46	4.6192	4.23	4.26	58003	\N
10127	2025-08-21	75.51	76.46	74.86	76.32	1533303	\N
10129	2025-08-21	3.12	3.2	3.1	3.19	2929351	\N
10133	2025-08-21	56.69	57.18	56.56	56.98	190425	\N
10137	2025-08-21	5.57	5.965	5.5631	5.88	884392	\N
10139	2025-08-21	34.04	34.67	33.72	34.08	37475	\N
10143	2025-08-21	28.78	29.28	28.6	29.06	848295	\N
10145	2025-08-21	55.19	55.98	53.6966	55.9	322575	\N
10147	2025-08-21	0.27	0.2799	0.2664	0.277	248735	\N
10149	2025-08-21	42.94	44.16	42.3795	44.14	109723	\N
10152	2025-08-21	459.62	467.71	454.68	467.55	760122	\N
10153	2025-08-21	25.94	26.74	25.6	26.72	170197	\N
10154	2025-08-21	199.745	202.48	199.43	199.75	19774633	\N
10155	2025-08-21	15.85	16.0697	15.78	15.93	1884155	\N
10160	2025-08-21	3.59	3.61	3.52	3.53	1918509	\N
10161	2025-08-21	11.12	12.47	11.09	11.96	20337	\N
10164	2025-08-21	222.65	222.78	220.5	221.95	32140459	\N
10165	2025-08-21	8.43	8.59	8.43	8.49	518415	\N
10166	2025-08-21	64.39	66.42	64.21	66.02	498457	\N
10167	2025-08-21	6.71	6.885	6.69	6.88	315956	\N
10168	2025-08-21	86.78	86.835	86.09	86.61	792257	\N
10169	2025-08-21	3.22	3.3	3.1	3.26	21413	\N
10171	2025-08-21	56.83	57.26	56.605	56.85	88665	\N
36657	2025-08-21	8.08	8.12	7.935	7.99	371547	\N
10172	2025-08-21	1.1402	1.19	1.1	1.1618	59142	\N
10173	2025-08-21	12.71	12.7381	12.48	12.57	62854141	\N
10177	2025-08-21	8	8	7.8638	7.95	426166	\N
10178	2025-08-21	30.01	31.13	30.01	31.1	145154	\N
10182	2025-08-21	47.92	49.41	47.62	48.59	935406	\N
10183	2025-08-21	61.66	62.41	60.92	62.34	165784	\N
10184	2025-08-21	43.82	44.86	43.695	44.68	53939	\N
10185	2025-08-21	69.31	69.78	69.005	69.09	280650	\N
10186	2025-08-21	45.77	46.365	45.77	46.22	63414	\N
10187	2025-08-21	2.9107	2.98	2.9	2.95	4170	\N
10188	2025-08-21	19.1	19.24	18.93	18.93	3547	\N
10189	2025-08-21	295.9	299.9	294.49	295.76	1843705	\N
10190	2025-08-21	7.31	7.64	7.31	7.6	3423589	\N
10191	2025-08-21	22.89	23.23	22.81	23.21	1369542	\N
10192	2025-08-21	29.57	30.42	29.43	29.66	491388	\N
10193	2025-08-21	5.89	5.89	5.4	5.44	64263	\N
10196	2025-08-21	244	250.18	243.49	246.95	5992008	\N
10197	2025-08-21	20.01	20.57	19.6001	20.36	595829	\N
10198	2025-08-21	9.7	9.73	9.31	9.55	670383	\N
10200	2025-08-21	37.98	38.905	37.91	38.51	303382	\N
10201	2025-08-21	17.29	17.695	16.94	17.13	748575	\N
10202	2025-08-21	9.04	9.19	8.94	9.07	282802	\N
10203	2025-08-21	90.6	91.54	89.2896	91.14	643760	\N
10204	2025-08-21	8.31	9.13	8.2205	9.05	216342	\N
10207	2025-08-21	26.36	27.67	26.23	27.62	1999132	\N
10208	2025-08-21	42.25	42.61	41.46	42.51	84639	\N
10210	2025-08-21	12.91	12.9999	12.91	12.94	278740	\N
10211	2025-08-21	29	30.18	28.7	29.97	528983	\N
10212	2025-08-21	265.33	270.34	264.945	269.97	188675	\N
10213	2025-08-21	28.81	29.06	28.31	29.01	550102	\N
10214	2025-08-21	226.27	226.52	223.7804	224.9	30621249	\N
10215	2025-08-21	5.76	5.9	5.5	5.515	6178629	\N
10216	2025-08-21	3.23	3.52	3.23	3.52	64409	\N
10218	2025-08-21	159.94	161.29	159.08	159.84	8294875	\N
10219	2025-08-21	21.82	23.75	21.6	23.7	4430630	\N
10223	2025-08-21	1.95	2.07	1.8701	2.07	123314	\N
10225	2025-08-21	3.57	3.6591	3.45	3.46	28374	\N
10226	2025-08-21	0.7184	0.7323	0.7101	0.72	6971	\N
10231	2025-08-21	3.44	3.58	3.44	3.58	977380	\N
10234	2025-08-21	4.3603	4.3603	4.35	4.35	572	\N
10235	2025-08-21	70.16	72.19	69.22	72.07	309272	\N
10236	2025-08-21	92.65	94.265	92.65	93.54	1584215	\N
10238	2025-08-21	17.05	17.62	16.81	17.48	604265	\N
10239	2025-08-21	5.93	6.11	5.875	6.11	3071060	\N
10241	2025-08-21	22.32	22.35	22.18	22.26	2562331	\N
10242	2025-08-21	7.1	7.14	6.97	7.04	2972	\N
10247	2025-08-21	27.96	28.325	27.805	27.88	28111	\N
10248	2025-08-21	19.97	20.945	19.815	20.75	2569770	\N
10249	2025-08-21	2.82	3.21	2.71	3.18	1654656	\N
10250	2025-08-21	33.07	33.275	32.78	32.96	15901	\N
10251	2025-08-21	3.1	3.31	3.04	3.3	34751	\N
10254	2025-08-21	1.72	1.82	1.6715	1.745	2390	\N
10257	2025-08-21	26.13	26.77	26.01	26.65	186884	\N
10259	2025-08-21	43.93	44.09	43.445	43.55	104153	\N
10260	2025-08-21	11.33	11.5	11.05	11.05	1404	\N
10261	2025-08-21	34.65	36.04	34.6	35.6	557534	\N
10262	2025-08-21	4.77	5.1253	4.77	4.78	3951	\N
10263	2025-08-21	8.2	8.435	8.17	8.4	72501	\N
10265	2025-08-21	11.63	11.92	11.28	11.49	31143	\N
10269	2025-08-21	3.37	3.4628	3.135	3.22	65427	\N
10272	2025-08-21	62.87	62.87	60.97	62.07	30601	\N
10275	2025-08-21	165.03	165.775	162.94	164.59	1465455	\N
10276	2025-08-21	15.42	15.91	15.42	15.76	23722	\N
10277	2025-08-21	3.32	3.32	3.24	3.31	204050	\N
10278	2025-08-21	0.74	0.75	0.7314	0.744	361022	\N
10279	2025-08-21	35.9	36.24	35.63	35.73	266637	\N
10283	2025-08-21	4.9	4.99	4.82	4.95	2610721	\N
10284	2025-08-21	23.93	23.93	23.93	23.93	297	\N
10287	2025-08-21	286.53	287.425	285.17	286.06	1184561	\N
10288	2025-08-21	308.53	308.99	304.04	304.94	1458899	\N
10291	2025-08-21	2.2883	2.43	2.2883	2.35	11319	\N
10294	2025-08-21	21.06	21.77	21	21.72	152613	\N
10298	2025-08-21	146.14	151.83	144.715	150.285	1331013	\N
10299	2025-08-21	52.71	53.175	52.6	52.82	430400	\N
10301	2025-08-21	78.18	79.83	77.7	78.51	391044	\N
10302	2025-08-21	15.45	15.92	15.1	15.84	899683	\N
10303	2025-08-21	763	768	752.5	763.51	367048	\N
10305	2025-08-21	116.99	117.29	114.49	117.14	476816	\N
10306	2025-08-21	2.48	2.545	2.3908	2.48	682945	\N
10307	2025-08-21	2.15	2.19	2.1052	2.18	67954	\N
10309	2025-08-21	6.07	6.08	5.555	5.71	1197520	\N
10310	2025-08-21	5	5	4.68	4.83	200800	\N
10311	2025-08-21	160.91	162.665	160.56	161.935	153776	\N
10313	2025-08-21	126.15	126.44	125.1	125.5	102716	\N
10314	2025-08-21	66.38	67.59	66	67.53	581583	\N
10316	2025-08-21	13.97	14.135	13.71	14.12	129883	\N
10317	2025-08-21	49.88	50.29	49.57	49.91	392486	\N
10319	2025-08-21	22.92	23.085	22.82	22.925	38070	\N
10321	2025-08-21	14.3	14.45	14.3	14.45	2533	\N
10322	2025-08-21	11.81	11.95	11.75	11.88	77992	\N
10323	2025-08-21	40.4	40.48	39.53	40.01	13710	\N
10324	2025-08-21	63.83	64.345	63.405	63.83	192765	\N
10325	2025-08-21	46.15	46.53	46.045	46.27	104087	\N
10326	2025-08-21	16.32	16.32	15.579	15.61	13582	\N
10327	2025-08-21	28.52	28.92	28.31	28.36	13658	\N
10328	2025-08-21	8.69	8.78	8.52	8.55	50876	\N
10330	2025-08-21	4.39	4.45	4.39	4.45	1136	\N
10332	2025-08-21	108.03	109.695	108.03	109.1	2502	\N
10337	2025-08-21	1.755	1.9102	1.72	1.76	42162	\N
10338	2025-08-21	9.75	9.935	9.75	9.86	1304376	\N
10339	2025-08-21	1.42	1.43	1.42	1.425	145407	\N
10340	2025-08-21	0.7402	0.7688	0.7402	0.76	36396	\N
10342	2025-08-21	54.66	54.9357	53.89	54	1872932	\N
10343	2025-08-21	1.66	1.77	1.66	1.74	193828	\N
10344	2025-08-21	1.1	1.12	1.01	1.03	944741	\N
10346	2025-08-21	8.38	8.45	8.32	8.38	1328504	\N
10348	2025-08-21	138.26	140.2	137.59	139.12	1074281	\N
10351	2025-08-21	24.73	25.295	24.45	25.08	401425	\N
10352	2025-08-21	57.48	58.68	57.44	58.07	1408133	\N
10353	2025-08-21	3.23	3.4814	3.1701	3.41	114434	\N
10354	2025-08-21	27.51	27.97	27.43	27.84	2172135	\N
10358	2025-08-21	4.87	5.42	4.7	5.23	4090809	\N
10359	2025-08-21	34.91	35.37	33.98	34.34	518240	\N
10361	2025-08-21	64.3	65.255	64.14	65.11	180042	\N
10362	2025-08-21	51.87	52.92	51.7	52.85	997159	\N
10364	2025-08-21	0.908	0.9241	0.882	0.91	1826143	\N
10365	2025-08-21	7.03	7.09	6.77	6.96	3153998	\N
10367	2025-08-21	55.21	55.34	54.565	54.68	614441	\N
10372	2025-08-21	86.01	86.56	85.56	85.83	258228	\N
10375	2025-08-21	105.49	106.23	103.315	105.65	170925	\N
10377	2025-08-21	5647.84	5714.75	5599.08	5710.74	156373	\N
10382	2025-08-21	1.74	1.7683	1.708	1.75	4661	\N
10385	2025-08-21	1.33	1.39	1.33	1.38	8236	\N
10386	2025-08-21	15.78	15.865	15.44	15.77	35425	\N
10387	2025-08-21	7.55	7.55	7.53	7.53	295	\N
10389	2025-08-21	46.58	46.735	46.1	46.42	434071	\N
10390	2025-08-21	290.06	292.385	286.17	289.6	14946309	\N
10391	2025-08-21	7.29	7.3	7.26	7.26	4634	\N
10392	2025-08-21	2.1	2.17	2.06	2.13	58732	\N
10394	2025-08-21	10.56	10.64	10.545	10.62	320833	\N
10396	2025-08-21	33.5	34.22	33.06	33.8	1831106	\N
10400	2025-08-21	131.74	133.39	130.35	133.22	1628009	\N
10401	2025-08-21	23.79	24.14	23.655	24.12	98545	\N
10402	2025-08-21	67.3	68.39	67.07	67.32	5161	\N
10405	2025-08-21	343.46	348.84	343.46	347.57	1038313	\N
10406	2025-08-21	3.34	3.46	3.3	3.45	318278	\N
10408	2025-08-21	1.5	1.575	1.48	1.5	54221	\N
10410	2025-08-21	113.31	114.4	111.965	113.25	700776	\N
10411	2025-08-21	2.38	2.55	2.38	2.47	14772	\N
10413	2025-08-21	27.62	27.9334	27.58	27.84	174227	\N
10415	2025-08-21	1.3	1.3	1.22	1.25	367054	\N
10418	2025-08-21	38.55	38.84	38.46	38.71	55596	\N
10419	2025-08-21	10.57	11.12	10.0123	10.385	6229295	\N
10421	2025-08-21	16.61	16.64	16.5	16.5	3068	\N
10423	2025-08-21	40.52	40.98	40.52	40.65	30641	\N
10424	2025-08-21	22.29	22.545	22.25	22.39	485678	\N
10426	2025-08-21	6.1	6.1	6.02	6.03	446737	\N
10427	2025-08-21	7.11	7.23	6.94	7.015	1034671	\N
10434	2025-08-21	1.02	1.05	0.95	1.01	1615192	\N
10436	2025-08-21	12	12.605	11.88	12.51	1275609	\N
10437	2025-08-21	32.38	32.86	32.375	32.79	582564	\N
10438	2025-08-21	34.22	34.73	34.08	34.54	2001005	\N
10439	2025-08-21	31.53	32.25	31.36	32.2	1010419	\N
10444	2025-08-21	1.75	1.8499	1.64	1.73	11397	\N
10447	2025-08-21	100.93	102.235	100.57	101.62	702739	\N
10448	2025-08-21	511.46	512.21	505.65	510.18	184603	\N
10449	2025-08-21	2.26	2.535	2.25	2.47	87930	\N
10450	2025-08-21	42.27	42.675	41.52	41.92	130604	\N
10453	2025-08-21	20.34	20.62	20.29	20.56	820850	\N
10455	2025-08-21	47.45	47.9	47.28	47.71	229619	\N
10456	2025-08-21	483.08	489.99	477.41	487.29	190571	\N
10457	2025-08-21	31.81	31.81	31.62	31.62	3697	\N
10458	2025-08-21	0.96	1.03	0.95	0.99	78079	\N
10460	2025-08-21	29.47	29.71	29.34	29.54	137586	\N
10463	2025-08-21	165.69	165.91	162.88	164.18	710818	\N
10464	2025-08-21	45.67	46.73	44.94	46.59	261764	\N
10465	2025-08-21	48.25	51.64	47.5446	50.38	1362713	\N
10467	2025-08-21	20.71	22.32	20.37	22.02	2428843	\N
10468	2025-08-21	4.39	4.68	4.22	4.49	90720	\N
10470	2025-08-21	6.46	6.57	6.28	6.57	14194	\N
10471	2025-08-21	61.5	62.27	61.06	62.07	4155275	\N
10472	2025-08-21	1.16	1.2111	1.1538	1.2	304706	\N
10473	2025-08-21	13.31	13.39	13.12	13.14	10585761	\N
10476	2025-08-21	24.345	24.48	24.25	24.3	11147	\N
10477	2025-08-21	35.1	35.735	35.03	35.64	77531	\N
10479	2025-08-21	21.55	22.11	21.46	21.97	541587	\N
10481	2025-08-21	2.51	2.58	2.46	2.58	126894	\N
10482	2025-08-21	1.88	1.9	1.87	1.9	363704	\N
10485	2025-08-21	1.15	1.21	1.15	1.2	828584	\N
10487	2025-08-21	22.05	22.35	21.78	22.21	262322	\N
10488	2025-08-21	120.9	123.11	120.65	122.8	1450247	\N
10489	2025-08-21	7.22	7.46	7.17	7.41	9311	\N
10490	2025-08-21	3.22	3.61	3.22	3.38	300861	\N
10492	2025-08-21	198.01	198.155	197.3	197.6	2367054	\N
10493	2025-08-21	265.56	268.87	264.22	267.98	1185693	\N
10495	2025-08-21	0.6468	0.659	0.6304	0.6394	2815	\N
10496	2025-08-21	188.17	189.85	186.25	188.41	617854	\N
10498	2025-08-21	61.73	62.135	60.9	62.13	899472	\N
10499	2025-08-21	62.14	62.795	61.56	61.78	357310	\N
10503	2025-08-21	50.68	50.86	50.68	50.8	4035	\N
10508	2025-08-21	4.19	4.43	4.19	4.42	279358	\N
10510	2025-08-21	0.0617	0.0658	0.0537	0.0605	46170264	\N
10512	2025-08-21	4.06	4.0899	4.01	4.06	29561	\N
10514	2025-08-21	3.28	3.3389	3.16	3.3	10485	\N
10519	2025-08-21	1.17	1.26	1.17	1.26	3269	\N
10521	2025-08-21	3.64	3.64	3.6	3.6266	1781	\N
10522	2025-08-21	1.51	1.51	1.38	1.4	21979	\N
10524	2025-08-21	1.35	1.39	1.35	1.38	7858	\N
10525	2025-08-21	9.58	9.79	9.52	9.77	554650	\N
10526	2025-08-21	102.1	103.3	101.74	102.46	375466	\N
10528	2025-08-21	64.67	69.36	63.65	67.49	662611	\N
10529	2025-08-21	6.35	6.648	6.25	6.49	6535	\N
10530	2025-08-21	59.58	60.7075	58.7201	58.89	235224	\N
10531	2025-08-21	153.19	153.91	152.88	152.96	384234	\N
10533	2025-08-21	216.73	217.518	215	216.11	922028	\N
10534	2025-08-21	111.81	114.25	111.81	113.97	382195	\N
10535	2025-08-21	67.1	67.22	66.47	67.02	12456622	\N
10536	2025-08-21	31.32	32.64	31.27	32.02	34550	\N
10537	2025-08-21	1.21	1.25	1.18	1.23	291762	\N
10538	2025-08-21	19.4	19.655	19.36	19.48	31786	\N
10539	2025-08-21	15.88	15.94	15.82	15.86	12317	\N
10543	2025-08-21	123.09	124.35	122.96	123.94	71724	\N
10544	2025-08-21	19.97	20.04	19.755	19.89	83380	\N
10545	2025-08-21	3.46	3.51	3.3901	3.5	69076	\N
10546	2025-08-21	2.42	2.45	2.35	2.4	1066413	\N
10547	2025-08-21	31.08	31.49	30.58	31.235	141183	\N
10548	2025-08-21	4.31	4.31	4.03	4.31	3055	\N
10549	2025-08-21	0.3997	0.4117	0.3932	0.403	371286	\N
10550	2025-08-21	0.58	0.58	0.5529	0.5749	101807	\N
10554	2025-08-21	0.9769	1.02	0.9621	1.02	16972	\N
10555	2025-08-21	2.76	2.78	2.727	2.75	35502	\N
10556	2025-08-21	275	275.61	273.035	273.32	1325711	\N
10557	2025-08-21	24.93	25.02	24.75	24.95	102007	\N
10558	2025-08-21	0.287	0.3176	0.275	0.3069	1105625	\N
10561	2025-08-21	118.25	119.25	117.9001	118.21	259980	\N
10562	2025-08-21	1.53	1.565	1.45	1.5069	20512	\N
10563	2025-08-21	7.06	7.64	7.06	7.35	120428	\N
10564	2025-08-21	2.79	2.89	2.76	2.82	1446220	\N
10566	2025-08-21	4.11	4.1132	4.0517	4.08	20003	\N
10567	2025-08-21	36.37	37.98	36.07	37.52	2213435	\N
10568	2025-08-21	42.38	42.975	42.32	42.74	1707213	\N
10569	2025-08-21	70.18	71.15	69.84	71.08	2197512	\N
10572	2025-08-21	1.06	1.15	1.06	1.13	1371289	\N
10573	2025-08-21	19.22	19.55	19.19	19.44	238082	\N
10575	2025-08-21	38.5	39.53	38.16	39.52	339102	\N
10576	2025-08-21	16.28	16.485	16.27	16.41	43218	\N
10578	2025-08-21	14.6	14.63	14.515	14.59	113884	\N
10579	2025-08-21	53.24	53.82	52.9458	53.56	571817	\N
10580	2025-08-21	14.1	14.1	13.81	13.94	290191	\N
10581	2025-08-21	33.23	33.61	33.115	33.6	16169172	\N
10582	2025-08-21	9.48	9.6	9.1285	9.41	7765	\N
10583	2025-08-21	61.65	62.2	61.4138	61.81	491223	\N
10584	2025-08-21	1.78	1.79	1.72	1.73	51532	\N
10585	2025-08-21	15.7	15.75	15.25	15.39	4210030	\N
10589	2025-08-21	18.95	18.9601	18.91	18.91	4543	\N
10590	2025-08-21	55.78	56.31	55.62	55.83	47233	\N
10592	2025-08-21	174.77	177.58	173.66	176.43	353338	\N
10593	2025-08-21	19.36	19.82	19.28	19.71	74332	\N
10595	2025-08-21	6.33	6.54	6.25	6.26	15636	\N
10596	2025-08-21	15.21	15.49	15.18	15.27	18833	\N
10597	2025-08-21	1.9	1.99	1.88	1.92	128393	\N
10601	2025-08-21	0.82	0.8393	0.791	0.791	10832	\N
10602	2025-08-21	52.79	53.99	52.6	53.07	405721	\N
10604	2025-08-21	24.2	24.37	24.04	24.11	179999	\N
10607	2025-08-21	32.49	32.7051	32.2	32.59	47408	\N
10609	2025-08-21	114.25	116.89	114.25	115.98	582008	\N
10610	2025-08-21	8.144	8.29	8.144	8.27	3647	\N
10616	2025-08-21	47.415	47.755	47.1532	47.68	3766023	\N
10617	2025-08-21	9.05	9.7725	8.88	9.7	90214	\N
10618	2025-08-21	70.33	71.28	70.32	70.98	572929	\N
10622	2025-08-21	88.79	90.67	88.71	90.06	174535	\N
10623	2025-08-21	5.15	5.31	5.03	5.29	366140	\N
10624	2025-08-21	87.68	88.66	87.49	88.36	2065804	\N
10625	2025-08-21	988.9	989.32	967.52	969.68	2145629	\N
10629	2025-08-21	23.48	23.81	23.13	23.72	105665	\N
10631	2025-08-21	3.04	3.27	3.04	3.21	31408	\N
10632	2025-08-21	188.99	194.745	187.32	191.34	133790	\N
10633	2025-08-21	56.77	56.845	50.2671	54.8	4727778	\N
10636	2025-08-21	480.99	484.98	474.475	482.24	87580	\N
10638	2025-08-21	52.69	53.045	52.07	52.82	1176597	\N
10639	2025-08-21	83.39	83.98	82.45	83.81	1224162	\N
10640	2025-08-21	13.68	13.83	13.55	13.59	179860	\N
10641	2025-08-21	3.01	3.0803	2.99	2.99	33890	\N
10642	2025-08-21	8.57	8.855	8.44	8.5	517787	\N
10643	2025-08-21	61.61	61.985	61.14	61.66	216688	\N
10644	2025-08-21	11.55	11.97	11.55	11.805	5280	\N
10645	2025-08-21	260	262.98	256.79	257.4	216305	\N
10646	2025-08-21	35.87	36.1489	35.7	35.87	9251804	\N
10648	2025-08-21	0.4997	0.4997	0.4801	0.4872	12812	\N
10649	2025-08-21	0.79	0.8199	0.78	0.8114	86460	\N
10651	2025-08-21	3.25	3.38	3.2	3.24	17914	\N
10652	2025-08-21	1.55	1.57	1.471	1.56	113643	\N
10654	2025-08-21	19.19	19.38	19.08	19.25	445936	\N
10655	2025-08-21	2.95	2.95	2.8	2.8	19696	\N
10657	2025-08-21	436.65	436.65	427.63	435.12	965193	\N
10659	2025-08-21	7.15	8.2799	7.15	8	91171	\N
10664	2025-08-21	37.24	38.82	36.77	38.05	1022959	\N
10665	2025-08-21	1.99	2.085	1.95	2.03	2443007	\N
10666	2025-08-21	0.478	0.5056	0.4581	0.483	3546952	\N
10667	2025-08-21	0.9	0.9303	0.8267	0.844	296234	\N
10669	2025-08-21	458.56	458.84	432.525	436.19	45568	\N
10670	2025-08-21	15.77	16.28	15.59	16.19	649057	\N
10671	2025-08-21	2.02	2.1	2.02	2.1	60694	\N
10672	2025-08-21	0.43	0.55	0.43	0.55	677854	\N
10675	2025-08-21	3.2084	3.3699	3.2084	3.31	28044	\N
10677	2025-08-21	24.1	24.18	23.33	23.98	697620	\N
10679	2025-08-21	1.48	1.48	1.4	1.45	40513	\N
10685	2025-08-21	14.34	15.34	14.265	15.23	1773488	\N
10686	2025-08-21	4.22	4.26	4.15	4.23	463343	\N
10687	2025-08-21	14.09	14.125	13.89	13.9	2326120	\N
10688	2025-08-21	0.7592	0.7761	0.7592	0.77	132668	\N
10691	2025-08-21	1.3	1.31	1.285	1.29	50298	\N
10692	2025-08-21	3.41	3.495	3.4081	3.46	8519	\N
10694	2025-08-21	81.45	81.93	79.83	80.62	3470305	\N
10695	2025-08-21	144.21	144.25	141.39	143.44	31503	\N
10696	2025-08-21	137.66	138.98	136.411	138	1734838	\N
10697	2025-08-21	2.03	2.06	1.93	1.94	233064	\N
10700	2025-08-21	9.12	9.5166	9.0418	9.22	67758	\N
10701	2025-08-21	33.28	33.41	32.755	32.92	144714	\N
10702	2025-08-21	8.06	8.3882	7.93	8.23	217979	\N
10703	2025-08-21	2.1	2.1399	2.02	2.13	2247411	\N
10704	2025-08-21	1.69	1.75	1.67	1.75	27604	\N
10705	2025-08-21	3.88	3.955	3.79	3.86	1544699	\N
10706	2025-08-21	28.45	28.55	28.25	28.37	125598	\N
10707	2025-08-21	51.89	53.45	51.89	53.21	612722	\N
10713	2025-08-21	5.53	5.575	5.5	5.5	36483	\N
10714	2025-08-21	6.6	6.81	6.52	6.62	214719	\N
10716	2025-08-21	70.41	71.0475	69.68	70.74	1537637	\N
10717	2025-08-21	15.98	15.98	15.09	15.45	225537	\N
10718	2025-08-21	112.59	112.9	111.11	112.59	2914995	\N
10719	2025-08-21	1.03	1.05	0.99	1.04	135780	\N
10720	2025-08-21	13.54	13.7204	13.48	13.54	347299	\N
10721	2025-08-21	17.51	17.665	17.39	17.52	82282	\N
10722	2025-08-21	154.05	155.1	152.6501	153.12	222401	\N
10724	2025-08-21	2.78	2.85	2.73	2.8	66123	\N
10725	2025-08-21	28.21	28.41	28.045	28.32	2146792	\N
10726	2025-08-21	5.98	5.98	5.73	5.75	6015	\N
10729	2025-08-21	2.18	2.19	2.14	2.14	8284	\N
10731	2025-08-21	1.89	1.91	1.89	1.9	1216987	\N
10732	2025-08-21	114.89	116.71	114.89	116.19	100677	\N
10735	2025-08-21	11.21	11.45	10.9	10.95	4463614	\N
10737	2025-08-21	18.05	18.24	17.78	17.79	497419	\N
10742	2025-08-21	100.94	101.64	100.01	100.71	906879	\N
10744	2025-08-21	23.35	23.365	22.27	22.27	7375	\N
10745	2025-08-21	1.42	1.4502	1.34	1.41	691491	\N
10746	2025-08-21	98.41	99.375	97.81	98.86	4321618	\N
10750	2025-08-21	26.84	27.53	26.52	27.5	1702959	\N
10753	2025-08-21	1.16	1.18	1.15	1.15	135495	\N
10755	2025-08-21	2.63	2.77	2.63	2.73	849613	\N
10756	2025-08-21	1.045	1.056	1.04	1.05	3021917	\N
10757	2025-08-21	5.96	6.175	5.96	6.08	16912	\N
10759	2025-08-21	3.43	3.64	3.41	3.6	300198	\N
10762	2025-08-21	3.25	3.39	3.23	3.35	28160	\N
10763	2025-08-21	10.22	10.29	10.135	10.28	137911	\N
10764	2025-08-21	25.025	25.05	24.69	25	4986747	\N
10766	2025-08-21	4.6905	4.6905	4.6905	4.6905	121	\N
10767	2025-08-21	5.02	5.3	4.99	5.08	87022	\N
10768	2025-08-21	170.71	171.75	170.02	171.55	1655959	\N
10772	2025-08-21	10.1362	10.18	9.75	10.06	4608	\N
10778	2025-08-21	8.84	9.05	8.52	8.59	128832	\N
10779	2025-08-21	40.92	41.24	40.37	40.56	224090	\N
10784	2025-08-21	4.44	4.5622	4.4232	4.54	4910	\N
10786	2025-08-21	7.29	7.99	7.07	7.85	35904	\N
10787	2025-08-21	2.7	2.76	2.33	2.76	115235	\N
10788	2025-08-21	14.24	14.73	14	14.19	315343	\N
10791	2025-08-21	35.75	36.09	34.04	34.58	6432908	\N
10792	2025-08-21	169.01	170.365	168.8944	169.24	246808	\N
10795	2025-08-21	79.01	82.44	79.01	82.09	2652984	\N
10796	2025-08-21	1.93	1.96	1.9	1.95	14034	\N
10798	2025-08-21	57.06	57.74	57.03	57.5	113298	\N
10800	2025-08-21	71.06	71.325	70.14	70.71	145584	\N
10801	2025-08-21	771.26	773.01	765.46	772.19	345185	\N
10803	2025-08-21	39.87	40.22	39.44	39.51	98157	\N
10804	2025-08-21	363.58	364.995	359.4	359.82	85742	\N
10805	2025-08-21	12.57	12.57	12.37	12.39	3950	\N
10806	2025-08-21	2.06	2.15	2.03	2.13	4353782	\N
10807	2025-08-21	96.63	97.63	94.185	97.41	44145	\N
10811	2025-08-21	64.37	64.73	61.42	62.92	4479867	\N
10812	2025-08-21	1.2266	1.2266	1.22	1.22	4183	\N
10813	2025-08-21	94.5	94.9	93.23	94	616511	\N
10814	2025-08-21	62.9	63.91	62.25	63.37	68760	\N
10815	2025-08-21	2.9	3.2	2.85	3.14	839681	\N
10819	2025-08-21	22.54	22.99	22.37	22.61	447689	\N
10820	2025-08-21	5.93	6.13	5.9	6.1	39363	\N
10824	2025-08-21	6.52	7.04	6	6.34	7553679	\N
10825	2025-08-21	7.22	7.5	7.165	7.425	838855	\N
10827	2025-08-21	46.69	47.18	46.265	46.68	2135779	\N
10830	2025-08-21	37.82	38.77	37.635	38.71	2428828	\N
10831	2025-08-21	43.14	43.7462	42.98	43.65	1217870	\N
10833	2025-08-21	10.04	10.215	9.995	10.12	475332	\N
10834	2025-08-21	205.31	206.19	204.165	205.35	1134295	\N
10835	2025-08-21	118.49	119.3599	118.15	118.41	859842	\N
10836	2025-08-21	69.54	71.31	69.015	70.48	580542	\N
10839	2025-08-21	19.79	20.055	19.725	19.96	822835	\N
10841	2025-08-21	6.2	6.4384	6.05	6.1	131239	\N
10842	2025-08-21	11.41	11.6504	11.0508	11.6	528064	\N
10843	2025-08-21	15.64	15.89	15.62	15.85	457182	\N
10844	2025-08-21	314.48	316.5799	313.01	314.23	332294	\N
10845	2025-08-21	744.705	745.5	733.1101	739.1	8876307	\N
10847	2025-08-21	1.75	1.79	1.7492	1.76	33888	\N
10848	2025-08-21	24.96	25.08	24.6	24.65	9132	\N
10850	2025-08-21	14.06	14.175	14	14.03	72875	\N
10851	2025-08-21	1.71	1.7792	1.71	1.74	4626	\N
10853	2025-08-21	49.36	49.74	48.82	49.14	5185019	\N
10854	2025-08-21	1.8	1.8	1.76	1.76	26134	\N
10855	2025-08-21	1.11	1.18	1.1	1.11	1003155	\N
10858	2025-08-21	8.07	8.31	7.97	8.17	62737	\N
10859	2025-08-21	4.11	4.2	4.05	4.18	663066	\N
10862	2025-08-21	10.4	11.3	10.4	11.09	43261	\N
10863	2025-08-21	43.15	43.62	42.3	43.1	7221	\N
10865	2025-08-21	21.23	21.32	21.16	21.22	110401	\N
10867	2025-08-21	42.93	42.995	42.6903	42.88	2589186	\N
10869	2025-08-21	26.51	26.51	25.8	25.9	63394	\N
10873	2025-08-21	52.21	52.63	51.755	51.9	234902	\N
10874	2025-08-21	25.935	26.0954	25.57	25.66	16617	\N
10876	2025-08-21	15.94	16.09	15.87	15.92	37725	\N
10877	2025-08-21	23.08	23.435	23.01	23.19	412645	\N
10878	2025-08-21	49.43	49.69	48.99	49.34	18854	\N
10879	2025-08-21	36.1394	36.1394	35.98	35.99	4423	\N
10881	2025-08-21	1919.985	1937.72	1913.34	1937.63	149343	\N
10882	2025-08-21	26.15	26.32	25.91	26.06	17724	\N
10883	2025-08-21	35.76	36.8	35.56	36.39	56675	\N
10886	2025-08-21	25.26	25.635	25.25	25.51	626055	\N
10887	2025-08-21	35.55	35.985	35.42	35.77	357556	\N
10888	2025-08-21	55.45	55.6159	55.145	55.46	45846	\N
10890	2025-08-21	5.39	5.435	5.3	5.4	239678	\N
10891	2025-08-21	8.03	8.04	7.7	7.7	6774	\N
10892	2025-08-21	24.45	24.67	24.37	24.61	741958	\N
10893	2025-08-21	23.34	23.65	23.0387	23.44	14537	\N
10894	2025-08-21	30	30.26	29.87	30.03	411568	\N
10895	2025-08-21	39.26	39.77	38.18	39.68	239351	\N
10896	2025-08-21	38.16	38.34	37.935	38.09	41156	\N
10898	2025-08-21	8.07	8.14	7.99	8.07	15928	\N
10900	2025-08-21	26.9	26.9	26.22	26.22	7753	\N
10901	2025-08-21	204.595	204.595	191.4	192	5222728	\N
10902	2025-08-21	35	35.055	34.325	34.46	12498	\N
10903	2025-08-21	11.74	11.75	11.74	11.75	2023	\N
10905	2025-08-21	138.45	141.98	136.23	141.78	1166071	\N
10908	2025-08-21	25.26	25.595	24.925	25.51	1547881	\N
10909	2025-08-21	49.06	49.5999	48.98	49.41	2652589	\N
10910	2025-08-21	5.44	5.441	4.76	5.32	39610	\N
10912	2025-08-21	0.506	0.7099	0.5	0.5734	856863	\N
10913	2025-08-21	40.11	42.405	40.11	42.19	29134	\N
10915	2025-08-21	1.95	2.01	1.7	1.89	247272	\N
10917	2025-08-21	12.8	12.83	12.59	12.68	138956	\N
10920	2025-08-21	15.11	15.23	15.11	15.215	6872	\N
10922	2025-08-21	27.02	27.97	27	27.85	970418	\N
10923	2025-08-21	9.61	9.63	9.38	9.47	37356	\N
10925	2025-08-21	78.91	79.11	76.86	77.75	9966843	\N
10926	2025-08-21	2	2.2836	1.9907	2.24	595791	\N
10928	2025-08-21	27.46	28.16	27.445	27.9	639225	\N
10929	2025-08-21	9.57	10.59	9.57	10.35	24967	\N
10930	2025-08-21	2.96	3.035	2.81	2.82	816896	\N
10932	2025-08-21	28.6	29.055	27.89	28.38	468372	\N
10934	2025-08-21	95.77	96.49	95.16	95.76	158552	\N
10936	2025-08-21	8.06	8.3	7.95	8.29	164393	\N
10937	2025-08-21	26.92	27.38	26.4623	27.36	220874	\N
10938	2025-08-21	60.57	61	59.23	60.45	1415537	\N
10940	2025-08-21	25.89	25.89	25.41	25.61	23840	\N
10941	2025-08-21	40.07	40.5716	39.66	39.9	19802	\N
10944	2025-08-21	2.61	2.74	2.55	2.69	52133	\N
10945	2025-08-21	3.86	4.01	3.79	3.98	793600	\N
10946	2025-08-21	21.19	21.575	21.09	21.395	211699	\N
10948	2025-08-21	3.56	3.645	3.47	3.5	122694	\N
10949	2025-08-21	18.47	18.59	18.425	18.49	1060720	\N
10952	2025-08-21	1.8	2.01	1.78	1.98	42893	\N
10954	2025-08-21	25.58	26.06	25.4442	26.05	433972	\N
10955	2025-08-21	21.49	21.6	21.0707	21.52	11129	\N
10957	2025-08-21	5.53	5.57	5.24	5.24	18173	\N
10958	2025-08-21	3.88	4	3.88	3.88	134203	\N
10959	2025-08-21	1.43	1.49	1.39	1.47	118747	\N
10960	2025-08-21	47.33	47.585	47.1181	47.39	1334797	\N
10962	2025-08-21	228.77	230.27	226.93	229.59	575962	\N
10965	2025-08-21	0.62	0.64	0.61	0.639	10443	\N
10966	2025-08-21	15.7	15.795	15.42	15.59	42974	\N
10968	2025-08-21	0.72	0.74	0.71	0.7315	79322	\N
10972	2025-08-21	0.1601	0.1601	0.14	0.1438	3194824	\N
10973	2025-08-21	27.21	27.43	27.09	27.41	1806687	\N
10974	2025-08-21	35.09	35.35	34.63	34.67	154114	\N
10975	2025-08-21	17.33	18.39	17.28	17.68	190419	\N
10976	2025-08-21	39.93	40.43	39.78	39.9	74452	\N
10977	2025-08-21	1.38	1.445	1.37	1.43	4228945	\N
10978	2025-08-21	1.605	1.62	1.54	1.61	3131129	\N
10979	2025-08-21	61.9	62.5	61.09	61.16	323292	\N
10980	2025-08-21	1.475	1.475	1.45	1.46	4485	\N
10981	2025-08-21	115.5	117.94	114.56	116.14	6063238	\N
10982	2025-08-21	45.62	45.99	45.06	45.47	769952	\N
10983	2025-08-21	26.58	26.75	26.43	26.59	75941	\N
10984	2025-08-21	13.15	13.16	13.02	13.1	303572	\N
10985	2025-08-21	14.14	14.145	13.99	14.07	98089	\N
10986	2025-08-21	8.88	8.975	8.82	8.91	257516	\N
10987	2025-08-21	4	4.1699	3.9601	4	12945	\N
10990	2025-08-21	29.01	29.516	29.01	29.2	4198	\N
10991	2025-08-21	5.03	5.1614	5.03	5.11	12589	\N
10992	2025-08-21	9.71	9.88	9.69	9.73	38586	\N
10993	2025-08-21	1.0699	1.0699	1.0403	1.05	16133	\N
10996	2025-08-21	12.13	12.18	11.1	11.15	5571552	\N
10997	2025-08-21	41.61	43.325	41.59	43.26	1423946	\N
10998	2025-08-21	2.69	2.7584	2.65	2.72	12225931	\N
10999	2025-08-21	24.26	24.56	24.08	24.36	198359	\N
11001	2025-08-21	14.73	14.73	14.57	14.62	1510234	\N
11002	2025-08-21	1.75	1.84	1.7032	1.816	91084	\N
11003	2025-08-21	8.22	8.3071	8.05	8.25	7078982	\N
11004	2025-08-21	88	88.27	86.085	86.58	213537	\N
11005	2025-08-21	1.22	1.25	1.18	1.22	2759407	\N
11006	2025-08-21	0.23	0.23	0.2182	0.2202	237119	\N
11007	2025-08-21	201.69	205.43	197.12	205.23	288456	\N
11008	2025-08-21	11.2	11.2	11.19	11.2	75062	\N
11009	2025-08-21	2.46	2.54	2.405	2.42	13797	\N
11010	2025-08-21	11.47	11.52	11.39	11.49	245967	\N
11011	2025-08-21	59.94	60.4	59.37	59.77	36326	\N
11013	2025-08-21	66.53	67.265	65.93	67.05	179613	\N
11014	2025-08-21	7.55	8.285	7.53	8.15	1894443	\N
11015	2025-08-21	22.99	23.61	22.99	23.06	4980	\N
11016	2025-08-21	13.11	13.18	13.02	13.04	54917	\N
11017	2025-08-21	1.36	1.4	1.34	1.35	13432	\N
11020	2025-08-21	27.21	27.4	26.25	27.14	1641763	\N
11022	2025-08-21	3	3.0599	2.98	3.04	139748	\N
11023	2025-08-21	8.74	8.8345	8.7263	8.77	189715	\N
11027	2025-08-21	45.7	45.855	45.22	45.46	41294	\N
11029	2025-08-21	6.75	6.85	6.74	6.75	24486	\N
11030	2025-08-21	0.7022	0.715	0.68	0.7	12493	\N
11033	2025-08-21	10.7	10.7	10.34	10.34	4455	\N
11036	2025-08-21	20.02	20.41	19.93	19.99	358873	\N
11037	2025-08-21	1.72	1.72	1.6746	1.7	510049	\N
11038	2025-08-21	15.76	16.205	15.69	15.75	700109	\N
11040	2025-08-21	71.13	72.33	70.55	71.61	1863892	\N
11042	2025-08-21	148.74	150.27	148.34	149.86	245148	\N
49001	2025-08-21	10.868	10.868	10.8	10.8	0	\N
11044	2025-08-21	60.1	60.615	59.95	60.28	628609	\N
11045	2025-08-21	23.77	23.925	23.51	23.63	95529	\N
11046	2025-08-21	12.07	12.12	11.87	12.09	96582	\N
11047	2025-08-21	8.71	8.845	8.67	8.81	1221899	\N
11048	2025-08-21	0.4873	0.4896	0.4685	0.4761	403615	\N
11050	2025-08-21	79.18	79.6	78.5001	79.41	1001417	\N
11052	2025-08-21	167.9	170.24	166.19	168.09	208887	\N
11053	2025-08-21	30	30.82	29.98	30.52	9873	\N
11057	2025-08-21	15.14	15.43	15.14	15.215	497540	\N
11058	2025-08-21	89.06	91.46	88.14	91.06	904286	\N
11059	2025-08-21	26.79	26.97	26.28	26.93	143726	\N
11060	2025-08-21	8.03	8.3	8	8.21	698243	\N
11063	2025-08-21	3.62	3.7929	3.62	3.665	4931	\N
11064	2025-08-21	48.34	49.015	48.11	48.6	61287	\N
11065	2025-08-21	23.89	23.89	23.1	23.14	881261	\N
11068	2025-08-21	11.175	11.2	11.02	11.02	2402	\N
11069	2025-08-21	68.39	68.5776	67.78	68.21	1030617	\N
11070	2025-08-21	9.71	9.81	9.68	9.74	287670	\N
11072	2025-08-21	23.17	23.31	22.925	23.07	147567	\N
11074	2025-08-21	1.3	1.34	1.28	1.32	1066298	\N
11078	2025-08-21	1.6912	1.73	1.65	1.65	16875	\N
11079	2025-08-21	262.34	267.705	259.73	263.99	32380	\N
11080	2025-08-21	0.99	1.02	0.99	1.01	853964	\N
11084	2025-08-21	68.2	68.43	67.135	67.17	1440635	\N
11085	2025-08-21	53.45	54.92	52.86	53.28	61944	\N
11086	2025-08-21	28.62	28.79	28.495	28.6	404446	\N
11087	2025-08-21	13.39	13.39	13	13	273	\N
11088	2025-08-21	13.7429	13.865	13.41	13.76	57903	\N
11090	2025-08-21	39.4	39.81	39.11	39.45	25540	\N
11092	2025-08-21	9.86	10.17	9.54	9.7	23024	\N
11093	2025-08-21	10.4	10.45	10.33	10.43	708101	\N
11095	2025-08-21	15.3	15.35	14.835	15.14	1917290	\N
11097	2025-08-21	6.95	6.99	6.92	6.98	424650	\N
11099	2025-08-21	2.63	2.63	2.55	2.61	710025	\N
11106	2025-08-21	8.9	9	8.86	8.9933	10952	\N
11107	2025-08-21	9.36	9.55	9.34	9.54	366585	\N
11108	2025-08-21	16.78	16.79	16.6	16.66	18912631	\N
11109	2025-08-21	17.82	18.5299	17.7581	18.07	5730	\N
11110	2025-08-21	135.29	136.36	134.94	135.39	99541	\N
11114	2025-08-21	30.77	31.26	30.09	30.5	176200	\N
11115	2025-08-21	34.97	35.42	34.7	35.36	705163	\N
11119	2025-08-21	97.33	98.84	97.11	98.1	132022	\N
11120	2025-08-21	16.835	17.13	16.66	16.99	405546	\N
11121	2025-08-21	177.01	177.99	174.475	175.7	1205341	\N
11123	2025-08-21	123.3	124.11	120.9501	121.75	225721	\N
11124	2025-08-21	4.21	4.39	4.2	4.36	1261787	\N
11125	2025-08-21	4.9	4.99	4.89	4.92	30811	\N
11126	2025-08-21	3.4932	3.65	3.4908	3.52	82786	\N
11128	2025-08-21	637.05	638.5346	632.57	633.05	284143	\N
11129	2025-08-21	320	329.2	320	327.73	108138	\N
11130	2025-08-21	25.315	25.315	25.1301	25.15	1812	\N
11133	2025-08-21	86.33	87.45	85.52	86.6	3058042	\N
11136	2025-08-21	99.65	101.55	99.08	99.29	1257205	\N
11138	2025-08-21	6.9	6.9678	6.8519	6.94	236932	\N
11139	2025-08-21	5.99	6.0473	5.9708	5.98	1541	\N
11145	2025-08-21	162.81	168.57	162.775	168.21	348435	\N
11146	2025-08-21	38.2	38.95	37.81	38.16	383316	\N
11147	2025-08-21	85.72	86.97	85.45	86.53	982653	\N
11148	2025-08-21	66.79	67.9	66.46	66.96	313767	\N
11149	2025-08-21	31.34	31.44	31.01	31.25	57510	\N
11151	2025-08-21	6.83	6.95	6.765	6.93	40578	\N
11152	2025-08-21	5.91	5.91	5.665	5.76	332125	\N
11156	2025-08-21	0.8761	0.9	0.84	0.898	272258	\N
11157	2025-08-21	4.83	4.9	4.81	4.81	130571	\N
11159	2025-08-21	64.51	65.54	63.75	65.48	108498	\N
11161	2025-08-21	38.2	38.6015	37.34	37.74	1135152	\N
11163	2025-08-21	83.08	84.22	82.66	83.99	117782	\N
11165	2025-08-21	13.28	13.6893	13.17	13.54	390467	\N
11166	2025-08-21	19.96	20.26	19.865	19.97	541146	\N
11167	2025-08-21	7.35	7.6	7.29	7.53	171867	\N
11169	2025-08-21	1.84	1.93	1.805	1.91	1120575	\N
11171	2025-08-21	9.63	10.31	9.48	10.26	272580	\N
11172	2025-08-21	129.26	130.68	127.5501	128.425	351848	\N
11173	2025-08-21	5.04	5.15	5	5.15	2334	\N
11174	2025-08-21	129.8	132.64	128.5	132.6	2246838	\N
11175	2025-08-21	8.38	8.58	8.26	8.46	86622	\N
11176	2025-08-21	36.54	36.93	36.415	36.88	84607	\N
11177	2025-08-21	332.23	334.18	327.76	327.85	458691	\N
11179	2025-08-21	14.08	14.24	13.645	13.68	746964	\N
11182	2025-08-21	23.525	23.57	22.775	23.5	97718294	\N
11183	2025-08-21	10.09	10.245	9.93	10.125	2724496	\N
11184	2025-08-21	112.3	112.97	110.75	111.67	192800	\N
11185	2025-08-21	62.38	62.795	61.94	62.47	2660649	\N
11187	2025-08-21	258.48	258.925	255.94	258.54	198063	\N
11188	2025-08-21	26.32	26.645	25.92	26.16	328875	\N
11189	2025-08-21	14.4	14.42	13.28	13.28	3063	\N
11192	2025-08-21	68.25	68.96	68.17	68.86	136552	\N
11199	2025-08-21	95.44	96.96	95.125	95.96	581825	\N
11202	2025-08-21	697.01	701	692.825	697.76	2511470	\N
11203	2025-08-21	478.22	479.32	461.25	469.88	2465614	\N
11204	2025-08-21	22.3234	22.53	22.24	22.35	13917	\N
11206	2025-08-21	231.84	238.24	230.57	237.71	56525	\N
11209	2025-08-21	42.6	44.99	42.47	43.235	1876589	\N
11210	2025-08-21	2.51	2.725	2.44	2.54	12587458	\N
11212	2025-08-21	74.95	78.69	74.7301	78.62	285349	\N
11214	2025-08-21	69.85	71.1	69.85	70.53	29133	\N
11216	2025-08-21	1.28	1.28	1.1992	1.21	107100	\N
11217	2025-08-21	23.96	24.16	23.7	24.14	886744	\N
11218	2025-08-21	3.27	3.27	3.18	3.25	781352	\N
37374	2025-08-21	0.81	0.81	0.8	0.8	3500	\N
11219	2025-08-21	1.08	1.19	1.065	1.18	1384410	\N
11222	2025-08-21	0.7643	0.7747	0.71	0.75	992288	\N
11223	2025-08-21	124.43	125.72	123.36	123.41	421525	\N
11224	2025-08-21	35.37	36.92	35.34	36.69	168977	\N
11225	2025-08-21	2.93	2.9743	2.93	2.95	24811	\N
11226	2025-08-21	4.21	4.38	4.12	4.29	86904	\N
11227	2025-08-21	111.84	112.83	111	112.42	98862	\N
11229	2025-08-21	163.34	164.21	161.83	163.26	1020317	\N
11230	2025-08-21	18.5	18.65	17.7497	18.1	1215611	\N
11231	2025-08-21	1.86	1.8796	1.79	1.82	103446	\N
11232	2025-08-21	17.24	17.58	17.24	17.5	70635	\N
11234	2025-08-21	5.85	5.9	5.78	5.82	116579	\N
11236	2025-08-21	118.2	120.92	118.19	120.53	747649	\N
11237	2025-08-21	141.32	143.545	140.74	143.4	1216762	\N
11238	2025-08-21	3.3826	3.3826	3.35	3.36	7460	\N
11239	2025-08-21	5.06	5.1	4.9	5.08	13554291	\N
11241	2025-08-20	3.71	3.9	3.71	3.75	6382	\N
11242	2025-08-21	60.76	64.435	60.76	63.92	91152	\N
11243	2025-08-21	39.92	40.335	39.4001	40.04	52535	\N
11244	2025-08-21	10.18	10.596	10.18	10.46	45989	\N
11249	2025-08-21	74.4	76.31	74	75.78	93249	\N
11250	2025-08-21	8.34	8.56	7.93	8.5	105610	\N
11251	2025-08-21	12.83	13.04	12.675	12.96	396917	\N
11252	2025-08-21	1.65	1.77	1.52	1.58	563605	\N
11253	2025-08-21	6.5	6.68	6.02	6.02	88958	\N
11255	2025-08-21	12.22	12.25	12.09	12.1	39314	\N
11256	2025-08-21	6.06	6.08	6	6.05	214504	\N
11257	2025-08-21	14.26	14.32	14.055	14.3	299251	\N
11258	2025-08-21	9.54	10.1495	9.35	9.51	3164035	\N
11259	2025-08-19	3.23	3.23	3.2223	3.2223	912	\N
11261	2025-08-21	56.97	57.77	56.43	56.43	2230	\N
11262	2025-08-21	2.75	2.8083	2.75	2.78	4475	\N
11264	2025-08-21	3.88	4.01	3.84	3.95	23469	\N
11265	2025-08-21	31.55	31.55	30.99	31.39	222032	\N
11266	2025-08-21	27.37	27.67	26.93	27.64	286287	\N
11270	2025-08-21	13.56	14.15	13.56	14.03	165694	\N
11271	2025-08-21	33.23	33.68	32.9	33.58	337400	\N
11272	2025-08-21	467.99	469.05	458.95	459.06	165905	\N
11273	2025-08-21	1.45	1.55	1.414	1.53	126212	\N
11274	2025-08-21	876.44	881.29	866.62	872.39	730577	\N
11277	2025-08-21	1.74	1.78	1.72	1.75	1047319	\N
11278	2025-08-21	15.19	15.36	14.96	15.32	385986	\N
11279	2025-08-21	6.08	6.29	6	6.155	33687	\N
11280	2025-08-21	27.3149	27.56	27.12	27.5	6098349	\N
11281	2025-08-21	64.14	65.8371	64.06	64.78	2535015	\N
11282	2025-08-21	143.75	147	143.75	145.7	203037	\N
11283	2025-08-21	35.5	36.44	35.5	36.38	400670	\N
11284	2025-08-21	7	7.68	6.95	7.44	2350913	\N
11285	2025-08-21	5.47	5.56	5.43	5.5	17038	\N
11287	2025-08-21	12.749	12.94	12.7392	12.93	36725	\N
11289	2025-08-21	63.92	64.3	63.055	64.13	112546	\N
11290	2025-08-21	15.06	15.14	14.82	14.94	88016	\N
11291	2025-08-21	98.76	99.85	97.14	98.41	10706519	\N
11292	2025-08-21	121.78	122.755	121.04	122.42	478875	\N
11293	2025-08-21	174.72	183.315	174.08	177.92	307845	\N
11294	2025-08-21	7.18	7.32	7.163	7.22	55639	\N
11295	2025-08-21	26.245	26.245	25.75	25.8	3239	\N
11296	2025-08-21	12.59	13.15	12.59	13.14	222992	\N
11297	2025-08-21	128.33	130.29	127.46	129.88	254114	\N
11298	2025-08-21	55.96	59.22	55.56	59.16	3652485	\N
11299	2025-08-21	3.22	3.51	3.19	3.44	578338	\N
11300	2025-08-21	60.71	61.61	59.7584	61.53	1426411	\N
11301	2025-08-21	26.08	26.47	26.04	26.35	757238	\N
11303	2025-08-21	3.69	3.78	3.5	3.6	10789	\N
11304	2025-08-21	22.715	22.72	22.32	22.33	27906	\N
11305	2025-08-21	15.245	15.47	15.15	15.21	6774	\N
11307	2025-08-21	0.2654	0.284	0.2625	0.275	304892	\N
11309	2025-08-21	96.25	97.04	95.535	96.45	223269	\N
11310	2025-08-21	62.28	63.28	61.625	63.15	155788	\N
11312	2025-08-21	1.15	1.17	1.125	1.17	1547058	\N
11313	2025-08-21	62.12	62.63	60.79	62.02	292944	\N
11316	2025-08-21	60.82	61.41	60.31	61.33	69755	\N
11318	2025-08-21	11.21	11.47	11.15	11.45	1352054	\N
11319	2025-08-21	7.72	7.84	7.68	7.83	248002	\N
11320	2025-08-21	90.53	91.4	90.33	90.45	49551	\N
11325	2025-08-21	3.75	3.87	3.71	3.81	23172	\N
11326	2025-08-21	12.4	13.1199	12.16	12.57	121507	\N
11327	2025-08-21	30.77	31.3	30.41	30.92	63253	\N
11328	2025-08-21	155.51	157.91	154.91	157.31	95396	\N
11329	2025-08-21	13.92	14.24	13.683	14.22	1225126	\N
11330	2025-08-21	3.4	3.89	3.4	3.79	909487	\N
11331	2025-08-21	117.14	120	117.12	119.7	162256	\N
11334	2025-08-21	15.55	15.97	15.55	15.97	34141	\N
11335	2025-08-21	19.32	20.13	19.26	19.97	311957	\N
11336	2025-08-21	238.29	239.65	237.565	238.12	248830	\N
11337	2025-08-21	13.51	13.83	13.5	13.83	319708	\N
11338	2025-08-21	3.06	3.07	3.0001	3.01	3850	\N
11339	2025-08-21	25.31	26.31	25.31	26.2	189806	\N
11340	2025-08-21	247.47	250.3399	246.32	250.11	132537	\N
11341	2025-08-21	53.37	53.64	52.81	52.86	354118	\N
11342	2025-08-21	34.85	35.47	34.71	35.03	283094	\N
11343	2025-08-21	19.04	19.04	17.13	18.22	16377	\N
11344	2025-08-21	1.05	1.13	1.045	1.12	1907381	\N
11346	2025-08-21	30.34	30.73	30.25	30.59	2252021	\N
11347	2025-08-21	1.35	1.35	1.27	1.33	352367	\N
11350	2025-08-21	1.43	1.462	1.4	1.4	16039	\N
11352	2025-08-21	18.08	18.26	17.62	18.2	383926	\N
11354	2025-08-21	355.75	362.145	353.09	361.24	792437	\N
11355	2025-08-21	1.82	1.9251	1.82	1.87	51345	\N
11356	2025-08-21	22.36	23.15	20.06	20.4	618814	\N
11357	2025-08-21	196.905	198.48	195.2	198.18	2222686	\N
11358	2025-08-21	115.89	117.8366	115.205	117.43	1867729	\N
11364	2025-08-21	120.73	124.14	120.73	123.58	705909	\N
11365	2025-08-21	1.49	1.49	1.44	1.44	305498	\N
11366	2025-08-21	397.35	414.5	392.965	407.09	594130	\N
11372	2025-08-21	17.22	17.5	17.084	17.15	4810	\N
11374	2025-08-21	101.91	102.9	99.16	100.86	722301	\N
11375	2025-08-21	35.72	36.315	35.14	35.94	76392	\N
11378	2025-08-21	2.27	2.31	2.23	2.26	79452	\N
11379	2025-08-21	211.03	212.57	208.3974	212.41	403003	\N
11380	2025-08-21	5.45	5.45	5.37	5.38	11904	\N
11382	2025-08-21	8.73	8.73	8.0001	8.5	23857	\N
11383	2025-08-21	3.95	3.97	3.9	3.94	1621584	\N
11385	2025-08-21	15.125	15.58	15.02	15.51	47738583	\N
11386	2025-08-21	1.95	1.9741	1.94	1.94	21478	\N
11389	2025-08-21	188.11	190.505	184.84	186.85	754299	\N
11391	2025-08-21	262.38	264	261.44	262.27	1116599	\N
11393	2025-08-21	11.75	12.03	11.62	11.74	502715	\N
11394	2025-08-21	70.46	72	70.05	71.21	9854126	\N
11395	2025-08-21	144.39	146.155	143.11	144.24	721423	\N
11396	2025-08-21	36.74	36.9	36.28	36.79	3375398	\N
11397	2025-08-21	14.55	14.93	14.44	14.92	56453	\N
11398	2025-08-21	17.51	17.795	17.5	17.77	2540755	\N
11400	2025-08-21	23.4	23.89	23.295	23.73	195303	\N
11405	2025-08-21	20.23	20.28	19.81	20.12	68596	\N
11406	2025-08-21	118.21	119.25	117.69	117.8	60986	\N
11408	2025-08-21	10.25	10.25	10.0369	10.15	49309	\N
11409	2025-08-21	2.63	2.73	2.61	2.72	104644	\N
11413	2025-08-21	17.55	17.799	17.33	17.39	72932	\N
11414	2025-08-21	465.72	465.72	452.77	453.34	440946	\N
11415	2025-08-21	4.6	4.7	4.6	4.62	236959	\N
11416	2025-08-21	7.52	7.92	7.46	7.85	193289	\N
11420	2025-08-21	0.3227	0.3365	0.32	0.3228	1347551	\N
11422	2025-08-21	2345.66	2355.975	2319.01	2337.44	216768	\N
11423	2025-08-21	47.35	47.46	46.84	46.91	59370	\N
11424	2025-08-21	3.13	3.295	3.085	3.23	952116	\N
11425	2025-08-21	32.18	32.705	31.64	31.69	257385	\N
11426	2025-08-21	64.05	66.43	64.05	65.64	514189	\N
11429	2025-08-21	87.08	87.52	86.54	86.63	413016	\N
11431	2025-08-21	7.11	8.13	7.1	8.11	309620	\N
11432	2025-08-21	64.36	66.93	63.02	66.65	488793	\N
11433	2025-08-21	68.2	69.505	66.66	66.91	100065	\N
11434	2025-08-21	75.66	76.25	74.88	75.16	98054	\N
11435	2025-08-21	84.82	85.41	84.1	84.92	84372	\N
11436	2025-08-21	29.18	29.32	28.61	28.965	121189	\N
11438	2025-08-21	3.28	3.74	3.2501	3.56	5879561	\N
11439	2025-08-21	66.43	66.68	65.7	66.1	5932634	\N
11440	2025-08-21	117	117.73	115.61	115.79	13174938	\N
11441	2025-08-21	503.69	507.63	502.7201	504.24	18443254	\N
11442	2025-08-21	340	343.27	334.85	337.58	8398545	\N
11443	2025-08-21	1.06	1.07	1.04	1.05	2973026	\N
11445	2025-08-21	28.37	28.58	28.31	28.45	60167	\N
11446	2025-08-21	130.06	130.67	129.18	130.13	759255	\N
11447	2025-08-21	29	29	28.45	28.9	4950	\N
11448	2025-08-21	52.81	53.72	52.5	52.81	89630	\N
11449	2025-08-21	17.33	17.44	17.18	17.27	93972	\N
11450	2025-08-21	28.39	28.875	28.39	28.53	55764	\N
11452	2025-08-21	7.12	7.12	7.01	7.03	221801	\N
11453	2025-08-21	1.1	1.14	1.1	1.13	18512	\N
11455	2025-08-21	2.29	2.47	2.26	2.415	16514	\N
11456	2025-08-21	17.95	18.2893	17.5	18.02	668819	\N
11459	2025-08-21	10.48	11.0825	10.175	10.89	189274	\N
11460	2025-08-21	10.14	10.46	10.115	10.45	478344	\N
11462	2025-08-21	98.37	99.69	97.79	99.42	554588	\N
11467	2025-08-21	0.5609	0.6085	0.5609	0.5967	1138947	\N
11470	2025-08-21	101.08	102.64	101.08	102.37	53200	\N
11471	2025-08-21	62.92	63.01	62.31	62.94	5687260	\N
11473	2025-08-21	211.28	213.8	206.92	211.96	1541140	\N
11474	2025-08-21	814.22	831.31	812	820.74	413072	\N
11475	2025-08-21	22.94	23.2	22.87	22.94	56089	\N
11477	2025-08-21	15.93	16	15.606	15.71	550763	\N
11478	2025-08-21	7.06	7.16	7.012	7.16	77333	\N
11479	2025-08-21	64.45	64.99	63.915	64.36	4117028	\N
11480	2025-08-21	260.45	261.62	258.38	258.67	385741	\N
11482	2025-08-21	13.59	13.98	13.31	13.96	455873	\N
11484	2025-08-21	3.85	3.9999	3.8171	3.98	1908	\N
11489	2025-08-21	1.58	1.6993	1.58	1.69	50604	\N
11491	2025-08-21	10.65	10.78	10.61	10.69	8056353	\N
11495	2025-08-21	181.64	184.035	180.35	183.02	104148	\N
11496	2025-08-21	5.51	5.9399	5.47	5.83	988316	\N
11498	2025-08-21	104.9	106.54	104.5846	105.46	621594	\N
11500	2025-08-21	5.4	5.6543	5	5.03	40181	\N
11502	2025-08-21	2.22	2.27	2.21	2.24	5683448	\N
11503	2025-08-21	30.14	30.53	30.032	30.39	251288	\N
11504	2025-08-21	94.19	94.575	93.92	93.96	1770298	\N
11505	2025-08-21	160.86	165	158.7	161.95	993786	\N
11506	2025-08-21	106.53	107.56	106.28	107.3	18501	\N
11511	2025-08-21	4.19	4.305	4.17	4.29	360976	\N
11513	2025-08-21	8.31	8.81	8.23	8.53	1460421	\N
11516	2025-08-21	15.59	15.6321	14.45	14.51	75299	\N
11519	2025-08-21	23.94	24.13	23.47	24.04	2333593	\N
11520	2025-08-21	3.86	3.9635	3.86	3.9635	1528	\N
11521	2025-08-21	4.25	4.34	4.25	4.32	28162	\N
11522	2025-08-21	16.58	16.7825	16.475	16.64	184141	\N
11524	2025-08-21	12.94	13.1	12.8	13.06	612075	\N
11526	2025-08-21	42.36	42.615	42.17	42.52	146818	\N
11527	2025-08-21	36.35	36.67	34.79	35.01	10230	\N
11528	2025-08-21	26.95	28.18	26.705	28	816363	\N
11530	2025-08-21	5.48	5.65	5.47	5.6	6102580	\N
11531	2025-08-21	6.01	6.21	5.94	6.18	986193	\N
11533	2025-08-21	25.56	25.62	24.52	25.16	263064	\N
11537	2025-08-21	108.12	108.65	107.258	107.775	1509514	\N
11538	2025-08-21	1211.43	1221.3999	1197.635	1206.21	2047178	\N
11539	2025-08-21	24.82	25.16	24.585	24.61	263098	\N
11541	2025-08-21	22.47	22.8	22.47	22.74	372337	\N
11542	2025-08-21	4.1018	4.1018	3.94	3.99	16874	\N
11544	2025-08-21	133.26	135.63	132.4128	135.28	553371	\N
11546	2025-08-21	3.31	3.44	3.27	3.38	732218	\N
11549	2025-08-21	6.99	7.05	6.9	6.9	602198	\N
11552	2025-08-21	17.12	17.415	17.1	17.16	1174522	\N
11553	2025-08-21	29.48	29.835	29.435	29.74	2336971	\N
11554	2025-08-21	11.91	12.04	11.77	12.03	177964	\N
11556	2025-08-21	203.1	205.015	199.4	204.84	543760	\N
11557	2025-08-21	10.02	10.39	9.95	10.31	3397029	\N
11559	2025-08-21	12.31	12.66	12.31	12.43	21347	\N
11561	2025-08-21	5.7	5.7	5.51	5.51	769	\N
11564	2025-08-21	25.74	27.095	25.74	27.05	598759	\N
11565	2025-08-21	39.24	39.44	39.03	39.23	333527	\N
11566	2025-08-21	2.29	2.38	2.29	2.34	22443	\N
11567	2025-08-21	0.67	0.7257	0.665	0.717	136207	\N
11568	2025-08-21	226.64	235.71	219.6	219.93	1522118	\N
11569	2025-08-21	8.65	8.7079	8.65	8.7079	2998	\N
11570	2025-08-21	101.75	103	100.82	102.16	46014	\N
11571	2025-08-21	7.3942	7.4	7.3	7.31	6672	\N
11572	2025-08-21	127.53	127.82	126.7862	127.31	709907	\N
11573	2025-08-21	11.09	11.44	11.02	11.09	127904	\N
11574	2025-08-21	86.83	87.625	86.795	87.41	32662	\N
11575	2025-08-21	12.01	12.07	11.975	12.03	552908	\N
11576	2025-08-21	50.8	51.535	50.21	50.865	80786	\N
11577	2025-08-21	25.12	25.19	24.92	24.99	7340	\N
11578	2025-08-21	1.71	1.8318	1.56	1.66	143958	\N
11580	2025-08-21	114.16	116.24	113.85	115.58	286641	\N
11581	2025-08-21	8.11	8.1221	7.57	7.63	20993172	\N
11583	2025-08-21	11.6	11.975	11.55	11.91	957771	\N
11584	2025-08-21	1.06	1.12	1.06	1.1	2123642	\N
11585	2025-08-21	2.57	2.62	2.55	2.56	547346	\N
11587	2025-08-21	69.13	69.2259	67.54	67.94	2751827	\N
11592	2025-08-21	62.59	63.8698	62.59	63.01	95738	\N
11593	2025-08-21	174.85	176.9	173.81	174.98	140040850	\N
11594	2025-08-21	226.88	227.81	223.21	223.93	2003168	\N
11598	2025-08-21	27.7852	27.7852	27.57	27.57	1930	\N
11599	2025-08-21	13.66	13.74	13.6179	13.64	366392	\N
11606	2025-08-21	17.2	17.31	17.12	17.2	204272	\N
11609	2025-08-21	11.9	12.15	11.825	12.13	1349919	\N
11611	2025-08-21	1.26	1.37	1.24	1.34	2526537	\N
11612	2025-08-21	20.32	20.48	19.905	20.07	362602	\N
11613	2025-08-21	8.34	8.4051	8.25	8.37	29924	\N
11615	2025-08-21	35.62	35.95	35.62	35.75	2542	\N
11617	2025-08-21	90.29	90.42	88.33	89.78	2713816	\N
11618	2025-08-21	149.32	149.98	147.17	149.75	2049958	\N
11620	2025-08-21	21.55	21.81	21.435	21.46	2683382	\N
11621	2025-08-21	40.575	40.71	40.49	40.67	8996	\N
11622	2025-08-21	17.53	17.64	17.36	17.59	148190	\N
11623	2025-08-21	133.8	135.35	132.09	134.13	728497	\N
11624	2025-08-21	31.99	31.99	31.53	31.79	33709	\N
11625	2025-08-21	33.45	33.55	32.92	33.35	17173	\N
11626	2025-08-21	4.16	4.49	4.0601	4.48	1404131	\N
11627	2025-08-21	31.42	32.115	31.34	31.89	660165	\N
11628	2025-08-21	48.92	49.45	48.59	48.81	4746925	\N
11630	2025-08-21	2.4	2.41	2.11	2.41	3807524	\N
11632	2025-08-21	1.34	1.42	1.3274	1.38	60525	\N
11634	2025-08-21	2.7	2.755	2.66	2.74	45720	\N
11636	2025-08-21	5.15	5.69	5.11	5.65	557688	\N
11637	2025-08-21	13.71	14.01	13.6768	13.99	343845	\N
11638	2025-08-21	13.73	13.82	13.57	13.57	22876	\N
11643	2025-08-21	1.37	1.4	1.36	1.38	1539291	\N
11644	2025-08-21	5.25	5.345	5.01	5.32	40546	\N
11645	2025-08-21	15.39	16.49	15.345	16.14	250053	\N
11646	2025-08-21	4.26	4.279	4.22	4.22	10246	\N
11649	2025-08-21	2.07	2.09	2.0568	2.06	52840	\N
11650	2025-08-21	2.87	2.92	2.845	2.86	254197	\N
11653	2025-08-21	103.71	104.5	102.84	102.87	4173782	\N
11654	2025-08-21	1.74	2.0797	1.74	1.98	78987	\N
11656	2025-08-21	1.12	1.12	1.08	1.1	20493	\N
11657	2025-08-21	36.75	37.2	36.59	37.1	98010	\N
11658	2025-08-21	0.6016	0.6227	0.5803	0.5951	259556	\N
11660	2025-08-21	33.01	33.15	32.89	33.15	98409	\N
11661	2025-08-21	14.48	14.74	14.3829	14.55	426535	\N
11662	2025-08-21	19.26	19.6625	19.11	19.15	67576	\N
11663	2025-08-21	220.18	228.65	204	217.89	770919	\N
11667	2025-08-21	83.27	83.635	82.64	83.09	172904	\N
11669	2025-08-21	8.85	9.76	8.65	9.65	3439269	\N
11670	2025-08-21	0.949	0.9575	0.9023	0.957	813549	\N
11671	2025-08-21	1.6	1.64	1.56	1.64	17959	\N
11674	2025-08-21	2.26	2.26	2.21	2.22	697774	\N
11676	2025-08-21	98.01	98.145	96.7	97.54	1410500	\N
11677	2025-08-21	22.94	23.03	22.625	22.79	659699	\N
11678	2025-08-21	1.25	1.325	1.25	1.26	5578812	\N
11679	2025-08-21	1.03	1.05	1.0201	1.03	59967	\N
11681	2025-08-21	24.83	25.66	24.69	25.39	412517	\N
11683	2025-08-21	2.14	2.16	2.105	2.15	316333	\N
11684	2025-08-21	12.51	13.5	12.17	12.17	26845	\N
11685	2025-08-21	4.99	5.065	4.98	5.04	116089	\N
11686	2025-08-21	44.87	45.005	43.94	44.32	584151	\N
11689	2025-08-21	16.13	16.13	15.88	16.1	39139	\N
11690	2025-08-21	18.7174	18.9133	18.298	18.56	19852	\N
11691	2025-08-21	21.45	21.46	21.23	21.25	9307	\N
11693	2025-08-21	14.64	14.64	14.62	14.62	506	\N
11694	2025-08-21	110.64	111.61	109.0001	111.11	228119	\N
11695	2025-08-21	1.56	1.58	1.5	1.57	184371	\N
37642	2025-08-21	0.075	0.08	0.075	0.075	403000	\N
11699	2025-08-21	5.23	5.39	5.2	5.39	7306555	\N
11700	2025-08-21	0.427	0.427	0.41	0.4209	117826	\N
11701	2025-08-21	138.28	138.71	137.665	138.41	1609648	\N
11702	2025-08-21	181.35	181.38	177.84	178.02	450721	\N
11703	2025-08-21	1.44	1.4999	1.44	1.44	49636	\N
11704	2025-08-21	67.68	67.87	66.925	67.55	7039480	\N
11706	2025-08-21	62.13	62.69	61.565	61.72	117105	\N
11711	2025-08-21	19.04	19.363	19	19.22	276129	\N
11713	2025-08-21	14.33	14.4337	14.3	14.36	24628	\N
11714	2025-08-21	20.98	22.15	20.895	22.04	214475	\N
11716	2025-08-21	27.05	27.365	26.925	27.05	92695	\N
11717	2025-08-21	51.42	51.5	50.39	51.12	945664	\N
11718	2025-08-21	18.58	19.1351	18.52	19	3557915	\N
11720	2025-08-21	10.14	10.17	10.1	10.13	600839	\N
11721	2025-08-21	7.05	7.1049	7.025	7.09	383112	\N
11725	2025-08-21	29.5	29.77	29.5	29.65	3250	\N
11726	2025-08-21	49.88	50.24	49.67	49.95	11790	\N
11729	2025-08-21	150.325	150.325	148.595	148.98	8153618	\N
11732	2025-08-21	7.62	7.63	7.61	7.62	943105	\N
11733	2025-08-21	9	9.19	8.98	9.17	288662	\N
11734	2025-08-21	11.42	11.845	11.4	11.67	71317	\N
11735	2025-08-21	26.87	27.705	26.6611	27.4	39858	\N
11740	2025-08-21	3.08	3.18	3.055	3.09	49111	\N
11743	2025-08-21	31.06	32.45	31	31.55	276888	\N
11744	2025-08-21	20.58	21.045	20.51	20.89	345372	\N
11747	2025-08-21	47	47.5015	46.4667	47.26	1591705	\N
11750	2025-08-21	92.52	92.99	91.81	92.39	1066729	\N
11751	2025-08-21	3.65	3.72	3.5601	3.62	187999	\N
11752	2025-08-21	7.89	8.2	7.78	7.81	30552	\N
11754	2025-08-21	128.38	130.66	126.855	130.55	140670	\N
11755	2025-08-21	1.56	1.57	1.52	1.54	29038323	\N
11756	2025-08-21	41.01	41.42	41.005	41.29	12056	\N
11758	2025-08-21	4.8742	5.151	4.7804	4.82	41764	\N
11763	2025-08-21	1.81	1.82	1.78	1.78	6258	\N
11765	2025-08-21	312.02	312.02	306.0401	308.63	511858	\N
11766	2025-08-21	118.98	119.63	118.6	119	399327	\N
11768	2025-08-21	12.1	12.38	11.9073	12.38	158635	\N
11769	2025-08-21	42.24	42.49	42.08	42.19	421376	\N
11770	2025-08-21	247.11	253.755	243.8	250.93	218110	\N
11771	2025-08-21	44.83	45.485	44.81	45.05	666321	\N
11772	2025-08-21	16.07	16.235	15.99	16.18	193321	\N
11774	2025-08-21	14.49	14.54	14.4	14.5	23358	\N
11775	2025-08-21	0.9	0.92	0.87	0.916	59660	\N
11776	2025-08-21	91.01	91.66	90.75	90.82	37870	\N
11777	2025-08-21	178.07	184.89	178.07	184.57	58368	\N
11778	2025-08-21	25.41	25.96	25.35	25.58	1594892	\N
11783	2025-08-21	108.12	110.885	106.62	107.54	215253	\N
11784	2025-08-21	149.9	150.82	141.5	144.5	34582	\N
11786	2025-08-21	110.58	112.22	109.42	111.7	540394	\N
11787	2025-08-21	78.46	78.92	77.34	78.67	1077943	\N
11788	2025-08-21	45	48.19	44.37	48	32107	\N
11789	2025-08-21	2.09	2.115	2.03	2.08	20781	\N
37669	2025-08-21	0.08	0.08	0.08	0.08	10000	\N
11792	2025-08-21	44.29	44.765	43.8519	44.71	656406	\N
11794	2025-08-21	0.32	0.349	0.315	0.3351	694085	\N
11795	2025-08-21	2.13	2.235	2.1004	2.21	234815	\N
11796	2025-08-21	2.84	2.865	2.8	2.84	3160902	\N
11797	2025-08-21	55.54	56.47	55.255	56.04	500861	\N
11798	2025-08-21	3.03	3.14	3	3.1	142704	\N
11800	2025-08-21	8.41	8.57	8.32	8.56	858008	\N
11801	2025-08-21	0.6101	0.8199	0.5501	0.56	20571408	\N
11802	2025-08-21	12.6	12.61	12.57	12.59	16687	\N
11803	2025-08-21	15.358	15.358	15.1	15.1	8122	\N
11806	2025-08-21	210.25	213.0096	208.17	211.95	863581	\N
11807	2025-08-21	48.74	49.23	48.27	48.92	681391	\N
11808	2025-08-21	4.52	4.54	4.46	4.465	26228	\N
11809	2025-08-21	15.99	16.2	15.81	16	79347	\N
11810	2025-08-21	5.09	5.4	5.075	5.22	820742	\N
11811	2025-08-21	10.09	10.14	10.02	10.05	36021	\N
11812	2025-08-21	1.01	1.045	0.98	1.01	465567	\N
11813	2025-08-21	2.57	2.69	2.57	2.69	21997	\N
11815	2025-08-21	75.22	75.72	75.07	75.4	62069	\N
11816	2025-08-21	154.82	155.2	153.05	154.13	4997281	\N
11819	2025-08-21	131.19	131.65	129.875	130.62	220443	\N
11821	2025-08-21	4.87	5.065	4.77	4.84	494033	\N
11822	2025-08-21	1.61	1.6796	1.575	1.59	23892	\N
11823	2025-08-21	5.54	5.58	5.38	5.52	141901	\N
11824	2025-08-21	26.04	26.16	25.43	25.66	671009	\N
11825	2025-08-21	14.98	15.16	14.54	15.07	498703	\N
11827	2025-08-21	88.01	89.14	87.775	89.07	829910	\N
11829	2025-08-21	4.29	4.54	4.16	4.26	73767	\N
11833	2025-08-21	12.7	12.92	12.63	12.9	29648	\N
11836	2025-08-21	68.57	69.42	67.93	68.61	618989	\N
11837	2025-08-21	24.55	24.87	24.24	24.86	136626	\N
11838	2025-08-21	20.66	22.17	20.66	21.86	3327652	\N
11839	2025-08-21	69.46	71.1285	69.365	70.44	640968	\N
11840	2025-08-21	15.25	15.25	15.25	15.25	1292	\N
11842	2025-08-21	20.07	20.25	19.86	20.12	740995	\N
11843	2025-08-21	3.3	3.37	3.0101	3.15	79794	\N
11845	2025-08-21	19.365	19.49	19.3	19.49	38387	\N
11846	2025-08-21	392.5	393.445	388.58	390.52	266048	\N
11847	2025-08-21	35.73	36.315	35.72	36.27	47678	\N
11848	2025-08-21	24.44	24.615	24.215	24.35	12556	\N
11849	2025-08-21	1.4017	1.4017	1.32	1.38	90037	\N
11854	2025-08-21	2.61	2.75	2.53	2.58	33436	\N
11856	2025-08-21	6.31	6.41	6.05	6.15	246560	\N
11857	2025-08-21	59.39	60.04	59.12	59.8	929390	\N
11858	2025-08-21	44.32	45.4	43.92	45.305	75244	\N
11860	2025-08-21	586.87	605.18	585.1034	598.16	1010305	\N
11861	2025-08-21	8.01	8.13	7.95	8.11	387871	\N
11867	2025-08-21	37.28	37.64	36.96	37.07	360337	\N
11870	2025-08-21	23.72	23.98	23.58	23.84	416615	\N
11871	2025-08-21	121.18	121.435	119.29	119.65	543735	\N
11872	2025-08-21	72.36	72.94	72.045	72.58	15431	\N
11874	2025-08-21	1.3901	1.44	1.37	1.37	22394	\N
11877	2025-08-21	4.63	4.7	4.54	4.68	218356	\N
11878	2025-08-21	2.36	2.46	2.3	2.43	29645	\N
11879	2025-08-21	0.6401	0.699	0.6355	0.6827	1236613	\N
11881	2025-08-21	1.93	1.9323	1.895	1.91	2398	\N
11882	2025-08-21	17.84	18.13	17.6131	17.79	1048733	\N
11883	2025-08-21	0.6099	0.635	0.59	0.615	410331	\N
11887	2025-08-21	6.39	6.76	6.2901	6.7	89514	\N
11888	2025-08-21	21.61	22.2402	21.365	21.95	15257	\N
11889	2025-08-21	98.7	101.74	97.3334	101.68	682977	\N
11890	2025-08-21	3.72	3.7589	3.68	3.74	253008	\N
11892	2025-08-21	9.62	9.75	9.6	9.6	18666	\N
11894	2025-08-21	41.36	42.795	41	41.99	1053384	\N
11896	2025-08-21	4.09	4.205	4.01	4.16	228970	\N
11897	2025-08-21	12.35	12.5199	12.12	12.27	33741942	\N
11898	2025-08-21	1.8502	1.875	1.82	1.83	11119	\N
11899	2025-08-21	4.98	5.05	4.9	4.91	24784	\N
11902	2025-08-21	16.25	16.39	16.06	16.07	101861	\N
11903	2025-08-21	3.76	3.875	3.6	3.73	9379786	\N
11904	2025-08-21	1.05	1.16	1.04	1.155	423004	\N
11905	2025-08-21	26.19	26.805	25.865	26.655	39600	\N
11906	2025-08-21	1.45	1.48	1.41	1.48	11771	\N
11909	2025-08-21	146.1	146.85	144.18	145.62	5610973	\N
11913	2025-08-21	3.23	3.42	3.1575	3.36	131241	\N
11914	2025-08-21	56.24	56.48	55.2592	56.24	257262	\N
11916	2025-08-21	2.04	2.09	1.96	2.07	136551	\N
11917	2025-08-21	37.25	37.57	36.59	37.305	94025	\N
11919	2025-08-21	19.39	19.665	19.39	19.62	1952593	\N
11920	2025-08-21	1.77	1.7763	1.74	1.76	6812812	\N
11922	2025-08-21	73.58	74.62	73.52	74.08	74717	\N
11924	2025-08-21	290.32	296.075	287.01	293.95	404711	\N
11929	2025-08-21	0.539	0.589	0.5368	0.5732	5739841	\N
11930	2025-08-21	109.72	111.77	108.5	111.04	341946	\N
11931	2025-08-21	42.65	42.72	42.63	42.71	568789	\N
11932	2025-08-21	19.37	20.12	18.515	20.06	16701650	\N
11933	2025-08-21	3.09	3.18	2.92	3.05	1702083	\N
11934	2025-08-21	20.625	20.72	20.5	20.7	5778	\N
11936	2025-08-21	219.68	222.645	218.94	220.89	526306	\N
11940	2025-08-21	34.51	34.935	33.2	34.59	2078945	\N
11941	2025-08-21	25.06	25.485	24.53	24.63	197610	\N
11943	2025-08-21	4.39	4.63	4.38	4.57	106318	\N
11944	2025-08-21	0.81	0.827	0.8	0.8143	42924	\N
11946	2025-08-21	29.31	29.475	28.825	29.17	409871	\N
11947	2025-08-21	158.24	159.36	153.03	154.6	2300020	\N
11948	2025-08-21	7.4	7.6	7.3	7.48	120787	\N
37711	2025-08-21	1.67	1.67	1.62	1.62	5900	\N
11955	2025-08-21	8.5	8.808	8.34	8.35	17449	\N
11956	2025-08-21	87.95	88.45	87.69	88.14	440641	\N
11959	2025-08-21	10.93	11.44	10.92	10.96	49915	\N
11960	2025-08-21	77.64	78.64	77.345	78.11	451196	\N
11961	2025-08-21	1.89	1.8971	1.75	1.76	1704404	\N
11962	2025-08-21	1.94	2.02	1.85	1.96	34058	\N
11963	2025-08-21	47.92	49.42	47.5	49.39	1597006	\N
11964	2025-08-21	107	108.18	105.79	108.05	39333	\N
11965	2025-08-21	4.55	4.61	4.4001	4.5	39838	\N
11966	2025-08-21	3.55	3.57	3.46	3.56	296793	\N
11967	2025-08-21	2	2.15	1.96	2.12	37025	\N
11969	2025-08-21	3.22	3.3371	3.2148	3.27	39236	\N
11971	2025-08-21	18.27	19	17.57	18.32	126540	\N
11973	2025-08-21	82.59	83.3239	82.1275	82.83	156842	\N
11977	2025-08-21	0.1918	0.2	0.179	0.1818	6327840	\N
11982	2025-08-21	12.49	12.74	12.42	12.74	187013	\N
11986	2025-08-21	20.27	21.03	20.16	21.01	280963	\N
11987	2025-08-21	15.82	15.97	15.8	15.86	57333	\N
11988	2025-08-21	12.36	12.74	12.34	12.44	28554	\N
11991	2025-08-21	2.85	2.92	2.8106	2.84	22919	\N
11994	2025-08-21	29.06	29.15	28.94	28.94	13173	\N
11997	2025-08-21	8.73	8.91	8.689	8.75	471402	\N
12002	2025-08-21	46.01	46.53	45.85	46.25	932610	\N
12003	2025-08-21	15.05	15.37	15.05	15.37	6014	\N
12004	2025-08-21	133.1	135.51	132.265	135.02	208987	\N
12005	2025-08-21	16.14	16.24	15.99	16.02	20094	\N
12006	2025-08-21	19.3	19.35	18.695	18.82	9030519	\N
12007	2025-08-21	19.84	20.05	19.83	19.98	719364	\N
12008	2025-08-21	13.91	14.12	13.75	13.77	468124	\N
12010	2025-08-21	13.65	14.04	13.53	13.93	395031	\N
12013	2025-08-21	22	22.295	21.89	22.26	2198989	\N
12015	2025-08-21	113.46	114.7275	112.2	114.47	282299	\N
12016	2025-08-21	74.5	75.18	74.17	74.52	1369897	\N
12017	2025-08-21	10.3	10.36	9.85	10.26	469287	\N
12018	2025-08-21	30.48	30.88	30.32	30.84	1384882	\N
12019	2025-08-21	23.26	23.86	23.18	23.65	501548	\N
12020	2025-08-21	1.97	2.03	1.94	1.99	130793	\N
12021	2025-08-21	34.93	35.42	34.73	35.05	34675	\N
12022	2025-08-21	0.671	0.6998	0.6659	0.676	66244	\N
12025	2025-08-21	1.06	1.07	1.0309	1.065	16993	\N
12026	2025-08-21	18.9	26.89	18.9	25.8	115249	\N
12027	2025-08-21	16.51	16.53	16.415	16.49	122130	\N
12029	2025-08-21	31.39	31.44	29.41	30.21	4035499	\N
12031	2025-08-21	69.24	70.13	68.325	69.8	1210969	\N
12032	2025-08-21	5.55	5.73	5.4617	5.66	742832	\N
12033	2025-08-21	3.45	3.72	3.3184	3.36	679822	\N
12036	2025-08-21	4.92	5.32	4.8312	5.06	260149	\N
12040	2025-08-21	0.7397	0.7862	0.71	0.7302	29661	\N
12041	2025-08-21	47.71	47.71	47.12	47.25	2820	\N
12042	2025-08-21	95.9	97.185	95.71	96.44	418544	\N
12043	2025-08-21	42.39	42.77	42.19	42.37	43493	\N
12044	2025-08-21	54.73	55.225	54.56	54.91	34059	\N
12045	2025-08-21	10.73	10.76	10.66	10.71	52376	\N
12046	2025-08-21	29.85	29.91	29.54	29.71	87215	\N
12048	2025-08-21	1.15	1.15	1.102	1.115	25284	\N
12052	2025-08-21	26.57	26.65	26.535	26.62	1129349	\N
12054	2025-08-21	1.81	1.9	1.81	1.86	536252	\N
12055	2025-08-21	0.5214	0.5366	0.5104	0.5253	247855	\N
12056	2025-08-21	5.5	5.63	5.4	5.59	154388	\N
12060	2025-08-21	17.9	17.9	17.61	17.68	119303	\N
12061	2025-08-21	2.82	2.82	2.63	2.73	230786	\N
12063	2025-08-21	150.05	150.2	146.8	148.41	1341735	\N
12064	2025-08-21	110.81	113.38	110	113.31	416543	\N
12065	2025-08-21	87.45	88.99	87.355	88.7	1461880	\N
12067	2025-08-21	27.8	28.115	27.75	27.77	1236617	\N
12071	2025-08-21	18.676	19.033	18.65	18.98	872757	\N
12072	2025-08-21	89.03	89.1876	88.11	88.56	5669196	\N
12076	2025-08-21	6.922	7.17	6.922	7.17	185849	\N
12078	2025-08-21	125.03	126.49	124.77	125.76	1550934	\N
12080	2025-08-21	2.4	2.44	2.3591	2.38	7504	\N
12084	2025-08-21	274.89	279.7199	270.52	278.03	343929	\N
12086	2025-08-21	26.37	27.23	26.05	27.13	1353357	\N
12087	2025-08-21	5.03	5.08	4.85	5.02	2122377	\N
12088	2025-08-21	76.66	77.53	75.97	77.05	80538	\N
12089	2025-08-21	1.6986	1.77	1.69	1.75	6128	\N
12090	2025-08-21	10.488	11.015	10.26	10.77	1797572	\N
12091	2025-08-21	65.2	66.75	64.01	66.42	88360	\N
12092	2025-08-21	17.95	18.4155	17.95	18.03	6449	\N
12093	2025-08-21	78.81	80.67	78.81	80.52	143282	\N
12098	2025-08-21	11.83	11.85	11.66	11.66	2537	\N
12099	2025-08-21	51.03	52.05	50.72	51.84	391744	\N
12104	2025-08-21	42.595	42.955	41.82	42.31	16552115	\N
12105	2025-08-21	9.1	9.6199	9.09	9.25	55672	\N
12107	2025-08-21	12.45	12.6	12.3	12.34	19671	\N
12108	2025-08-21	42.72	43.54	42.67	43.32	719021	\N
12111	2025-08-21	23.86	24.1	22.81	22.86	1661817	\N
12112	2025-08-21	36.61	37.39	35.5	36.09	585008	\N
12115	2025-08-21	31.27	31.4	31.155	31.19	3248746	\N
12117	2025-08-21	11.76	12.2	11.622	11.7	89048	\N
12118	2025-08-21	66.39	66.8	65.965	66.32	268661	\N
12119	2025-08-21	15.63	16.0399	15.4318	15.84	1229241	\N
12122	2025-08-21	1.5	1.5	1.38	1.4	23889	\N
12123	2025-08-21	597.19	603.94	593.0501	598.17	1145662	\N
12126	2025-08-21	1.85	1.87	1.81	1.83	22477	\N
12128	2025-08-21	258.06	259.5	257.01	258.16	3330441	\N
12129	2025-08-21	105.76	105.76	104.06	104.53	985077	\N
12132	2025-08-21	12.7	12.88	12.65	12.7	145751	\N
12133	2025-08-21	2.05	2.08	2.05	2.07	5222	\N
12134	2025-08-21	227.47	228.79	226.28	227.87	950480	\N
12135	2025-08-21	10.56	11.17	10.44	11.05	1737685	\N
12137	2025-08-21	1.9108	1.964	1.9	1.93	67182	\N
12138	2025-08-21	3.19	3.279	3.0448	3.12	39589	\N
12139	2025-08-21	1.16	1.23	1.1414	1.21	58577	\N
12140	2025-08-21	35.12	38.07	35.12	36.55	210237	\N
12141	2025-08-21	44.1501	46	44.1501	44.96	9243	\N
12142	2025-08-21	13.7	13.78	13.65	13.73	277938	\N
12143	2025-08-21	7.14	7.168	7.07	7.1	356020	\N
12145	2025-08-21	1.0299	1.0299	0.985	0.985	2801	\N
12149	2025-08-21	69	71.3	67.68	70	1005423	\N
12154	2025-08-21	5.99	6.05	5.871	6.04	9175	\N
12158	2025-08-21	322.08	324.9	318.68	320.11	55744445	\N
12160	2025-08-21	35.46	35.835	35.28	35.81	1226678	\N
12162	2025-08-21	83.54	84.45	83.39	83.7	204849	\N
12163	2025-08-21	199.58	202.18	199.45	200.71	5291120	\N
12164	2025-08-21	172.4	174.27	172.015	173.93	916731	\N
12165	2025-08-21	13.19	13.305	13.15	13.25	296538	\N
12166	2025-08-21	28.18	28.88	27.91	28.77	1610146	\N
12167	2025-08-21	33.34	33.61	33	33.11	4581	\N
12169	2025-08-21	28.75	29.52	28.57	29.37	1179439	\N
12170	2025-08-21	1.1	1.1193	1.0601	1.08	12985	\N
12171	2025-08-21	13.37	13.865	13.37	13.66	488695	\N
12175	2025-08-21	32.2501	32.77	32.2501	32.31	7101	\N
12176	2025-08-21	22.72	23.545	22.72	23.24	200460	\N
12177	2025-08-21	19.42	19.475	19.11	19.435	91976	\N
12781	2025-08-21	280.06	280.6	278.55	278.82	1131848	\N
12782	2025-08-21	94.53	95.05	94.02	94.96	1778410	\N
12783	2025-08-21	86.34	87.625	86	87.36	1496080	\N
12784	2025-08-21	304.39	305.2944	300.69	300.95	999198	\N
12787	2025-08-21	26.56	26.67	26.11	26.18	3149452	\N
12791	2025-08-21	92.85	92.86	91.46	92.59	17635247	\N
12792	2025-08-21	48.53	48.7451	48.155	48.46	2897755	\N
12793	2025-08-21	4.98	5.04	4.95	5.02	49855	\N
12794	2025-08-21	6.92	6.93	6.91	6.92	445298	\N
12795	2025-08-21	22.26	22.73	22.26	22.62	71246	\N
12798	2025-08-21	242.98	246.05	242.28	244.56	263785	\N
12799	2025-08-21	1.19	1.225	1.19	1.2	1335138	\N
12800	2025-08-21	21	21.36	20.84	21.36	174010	\N
12801	2025-08-21	10.02	10.17	9.86	10.07	14564025	\N
12802	2025-08-21	3.9	4.08	3.9	4.03	89595	\N
12803	2025-08-21	120.16	120.72	119.26	119.84	1756338	\N
12806	2025-08-21	72.83	73.285	72.58	72.78	3325728	\N
12807	2025-08-21	48.89	49.32	48.815	49.32	764380	\N
12808	2025-08-21	38.46	38.79	38.285	38.67	644089	\N
12809	2025-08-21	28.27	28.65	28.2	28.65	1420078	\N
12810	2025-08-21	92.25	92.32	91.13	91.19	1398544	\N
12811	2025-08-21	70.6	70.905	70.33	70.66	8840427	\N
12812	2025-08-21	11.46	11.75	11.41	11.67	6797931	\N
12813	2025-08-21	73.35	73.595	71.31	71.85	422739	\N
12816	2025-08-21	85.59	86.3	85.3	86.28	4925387	\N
12821	2025-08-21	67.13	67.44	66.64	66.94	1421094	\N
12822	2025-08-21	679.78	695.17	678.4	694	311834	\N
12824	2025-08-21	55.91	56.46	55.745	56.31	528006	\N
12825	2025-08-21	56.66	57.5099	56.66	57.2	197865	\N
12826	2025-08-21	2.7	2.73	2.65	2.67	1276852	\N
12827	2025-08-21	14.8	14.87	14.68	14.78	204139	\N
12828	2025-08-21	7.08	7.24	7.06	7.15	545694	\N
12829	2025-08-21	18.79	19.13	18.775	19.1	218041	\N
12832	2025-08-21	15.43	15.67	15.26	15.62	2188476	\N
12833	2025-08-21	19.19	19.35	19.01	19.3	7468103	\N
12836	2025-08-21	2.55	2.56	2.51	2.53	546719	\N
12837	2025-08-21	94.76	95.3691	93.81	94.78	5342090	\N
12838	2025-08-21	69.21	70.015	68.78	69.75	386183	\N
12839	2025-08-21	101.56	102.295	101.12	101.5	2282712	\N
12840	2025-08-21	16.59	16.725	16.46	16.63	246384	\N
12841	2025-08-21	166	166.08	163.29	164.93	1560727	\N
12842	2025-08-21	14.28	14.41	14.05	14.24	722717	\N
12849	2025-08-21	72.93	73.73	72.6426	73.04	1712141	\N
12850	2025-08-21	30.45	35.111	30.22	34.31	853988	\N
12852	2025-08-21	114.46	114.7539	113.33	113.79	284264	\N
12853	2025-08-21	10.34	10.52	10.15	10.46	340351	\N
12855	2025-08-21	20.87	20.91	20.4307	20.45	911473	\N
12860	2025-08-21	13.64	13.848	13.3536	13.56	2946317	\N
12861	2025-08-21	64.51	65.115	64.335	64.89	3574275	\N
12862	2025-08-21	21.14	22.85	20.46	22.24	272614	\N
12864	2025-08-21	27.96	28.44	27.96	28.43	1151606	\N
12866	2025-08-21	11.14	11.4391	10.95	11.37	510130	\N
12868	2025-08-21	3.8	3.96	3.75	3.81	44709680	\N
12869	2025-08-21	27.55	27.78	27.46	27.67	649532	\N
12874	2025-08-21	10.52	10.99	10.41	10.99	5416	\N
12875	2025-08-21	102.53	103.31	102.195	102.8	1897936	\N
12876	2025-08-21	100.28	101.17	100.175	100.99	814930	\N
12879	2025-08-21	41.42	41.58	41.1	41.54	133374	\N
12880	2025-08-21	39.75	40.08	39.71	40.02	977415	\N
12882	2025-08-21	126.12	127.11	125.395	126.23	338989	\N
12883	2025-08-21	4.01	4.115	3.99	4.03	18281	\N
12884	2025-08-21	394	396.73	391.38	394.2	736515	\N
12886	2025-08-21	480.67	486.69	480.5175	484.35	138031	\N
12887	2025-08-21	65.26	65.84	65.1	65.45	141378	\N
12888	2025-08-21	28.88	29.15	26.785	26.84	2923501	\N
12889	2025-08-21	70.89	72.12	70.55	71.43	7071358	\N
12892	2025-08-21	162.32	163.186	158.27	161.87	3807884	\N
12893	2025-08-21	18.53	18.77	18.47	18.72	1347301	\N
12894	2025-08-21	210.32	210.71	203.89	203.9	3172772	\N
12895	2025-08-21	92.53	92.93	91.556	92.68	51427	\N
12896	2025-08-21	206.7	207.74	205.57	206.54	581863	\N
12897	2025-08-21	30.63	32.37	30.44	31.82	2475042	\N
12898	2025-08-21	139.19	140.59	137.36	137.58	564875	\N
12899	2025-08-21	10.52	11	10.4272	10.837	9913	\N
12901	2025-08-21	11.74	11.91	11.74	11.84	691799	\N
12903	2025-08-21	103.55	104.92	102.5	104.69	1419869	\N
12904	2025-08-21	491.2	493.255	484.62	486.76	844948	\N
12905	2025-08-21	24.56	24.75	22.57	22.64	5224457	\N
12906	2025-08-21	129.31	130.3142	127.55	127.83	4057774	\N
12908	2025-08-21	58.98	59.05	57.59	57.84	5175073	\N
12910	2025-08-21	18.99	19.185	18.92	19.03	197693	\N
12913	2025-08-21	33.62	34.06	33.305	33.89	5312535	\N
12915	2025-08-21	2.72	2.91	2.5249	2.53	192535	\N
12916	2025-08-21	11	11.43	11	11.43	1781793	\N
12918	2025-08-21	8.02	8.09	7.975	8.04	1873605	\N
12919	2025-08-21	1.54	1.62	1.54	1.62	383869	\N
12920	2025-08-21	221	223.58	218.5	223.41	1101425	\N
12922	2025-08-21	164.14	164.89	162.515	163.78	1470379	\N
12923	2025-08-21	495.77	506.8	495	506.8	92008	\N
12924	2025-08-21	21.21	21.38	20.8	21.19	544174	\N
12929	2025-08-21	73.04	73.35	72.635	72.84	399473	\N
12930	2025-08-21	114.08	114.55	111.91	112.49	2545165	\N
12931	2025-08-21	61.25	61.5699	60.9599	61.25	2557822	\N
12932	2025-08-21	440.47	448.64	437.45	446.86	713824	\N
12934	2025-08-21	74.04	74.4615	73.63	73.89	425530	\N
12935	2025-08-21	54.01	54.67	53.83	54.61	177076	\N
12936	2025-08-21	30.62	31.3	30.6	31.27	491016	\N
12937	2025-08-21	32.32	32.76	32.075	32.61	161897	\N
12938	2025-08-21	14.78	14.94	14.64	14.79	979207	\N
12939	2025-08-21	73.91	74.62	73.67	74.55	2220959	\N
12942	2025-08-21	178	179.426	177.07	177.41	841925	\N
12946	2025-08-21	3.11	3.52	3.06	3.46	1113380	\N
12947	2025-08-21	140.17	140.92	140.035	140.2	1069171	\N
12948	2025-08-21	87.83	90.32	87.83	89.34	90532	\N
12949	2025-08-21	124.32	124.92	123.94	124.14	2084681	\N
12952	2025-08-21	13.62	13.75	13.55	13.71	1217387	\N
12953	2025-08-21	259	263.48	256.01	262.19	503670	\N
12954	2025-08-21	12.5	12.5	12.39	12.43	5593276	\N
12955	2025-08-21	225	227.57	224.47	226.83	208149	\N
12957	2025-08-21	22	22.17	21.83	22.01	387601	\N
12958	2025-08-21	163.83	164.48	162.945	163.78	195171	\N
12959	2025-08-21	66.1	66.73	65.63	66.01	931338	\N
12960	2025-08-21	5.88	5.94	5.775	5.87	1312756	\N
12961	2025-08-21	345.19	348.61	344.29	345.38	1455380	\N
12964	2025-08-21	283.89	284.395	282.23	283.06	1060363	\N
12965	2025-08-21	23.01	23.42	22.735	23.36	502036	\N
12966	2025-08-21	56.13	56.15	53.39	53.81	3356897	\N
12968	2025-08-21	81.39	82.255	81.03	81.16	7510581	\N
12973	2025-08-21	705.2	718.4	705.2	709.82	3617326	\N
12975	2025-08-21	13.79	13.82	13.68	13.69	913245	\N
12979	2025-08-21	605	611.67	601.79	610.85	225050	\N
12980	2025-08-21	4.97	5.04	4.9	4.96	37370	\N
12981	2025-08-21	9.15	9.35	9.13	9.32	819330	\N
12982	2025-08-21	130.41	131.32	129.9	130.09	3035777	\N
12984	2025-08-21	7.25	7.35	7.25	7.3	849332	\N
12985	2025-08-21	42.76	43.135	42.71	43.12	166677	\N
12987	2025-08-21	123.5	124.67	123.02	123.43	678749	\N
12989	2025-08-21	27.92	28.2	27.76	28.07	764931	\N
12990	2025-08-21	97.29	98.13	97.03	98.09	245833	\N
12992	2025-08-21	17.97	18.115	17.97	18.06	93942	\N
12993	2025-08-21	107.65	108.63	107.03	107.76	195554	\N
12994	2025-08-21	220.3	223.985	219.52	219.82	164945	\N
12999	2025-08-21	89.8	90.07	88.575	89.22	1459567	\N
13000	2025-08-21	2.37	2.4	2.325	2.37	210228	\N
13005	2025-08-21	118.13	118.819	117.35	118.51	1853000	\N
13007	2025-08-21	165	166.67	162.88	166.4	499482	\N
13008	2025-08-21	53.59	54.095	53.39	53.75	739175	\N
13009	2025-08-21	51.4	52.19	51.06	52.05	4557668	\N
13010	2025-08-21	246.31	248.16	245.23	245.45	667928	\N
13012	2025-08-21	60.33	60.71	59.92	60.36	1384307	\N
13013	2025-08-21	64.13	64.687	64	64.27	1325142	\N
38288	2025-08-21	3.8	3.95	3.79	3.9	23143595	\N
13014	2025-08-21	37.22	37.66	37.08	37.38	110261	\N
13016	2025-08-21	189.52	190.83	185.7454	190.55	217215	\N
13018	2025-08-21	62.21	62.485	61.67	62.07	327988	\N
13019	2025-08-21	30.98	31.265	30.91	31.12	791470	\N
13020	2025-08-21	260.1	263.24	260.07	262.76	359693	\N
13021	2025-08-21	85.165	88.52	84.51	87.72	6316821	\N
13025	2025-08-21	300.77	305.95	300.75	305.01	345815	\N
13026	2025-08-21	344	349.24	344	348.06	384958	\N
13027	2025-08-21	72.51	72.77	72.25	72.54	1816861	\N
13029	2025-08-21	65.64	65.97	65.3	65.42	1456422	\N
13030	2025-08-21	35.9	36.23	35.68	35.8	160493	\N
13031	2025-08-21	8.92	8.945	8.57	8.77	3500559	\N
13034	2025-08-21	20.25	20.54	20.1635	20.4	24576	\N
13035	2025-08-21	44.72	45.045	44.515	44.64	5169414	\N
13038	2025-08-21	138.26	139.77	138.26	139.03	725874	\N
13039	2025-08-21	108.42	109.565	107.96	109.23	12194897	\N
13040	2025-08-21	279.58	281.105	272.49	277.04	680117	\N
13041	2025-08-21	384.95	387.205	375.37	376.96	463954	\N
13042	2025-08-21	1340	1366.52	1331.5135	1361.72	224419	\N
13043	2025-08-21	10.79	10.9073	10.7581	10.86	189104	\N
13044	2025-08-21	50.16	50.66	50.02	50.18	381507	\N
13047	2025-08-21	194.72	195.8	193.76	195.25	91304	\N
13048	2025-08-21	95.89	96.71	95.89	96.31	601173	\N
13049	2025-08-21	126.2	126.765	124.7	124.8	331938	\N
13050	2025-08-21	52.61	52.98	52.51	52.69	424255	\N
13051	2025-08-21	226.31	227.3	224.69	225.28	1431846	\N
13052	2025-08-21	466.07	467.08	462.08	467.02	536885	\N
13055	2025-08-21	59.14	59.37	58.96	59.36	796292	\N
13056	2025-08-21	69.54	69.82	68.81	69.55	3826984	\N
13057	2025-08-21	64.32	64.75	64.175	64.66	325556	\N
13058	2025-08-21	21.35	21.5	21.29	21.39	702547	\N
13059	2025-08-21	16.69	16.915	16.68	16.86	451996	\N
13061	2025-08-21	21.74	22.13	21.605	21.96	10274571	\N
13062	2025-08-21	49.6	50	49.38	49.55	561009	\N
13064	2025-08-21	139.1	140.18	137.31	138.7	403384	\N
13065	2025-08-21	43.56	43.66	43.34	43.48	2289700	\N
13070	2025-08-21	315.31	317.98	309.5	317.66	376284	\N
13072	2025-08-21	80.48	82.25	79.77	80.87	1758860	\N
13073	2025-08-21	11.41	11.835	11.34	11.66	248769	\N
13074	2025-08-21	15.58	15.725	15.43	15.49	2675277	\N
13075	2025-08-21	51.99	52.37	51.66	51.98	787158	\N
13076	2025-08-21	40.545	41.13	40.46	41.04	4924052	\N
13077	2025-08-21	38.22	39.38	38.07	39.34	1173380	\N
13078	2025-08-21	15.8	15.9588	15.785	15.84	8914812	\N
13079	2025-08-21	25.29	25.95	25.29	25.86	3883433	\N
13080	2025-08-21	11.42	11.43	11.195	11.33	51779301	\N
13082	2025-08-21	26.99	27.04	26.69	26.99	160048	\N
13083	2025-08-21	48	48.71	47.62	47.76	4113589	\N
13084	2025-08-21	140.26	149.35	140.26	146.09	1390977	\N
13085	2025-08-21	57.11	57.61	56.93	57.48	1182886	\N
13086	2025-08-21	23.18	23.89	23.04	23.72	84435	\N
13088	2025-08-21	25.83	26.05	25.73	25.78	294795	\N
13091	2025-08-21	18.99	19.31	18.91	19.2	92398	\N
13093	2025-08-21	24.52	24.615	24.39	24.52	2490558	\N
13095	2025-08-21	41.105	41.75	40.96	41.72	6181217	\N
13096	2025-08-21	35.94	36.44	35.655	35.8	201978	\N
13099	2025-08-21	17.75	17.86	17.69	17.72	1481081	\N
13101	2025-08-21	168.09	169.565	167.17	169.13	187688	\N
13103	2025-08-21	3.75	3.75	3.7	3.71	136430	\N
13106	2025-08-21	22.6	22.6224	22.38	22.56	4090609	\N
13108	2025-08-21	20.43	21.285	20.35	21.2	9095486	\N
13109	2025-08-21	78.91	79.12	77.27	77.45	1848990	\N
13110	2025-08-21	243.72	247.385	242.31	244.66	1722805	\N
13113	2025-08-21	24	24.4	23.9	24.29	1351180	\N
13114	2025-08-21	158.73	160.34	158.2375	160.18	115138	\N
13117	2025-08-21	16.12	16.56	16.11	16.5	601909	\N
13118	2025-08-21	189.59	192	187.51	190.55	693669	\N
13119	2025-08-21	316.87	318.1	315.84	316.53	717462	\N
13120	2025-08-21	267.14	271.92	266.14	268.71	3266386	\N
13121	2025-08-21	49.58	49.865	49.25	49.81	3830180	\N
13123	2025-08-21	56.39	56.6258	55.09	56.51	8192288	\N
13124	2025-08-21	25.68	27.3	24.98	27.03	132578	\N
13127	2025-08-21	15.58	15.82	15.19	15.25	189531	\N
13128	2025-08-21	43.78	44.55	43.605	44.52	1609273	\N
13129	2025-08-21	136.14	136.81	135.14	136.33	643014	\N
13130	2025-08-21	8.37	8.525	8.37	8.41	3409824	\N
13131	2025-08-21	21.51	21.76	20.86	21.16	2522584	\N
13132	2025-08-21	6.37	6.49	6.34	6.47	668619	\N
13133	2025-08-21	28.71	28.88	28.63	28.75	368326	\N
13135	2025-08-21	12.46	12.6208	12.35	12.48	333775	\N
13136	2025-08-21	89.87	90.39	88.845	89.79	400166	\N
13139	2025-08-21	6.98	7.055	6.9363	7	418867	\N
13140	2025-08-21	7.75	7.815	7.7301	7.76	723185	\N
13141	2025-08-21	85.265	86.03	84.25	85.72	1973188	\N
13142	2025-08-21	29.91	30.17	29.7651	30.08	325689	\N
13145	2025-08-21	66.84	67.935	65.75	67.48	1385785	\N
13146	2025-08-21	60.52	61.05	59.86	60.5	606546	\N
38347	2025-08-21	2.9	3.1421	2.9	3.1421	12710	\N
13147	2025-08-21	2.85	3.0799	2.8	3.04	27537	\N
13148	2025-08-21	109.86	109.89	109.8	109.83	1709049	\N
13150	2025-08-21	145.67	146.25	143.77	146.03	1482441	\N
13154	2025-08-21	11.29	11.3289	11.205	11.23	488371	\N
13155	2025-08-21	716.54	719.22	712.965	715.95	1162101	\N
13157	2025-08-21	41.25	41.4599	41.02	41.23	40225	\N
13159	2025-08-21	85.03	85.315	84.43	84.68	337285	\N
13160	2025-08-21	1.02	1.0481	0.9327	0.9403	2587697	\N
13161	2025-08-21	1060.35	1075	1055.4	1062.63	40750	\N
13162	2025-08-21	48.14	49.55	47.174	48.7	107579	\N
13165	2025-08-21	108.98	110.25	108.705	109.59	321354	\N
13166	2025-08-21	2.76	2.79	2.66	2.67	389485	\N
13167	2025-08-21	22.54	22.97	22.52	22.89	2927581	\N
13168	2025-08-21	5.78	5.905	5.65	5.87	1056166	\N
13169	2025-08-21	2.55	2.57	2.5405	2.55	117554	\N
13171	2025-08-21	13.48	13.63	13.325	13.46	517973	\N
13172	2025-08-21	46.01	46.2699	45.54	45.81	290710	\N
13174	2025-08-21	67.03	68.105	67.03	67.93	208129	\N
13175	2025-08-21	71.5	72.4	71	72.27	301079	\N
13176	2025-08-21	440.98	449.345	436.02	445.33	170176	\N
13179	2025-08-21	16.81	16.93	16.8	16.83	3012665	\N
13180	2025-08-21	215.1	215.43	211.07	213.11	493570	\N
13182	2025-08-21	51.3	51.54	51	51.33	1702069	\N
13183	2025-08-21	53.64	54.535	53.5024	53.98	949837	\N
13185	2025-08-21	20.98	21.38	20.835	21.28	8431636	\N
13186	2025-08-21	13.55	14.75	13.41	14.52	39047	\N
13187	2025-08-21	6.15	6.25	6.15	6.19	9787484	\N
13188	2025-08-21	27.66	27.84	27.34	27.36	615936	\N
13189	2025-08-21	173.68	174.98	172.45	174.1	135351	\N
13190	2025-08-21	26.99	27.315	26.73	27.06	1414060	\N
13191	2025-08-21	275.84	276.75	274.84	276.11	908576	\N
13192	2025-08-21	10.31	10.84	10.24	10.52	1517968	\N
13194	2025-08-21	133.6	134.01	133.08	133.2	1075429	\N
13195	2025-08-21	11.66	11.74	11.5701	11.64	1608624	\N
13196	2025-08-21	22.18	22.4	21.84	22.27	144402	\N
13197	2025-08-21	58.83	59.4701	58.785	59.28	182805	\N
13199	2025-08-21	412	412	404.12	404.26	1198669	\N
13200	2025-08-21	162.58	164.49	162	163.47	107740	\N
13201	2025-08-21	17.11	17.305	17.09	17.28	5651285	\N
13202	2025-08-21	16.5	16.96	16.5	16.92	2726777	\N
13204	2025-08-21	7.55	7.73	7.515	7.69	13725833	\N
13205	2025-08-21	307	310.24	305.51	307.72	341919	\N
13206	2025-08-21	5.79	6.01	5.75	6	1906213	\N
13207	2025-08-21	17.53	18	17.35	17.93	1845293	\N
13209	2025-08-21	9.28	9.38	9.16	9.18	1340538	\N
13210	2025-08-21	121.23	121.64	117.94	118.54	493544	\N
13211	2025-08-21	19.1	19.175	19.03	19.15	717763	\N
13212	2025-08-21	22.89	23.44	22.54	23.07	305087	\N
13214	2025-08-21	180.15	180.3575	178.43	179.36	1171397	\N
13217	2025-08-21	21.68	21.91	21.4149	21.82	20562570	\N
13218	2025-08-21	60.82	63.13	60.575	62.41	1260776	\N
13221	2025-08-21	29.13	29.32	28.93	29.21	675137	\N
13224	2025-08-21	24.41	24.7	24.1209	24.59	442842	\N
13225	2025-08-21	32.85	33.28	32.85	33.21	313391	\N
13226	2025-08-21	43.13	43.4	42.835	43.39	938062	\N
13227	2025-08-21	268.66	270.785	267.64	269.19	1259774	\N
13229	2025-08-21	43.83	44	43.37	43.47	912893	\N
13231	2025-08-21	399.91	404.43	396.17	397.7	2942885	\N
13232	2025-08-21	216.49	217.77	215	217.42	2687434	\N
13233	2025-08-21	45.47	45.64	45.11	45.41	96405	\N
13235	2025-08-21	28.5	28.985	28.42	28.91	3262356	\N
13237	2025-08-21	16.06	16.33	16.05	16.15	8383724	\N
13238	2025-08-21	191.29	193.28	191.29	192.02	307015	\N
13240	2025-08-21	73.11	73.755	72.58	72.62	237134	\N
13241	2025-08-21	151.94	155	125.4501	131.8	274764	\N
13242	2025-08-21	26.42	26.585	26.3	26.58	7326466	\N
13243	2025-08-21	428.11	430.58	425.4	427.57	415357	\N
13244	2025-08-21	450.45	458.46	446.21	455.97	929055	\N
13246	2025-08-21	2.57	2.63	2.555	2.61	5410716	\N
13247	2025-08-21	290.28	296.74	288.2806	294.47	1496161	\N
13248	2025-08-21	2.19	2.19	2.13	2.14	114605	\N
13249	2025-08-21	266.52	267.535	264.55	266.48	242272	\N
13250	2025-08-21	10.2	10.33	10.045	10.19	2387259	\N
13251	2025-08-21	136.12	137.72	135.71	136.83	779912	\N
13252	2025-08-21	36.51	36.97	36.11	36.93	45662	\N
13256	2025-08-21	126.4	127.085	126	126.4	211902	\N
13257	2025-08-21	163.69	164.6	162.25	162.38	676797	\N
13258	2025-08-21	61.63	63.24	61.63	62.28	91346	\N
13260	2025-08-21	261.03	262.94	260.99	261	1030435	\N
13271	2025-08-21	425.695	426.79	421.16	422.27	1185192	\N
13273	2025-08-21	126.1	128	126.1	127.64	550915	\N
13274	2025-08-21	52.34	52.63	51.91	52.1	226003	\N
13277	2025-08-21	53.82	54.43	52.56	53.8	397128	\N
13278	2025-08-21	92.26	94.67	91.45	91.62	1014405	\N
13279	2025-08-21	2.45	2.47	2.37	2.37	46050	\N
13280	2025-08-21	262.11	265.02	259.045	264.18	444824	\N
13282	2025-08-21	107.06	107.98	106.52	106.83	281367	\N
13283	2025-08-21	5.2	5.25	5.045	5.15	76314	\N
13286	2025-08-21	180.5	180.906	178.7	179.23	1973647	\N
13287	2025-08-21	242.21	242.5	238.65	239.4	2991902	\N
13288	2025-08-21	65.67	66.41	65.54	66.13	1644101	\N
64699	2025-08-21	0.39	0.4218	0.3869	0.397	74292	\N
13289	2025-08-21	15.65	15.89	15.6	15.8	1556495	\N
13290	2025-08-21	47.05	48.28	47.05	48.03	4807855	\N
13291	2025-08-21	42.41	44.56	42.365	44.5	542953	\N
13292	2025-08-21	26.54	26.705	26.415	26.53	3365966	\N
13296	2025-08-21	27.51	28.49	27.34	28.15	129064	\N
13297	2025-08-21	3.19	3.895	3.16	3.64	21785718	\N
13300	2025-08-21	7.64	7.64	7.5735	7.58	658100	\N
13301	2025-08-21	20.61	20.785	20.58	20.67	2148945	\N
13303	2025-08-21	56.04	56.81	56.04	56.75	86086	\N
13305	2025-08-21	30.51	30.79	30.455	30.58	2984047	\N
13308	2025-08-21	190.77	190.795	185.11	185.39	1064244	\N
13309	2025-08-21	90.84	91.29	89.74	90.55	921894	\N
13313	2025-08-21	165.08	166.315	164	164.9	402417	\N
13315	2025-08-21	15.77	16.25	15.77	16.17	131691	\N
13316	2025-08-21	204.69	206.6	203.895	205.06	1049028	\N
13317	2025-08-21	145.88	147.635	145.33	147.32	427502	\N
13319	2025-08-21	42.12	42.48	42	42.3	756798	\N
13320	2025-08-21	20.61	20.8	20.2	20.29	590800	\N
13322	2025-08-21	58.92	59.81	58.68	59.15	984475	\N
13323	2025-08-21	5.58	5.69	5.46	5.63	707791	\N
13326	2025-08-21	112.76	113.42	112.3	112.96	1580846	\N
13328	2025-08-21	138.85	140.36	137.66	139.8	249474	\N
13330	2025-08-21	178.55	180.08	178.16	178.93	8859552	\N
13331	2025-08-21	105.71	106.45	104.57	104.75	3801772	\N
13333	2025-08-21	295.41	298.55	292.53	292.9	331287	\N
13334	2025-08-21	291.94	292.7661	289.4725	291.47	6624161	\N
13336	2025-08-21	164	168	163.1575	167.77	561038	\N
13337	2025-08-21	330.2	332.26	320	326.66	137236	\N
13342	2025-08-21	27.72	28.425	27.72	28.18	690516	\N
13343	2025-08-21	60.72	60.86	59.6	60.58	1226717	\N
13344	2025-08-21	49.44	49.95	49.415	49.6	749938	\N
13346	2025-08-21	80.05	80.11	79.92	79.99	2023742	\N
13348	2025-08-21	53.66	53.87	53.34	53.4	793024	\N
13349	2025-08-21	20.63	20.88	20.55	20.81	691045	\N
38456	2025-08-21	2.5	2.5	2.5	2.5	0	\N
13350	2025-08-21	8	8.075	7.94	8	502911	\N
13351	2025-08-21	44.15	45.2599	44.1408	44.43	7561	\N
13352	2025-08-21	34.985	35.39	34.97	35.2	6090682	\N
13354	2025-08-21	18.15	18.205	17.99	18.15	26286375	\N
13355	2025-08-21	157.98	160.71	157.725	160.59	1209659	\N
13356	2025-08-21	38.19	39.07	38.09	38.86	1331852	\N
13357	2025-08-21	132.49	133.06	132.231	132.97	1512894	\N
13358	2025-08-21	21.54	21.665	21.48	21.55	2983749	\N
13359	2025-08-21	26.51	26.91	26.49	26.82	11633134	\N
13360	2025-08-21	97.18	97.77	96.26	97.47	480243	\N
13361	2025-08-21	21.88	22	21.76	21.87	873928	\N
13362	2025-08-21	137.64	138.15	136.64	137.84	2589990	\N
13363	2025-08-21	9.25	9.26	9.1	9.1	511343	\N
13365	2025-08-21	41.75	42.94	41.49	42.72	2234744	\N
13367	2025-08-21	20.3	20.46	20.1	20.35	392278	\N
13368	2025-08-21	13.25	13.615	12.96	13.32	4007918	\N
13369	2025-08-21	28.85	29.3	28.64	28.79	266681	\N
13370	2025-08-21	73.07	73.64	72.7	72.9	136852	\N
13371	2025-08-21	1.7	1.75	1.66	1.74	5394313	\N
13373	2025-08-21	71.71	71.87	71.08	71.42	5222304	\N
13374	2025-08-21	6.02	6.1	5.92	6.07	264370	\N
13375	2025-08-21	29.37	29.73	29.2	29.42	3304569	\N
13377	2025-08-21	276.89	279.12	275.61	276.56	384680	\N
13378	2025-08-21	11.15	11.25	11.135	11.16	449311	\N
13380	2025-08-21	54.86	55.17	54.49	54.66	1361284	\N
13382	2025-08-21	14.2	14.51	13.79	14.35	1431729	\N
13383	2025-08-21	53.41	53.79	53.18	53.51	3451934	\N
13385	2025-08-21	53.04	53.625	52.86	53.23	552239	\N
13386	2025-08-21	34.4	35.41	34.14	34.8	851537	\N
13387	2025-08-21	100.71	101.9	100.25	101.61	177520	\N
13389	2025-08-21	102.44	103.64	101.78	103.09	298308	\N
13390	2025-08-21	4.09	4.18	3.96	3.96	32461	\N
13392	2025-08-21	9.15	9.225	9.08	9.12	1133985	\N
13393	2025-08-21	179.54	180.713	179.04	180.44	554872	\N
13394	2025-08-21	14.99	15.47	14.82	15.36	1378031	\N
13395	2025-08-21	129.2	129.8	126.8	129.14	2272074	\N
13396	2025-08-21	584	586.01	567.14	570.64	535388	\N
13398	2025-08-21	8.7	8.745	8.53	8.57	3020263	\N
13401	2025-08-21	10.55	10.75	10.47	10.62	2268638	\N
13405	2025-08-21	40.66	41.02	40.53	40.65	1023739	\N
13406	2025-08-21	138.23	139.27	137.315	138.23	60788	\N
13408	2025-08-21	1.93	1.99	1.89	1.89	8317	\N
13409	2025-08-21	302.5	310.76	302.5	308.13	350139	\N
13410	2025-08-21	161.73	163.44	160.845	162.47	1518032	\N
13411	2025-08-21	444.99	448.49	444.7	447.2	1026288	\N
13412	2025-08-21	96.5	97.085	96.28	96.36	830902	\N
13413	2025-08-21	91.95	93.563	90.64	92.43	1252653	\N
13414	2025-08-21	256.08	258.6686	254.3201	255.65	2697253	\N
13415	2025-08-21	7.74	7.85	7.64	7.8	229358	\N
13417	2025-08-21	36.05	36.65	35.9283	36.53	494202	\N
13420	2025-08-21	12.43	12.58	12.3664	12.53	68202	\N
13423	2025-08-21	55.04	55.68	54.55	55.47	4357716	\N
13424	2025-08-21	138.48	139.2799	136.32	138.77	208789	\N
13425	2025-08-21	191.7	192.6	190.77	192.43	904547	\N
13426	2025-08-21	17.02	17.25	17.02	17.08	1237764	\N
13427	2025-08-21	14.29	14.535	14.29	14.42	279668	\N
13429	2025-08-21	12.76	12.95	12.6628	12.94	4840071	\N
13430	2025-08-21	195.33	197.4099	194.41	196.65	134851	\N
13431	2025-08-21	2.66	2.7394	2.66	2.72	216831	\N
13432	2025-08-21	65.57	66.03	65.2	65.65	446767	\N
13435	2025-08-21	17.4	17.405	17.16	17.19	137399	\N
13436	2025-08-21	9.25	9.36	9.17	9.34	328316	\N
13438	2025-08-21	41.65	42.135	41.3	41.69	610641	\N
13440	2025-08-21	165.01	166.08	163.1	164.94	1299678	\N
13441	2025-08-21	30.7	31.025	30.62	30.76	88003	\N
13442	2025-08-21	8.8212	8.84	8.73	8.81	11119	\N
13443	2025-08-21	25.71	25.99	24.87	25.58	227089	\N
13444	2025-08-21	1959.86	1974.555	1959.86	1969.39	39104	\N
13445	2025-08-21	72.68	74.06	72.47	73.95	276089	\N
13446	2025-08-21	210.45	211.38	209.67	211.11	1503654	\N
13447	2025-08-21	598.17	602.47	596.915	600.74	340132	\N
13448	2025-08-21	72.37	72.63	71.8	72.32	1423967	\N
13450	2025-08-21	172.38	174.66	172.351	173.67	821671	\N
13452	2025-08-21	589.04	592.21	583.93	591.92	2349322	\N
38551	2025-08-21	102.32	102.9	101.86	102.86	180000	\N
13453	2025-08-21	46.2	46.79	46	46.34	1480971	\N
13454	2025-08-21	109.34	110.66	108.67	109.59	113826	\N
13456	2025-08-21	100.75	103.02	100.51	102.93	376840	\N
13457	2025-08-21	16.05	16.2	15.65	15.88	17769	\N
13460	2025-08-21	14.13	15.17	14.13	15.15	1167195	\N
13461	2025-08-21	7.15	7.52	7.14	7.45	589688	\N
13463	2025-08-21	69.78	71.19	69.775	71.07	3271989	\N
13465	2025-08-21	311.87	313.595	311.17	313.22	2282444	\N
13466	2025-08-21	10.66	11.295	10.65	10.95	831417	\N
13467	2025-08-21	701.54	708.54	698.68	706	765876	\N
13469	2025-08-21	16.29	16.52	16.29	16.35	2124734	\N
13471	2025-08-21	4.28	4.35	4.265	4.33	6537594	\N
13472	2025-08-21	13.6	13.79	13.4135	13.57	119014	\N
13473	2025-08-20	49.2681	49.98	48.8932	49.245	2078	\N
13475	2025-08-21	16.23	16.5	16.115	16.15	427573	\N
13476	2025-08-21	93.315	93.79	91.025	91.1	6808601	\N
13477	2025-08-21	84.88	87.32	84.6	86.08	13889005	\N
13478	2025-08-21	74.5	76.16	74.5	75.97	312337	\N
13480	2025-08-21	74.55	75.08	73.445	74.89	681337	\N
13482	2025-08-21	5.48	5.5682	5.21	5.21	10190	\N
13483	2025-08-21	32.11	33.25	31.43	32.39	113847	\N
13484	2025-08-21	6.64	6.695	6.52	6.66	332075	\N
13485	2025-08-21	78.94	79.48	78.46	79.24	1960170	\N
13486	2025-08-21	72.48	73.23	72.238	72.69	31539	\N
13487	2025-08-21	1309.38	1314.8875	1275.01	1278	138896	\N
13489	2025-08-21	9.79	9.829	9.68	9.68	667629	\N
13490	2025-08-21	5.24	5.4688	5.24	5.33	526	\N
13491	2025-08-21	27.4	27.695	27.38	27.54	1301013	\N
13493	2025-08-21	36.07	36.55	36	36.22	4136597	\N
13494	2025-08-21	19.94	20.5	19.8	20.42	1923395	\N
13496	2025-08-21	141.33	142.66	140.76	141.01	635849	\N
13498	2025-08-21	3.83	3.995	3.76	3.97	437941	\N
13501	2025-08-21	43.16	43.285	42.63	42.9	100808	\N
13502	2025-08-21	60.11	61.19	59.775	61.13	120265	\N
13503	2025-08-21	9.15	9.285	9.09	9.23	72269	\N
13505	2025-08-21	134.93	135.8	133.9	134.89	388165	\N
13506	2025-08-21	69.84	70.6474	69.35	69.38	619362	\N
13507	2025-08-21	122.26	124.68	121.49	124.17	600616	\N
13508	2025-08-21	173.14	174.5434	170.99	172.83	1420341	\N
13509	2025-08-21	50.99	51.83	50.61	51.74	2213784	\N
13511	2025-08-21	511.98	513.69	508.62	509.47	492754	\N
13512	2025-08-21	190.39	193.96	190.39	192.69	100466	\N
13513	2025-08-21	143.41	144.45	142.9	144.04	3269421	\N
13514	2025-08-21	32.3	32.69	32.245	32.61	3496378	\N
13515	2025-08-21	460.81	463.36	457.99	462.43	789945	\N
13516	2025-08-21	16.28	16.7	16.22	16.64	149424	\N
13517	2025-08-21	13.86	14.2	13.815	14.18	615407	\N
13518	2025-08-21	169.87	170.9	169.63	170.71	109229	\N
13519	2025-08-21	87.67	87.74	86.67	86.91	291457	\N
13520	2025-08-21	570.61	572.12	565.985	567.27	535635	\N
13522	2025-08-21	91.34	91.835	89.95	90.66	920043	\N
13523	2025-08-21	26.08	26.31	25.93	25.97	899874	\N
13524	2025-08-21	22.01	22.79	21.86	22.61	2437228	\N
13525	2025-08-21	392.94	393.8019	380.71	384.6	230312	\N
13526	2025-08-21	0.87	0.9291	0.85	0.89	110364	\N
13528	2025-08-21	16.11	16.2	15.93	15.99	209830	\N
13531	2025-08-21	35.84	35.84	32.7	33.5	875743	\N
13532	2025-08-21	36.7056	36.7056	36.04	36.04	2423	\N
13535	2025-08-21	37.45	37.78	37.265	37.69	294198	\N
13536	2025-08-21	86.75	87.59	86.4	87.38	382980	\N
13537	2025-08-21	76.38	77.37	76.38	77.29	137140	\N
13539	2025-08-21	12.11	12.4591	12.09	12.41	3602556	\N
13540	2025-08-21	103.5	105.44	102.71	105.09	31289	\N
13541	2025-08-21	42.11	42.36	42.09	42.13	1035785	\N
13542	2025-08-21	31.2	31.42	30.93	31.07	776698	\N
13545	2025-08-21	40.28	40.4	39.33	39.78	246571	\N
13549	2025-08-21	15.62	16.2	15.62	16.2	295479	\N
13554	2025-08-21	12.63	12.855	12.535	12.81	1288354	\N
13556	2025-08-21	125.2	126.275	124.07	124.87	49844	\N
13563	2025-08-21	46.98	47.18	46.9	47.01	379384	\N
13564	2025-08-21	3.95	4.155	3.94	4.13	1453393	\N
13565	2025-08-21	10.34	10.39	10.3	10.37	272293	\N
13567	2025-08-21	12.29	12.3165	12.19	12.2	3002729	\N
13570	2025-08-21	11.86	11.87	11.725	11.8	5275696	\N
13572	2025-08-21	59.6	59.85	59.23	59.65	1415132	\N
13574	2025-08-21	5.51	5.525	5.41	5.49	4522023	\N
13576	2025-08-21	788.98	800.7	788.315	800.7	253417	\N
13577	2025-08-21	69.04	70.76	68.9	70.09	7720617	\N
13578	2025-08-21	9.88	10	9.85	10	457078	\N
13580	2025-08-21	4.82	4.9183	4.81	4.9	3475	\N
13581	2025-08-21	31.81	32.3699	31.81	32.26	175863	\N
13582	2025-08-21	76.47	77.42	75.585	76.08	8637112	\N
13584	2025-08-21	75.7	76.2254	75.1335	76.18	6354912	\N
13585	2025-08-21	0.572	0.5909	0.536	0.5576	1136385	\N
13586	2025-08-21	42.53	42.69	42.2245	42.29	2614592	\N
13587	2025-08-21	6.36	6.4892	6.29	6.42	14809	\N
13591	2025-08-21	15	15.49	14.97	15.47	577906	\N
13593	2025-08-21	2.9	3.05	2.9	3.03	2980388	\N
13595	2025-08-21	285.04	285.42	283.16	284.35	1899671	\N
13596	2025-08-21	23.19	23.75	23.06	23.72	2121213	\N
13597	2025-08-21	593	598.83	591.313	597.21	610288	\N
13599	2025-08-21	40.54	40.86	40.54	40.71	161007	\N
13600	2025-08-21	57.52	57.68	57.02	57.07	845384	\N
13601	2025-08-21	23.455	23.5	23.125	23.36	13258941	\N
13602	2025-08-21	14.88	15.03	14.8	15.02	1180296	\N
13604	2025-08-21	148.55	150.16	144.7001	145.89	1889239	\N
13606	2025-08-21	1.53	1.59	1.51	1.52	57534	\N
13607	2025-08-21	11.6	11.61	11.34	11.38	530445	\N
13608	2025-08-21	142.74	143.97	142.4	143.25	986532	\N
13610	2025-08-21	87.86	88.89	87.288	88.02	1196112	\N
13611	2025-08-21	7980.62	7980.62	7836.85	7953.9	12507	\N
13613	2025-08-21	44.13	44.91	43.81	44.56	6643792	\N
13614	2025-08-21	22.76	23.1	22.53	22.97	516900	\N
13616	2025-08-21	39.78	40.385	39.4	39.61	23422	\N
13617	2025-08-21	42.79	43.03	42.56	42.75	127294	\N
13618	2025-08-21	45.07	45.42	44.88	44.96	733222	\N
13619	2025-08-21	58.68	59.53	57.93	58.48	61508	\N
13620	2025-08-21	5.05	5.17	5.015	5.16	466008	\N
13621	2025-08-21	39.14	39.6497	39.14	39.4	885024	\N
13622	2025-08-21	21.09	21.3	20.75	21.03	1127678	\N
13623	2025-08-21	41.77	42.455	41.75	42.36	1401118	\N
13624	2025-08-21	77.42	77.97	77.17	77.48	3049393	\N
13627	2025-08-21	2.43	2.49	2.37	2.48	12653	\N
13628	2025-08-21	75.08	75.445	74.86	75.23	309630	\N
13629	2025-08-21	22.88	23.0899	22.6168	22.82	43710	\N
13630	2025-08-21	57.75	58.26	57.21	57.34	980087	\N
13631	2025-08-21	73.76	74.56	73.5	74.02	3340390	\N
13632	2025-08-21	11.48	11.68	11.32	11.64	106035	\N
13633	2025-08-21	69.89	70.2	69.58	70.16	30128	\N
13634	2025-08-21	233.045	235.9199	232.43	233.16	7403128	\N
13636	2025-08-21	7.08	7.13	7.05	7.05	3318560	\N
13639	2025-08-21	10.19	10.25	10.085	10.19	347591	\N
13640	2025-08-21	6.59	6.64	6.45	6.59	378591	\N
13641	2025-08-21	91.675	92.83	91.515	92.6	329949	\N
13642	2025-08-21	136.22	137.8631	135.885	137.19	512341	\N
13643	2025-08-21	18.87	19.025	18.82	18.88	1070332	\N
13644	2025-08-21	5.26	5.35	5.075	5.08	1155524	\N
13645	2025-08-21	147.37	148.73	146.76	148.51	523253	\N
13646	2025-08-21	12.88	13.1479	12.75	13.02	963099	\N
13649	2025-08-21	44.21	44.73	43.28	44.57	173281	\N
13650	2025-08-21	198.91	212.09	198.2	210.35	2555321	\N
13656	2025-08-21	31.87	31.92	29.69	30.13	2284349	\N
13657	2025-08-21	51.02	51.8	50.235	51.2	430674	\N
13659	2025-08-21	6.6	6.72	6.6	6.62	1118345	\N
13661	2025-08-21	18.1	18.64	18.1	18.36	118215	\N
13662	2025-08-21	11.03	11.2	11.01	11.17	3630203	\N
13665	2025-08-21	739.72	740.79	729.725	733.05	492805	\N
13668	2025-08-21	225.49	226.445	222.9093	225.32	514826	\N
13669	2025-08-21	23.41	23.6099	22.13	22.19	4201029	\N
13670	2025-08-21	15.7	16.15	15.67	16.02	4123804	\N
13671	2025-08-21	9.96	10.085	9.9	10	1223858	\N
13674	2025-08-21	104.53	104.795	103.12	103.39	454645	\N
13675	2025-08-21	12.05	12.115	11.88	11.89	455536	\N
13676	2025-08-21	180.23	182.32	180.23	180.99	203096	\N
13677	2025-08-21	104.62	105.26	104.24	104.44	741046	\N
13678	2025-08-21	256	258.12	251.29	251.37	313243	\N
13679	2025-08-21	99.91	100.515	98.39	99.72	1105594	\N
13680	2025-08-21	91.25	91.61	89.51	89.67	693103	\N
13681	2025-08-21	23.44	23.99	23.42	23.43	1372802	\N
13684	2025-08-21	25.41	25.885	25.37	25.74	37068082	\N
13685	2025-08-21	15.35	15.43	14.295	14.67	36918367	\N
13688	2025-08-21	173	174.88	172.75	174.49	4397952	\N
13689	2025-08-21	122.97	124.7	122.25	124.45	2174688	\N
13691	2025-08-21	7.82	7.89	7.78	7.86	419262	\N
13694	2025-08-21	92.31	92.495	91.11	91.16	865840	\N
13697	2025-08-21	321.76	322.56	305.78	319.99	69806	\N
13698	2025-08-21	11.3	11.49	11.255	11.3	3355362	\N
13700	2025-08-21	175.74	177.1078	174.621	175.3	96915	\N
13701	2025-08-21	18.9	19.2	18.865	18.91	2138531	\N
13702	2025-08-21	107.48	107.645	106.01	106.95	1014973	\N
13704	2025-08-21	24.87	25.07	24.8	24.99	1099193	\N
13706	2025-08-21	20.82	21.035	20.185	20.92	2682296	\N
13707	2025-08-21	194.29	195.155	193.069	194	1405535	\N
13708	2025-08-21	56.5	56.64	56.49	56.55	661161	\N
13710	2025-08-21	54.19	54.595	53.175	53.29	1986477	\N
13711	2025-08-21	35.08	35.5	34.8	35.35	394294	\N
13712	2025-08-21	42.39	42.56	42.04	42.2	1179900	\N
13713	2025-08-21	110.29	111.38	110.045	110.92	495076	\N
13715	2025-08-21	111.19	112.065	110.77	111.57	1214260	\N
13716	2025-08-21	36.99	37.055	36.69	36.72	4367235	\N
13720	2025-08-21	64.81	65.54	64.795	65.45	546401	\N
13721	2025-08-21	267.08	269.025	264.66	265.11	165862	\N
13722	2025-08-21	23.9	23.96	23.89	23.94	198484	\N
13723	2025-08-21	157.93	159.06	157.175	158.73	6417695	\N
13724	2025-08-21	252.22	252.745	248.02	248.95	2628530	\N
13725	2025-08-21	109.05	109.61	107.84	108.39	3045791	\N
13726	2025-08-21	4.63	4.68	4.51	4.6	1794084	\N
13727	2025-08-21	14.5	14.94	14.36	14.94	566397	\N
13728	2025-08-21	67.42	67.81	67.13	67.45	867794	\N
13730	2025-08-21	47.45	48.26	47.05	48.26	118070	\N
13731	2025-08-21	18.73	18.92	18.71	18.8	365462	\N
13732	2025-08-21	106.77	107.42	106.3912	107.17	1148830	\N
13735	2025-08-21	85.11	85.65	83.2	83.29	2507888	\N
13736	2025-08-21	284.76	287.02	284.195	286.76	495343	\N
13737	2025-08-21	125.56	125.74	123.235	125.37	1450109	\N
13738	2025-08-21	55.32	56.08	55.22	55.73	1640858	\N
13739	2025-08-21	75.2	76.49	75.01	76.37	1065999	\N
13741	2025-08-21	75.47	75.85	74.63	75.64	591259	\N
13743	2025-08-21	49.33	49.49	49.105	49.13	695538	\N
13745	2025-08-21	6.06	6.215	5.995	6.15	243662	\N
13746	2025-08-21	135.46	137.235	134.72	136.91	54485	\N
13749	2025-08-21	376.51	380.42	375.69	378.21	699867	\N
13751	2025-08-21	183.51	185.26	182.84	183.72	1074619	\N
13755	2025-08-21	34.6	34.87	34.435	34.65	487145	\N
13757	2025-08-21	1.45	1.48	1.41	1.45	78188	\N
13758	2025-08-21	284	286.56	283.7	285.46	581626	\N
13760	2025-08-21	33.07	33.415	32.82	33.19	1818941	\N
13761	2025-08-21	12.76	13.165	12.73	13.08	131330	\N
13762	2025-08-21	162.09	163.5	161.2972	162.03	754234	\N
13763	2025-08-21	4.96	5.11	4.93	5.07	639173	\N
13764	2025-08-21	26.5	26.68	26.39	26.62	738648	\N
13766	2025-08-21	8.52	8.52	8.26	8.39	241431	\N
13767	2025-08-21	5.44	5.49	5.35	5.47	992341	\N
13768	2025-08-21	59.75	59.86	59.315	59.58	4920989	\N
13771	2025-08-21	5.99	6.02	5.86	5.87	786630	\N
13774	2025-08-21	71.32	71.91	71.1	71.22	977571	\N
13776	2025-08-21	37.64	37.64	36.95	37.08	29708	\N
13777	2025-08-21	25.69	25.865	25.545	25.74	14219350	\N
13778	2025-08-21	19.5528	19.5528	19	19.04	2802	\N
13779	2025-08-21	192.1	192.225	189.85	191.35	176453	\N
13780	2025-08-21	283.65	286.25	283.44	285.85	305838	\N
13781	2025-08-21	248.25	249.53	247.39	249.15	274740	\N
13782	2025-08-21	235.2	236.4299	234.28	235.44	706810	\N
13783	2025-08-21	288.25	289.66	286.31	288.34	907868	\N
13788	2025-08-21	51	51.36	50.2574	50.5	455179	\N
13790	2025-08-21	56.18	57.38	55.445	57.11	64914	\N
13791	2025-08-21	1.15	1.17	1.12	1.145	91897	\N
13792	2025-08-21	39.07	39.315	38.81	39.06	1603067	\N
13794	2025-08-21	212.89	219.135	210.5	218.79	919099	\N
13796	2025-08-21	28.97	29.24	28.42	29.14	2440184	\N
13798	2025-08-21	67.74	68.51	67.71	68.4	548645	\N
13799	2025-08-21	7.36	7.5092	7.33	7.35	2457416	\N
13801	2025-08-21	36.37	36.515	35.76	35.96	1135727	\N
13802	2025-08-21	339.89	342.46	337.31	339.52	573057	\N
13804	2025-08-21	73.5	75.105	72.49	74.77	154998	\N
13805	2025-08-21	58.17	58.3499	57.61	58	909801	\N
13806	2025-08-21	537.37	540.335	526.66	526.94	1191411	\N
13809	2025-08-21	326.215	328	322.4634	325.03	1473116	\N
13810	2025-08-21	4.35	4.49	4.34	4.46	1046042	\N
13811	2025-08-21	123.32	124.5	122.58	124.34	699269	\N
13814	2025-08-21	177.88	180.72	176.31	180.42	156786	\N
13815	2025-08-21	21.67	21.965	21.39	21.77	155883	\N
13816	2025-08-21	94.67	95.4	94.24	94.72	359564	\N
13818	2025-08-21	553.36	556.62	551	552.44	981160	\N
13820	2025-08-21	4.15	4.27	4.15	4.22	360341	\N
13822	2025-08-21	15.71	15.94	15.4	15.45	232302	\N
13823	2025-08-21	13.235	13.235	13.2	13.2	1334	\N
13825	2025-08-21	245.04	246.29	240.02	245.83	5646824	\N
13826	2025-08-21	13.26	13.26	12.94	13.18	1805569	\N
13828	2025-08-21	11.1	11.54	11.088	11.52	456191	\N
13830	2025-08-21	25.41	25.6	25.31	25.46	139717	\N
13831	2025-08-21	32.76	33.14	32.76	33.12	41790	\N
13833	2025-08-21	33.36	33.965	33.15	33.81	11130126	\N
13834	2025-08-21	24.1	24.5	23.94	24.43	619160	\N
13835	2025-08-21	11.88	12.085	11.76	12	910831	\N
13836	2025-08-21	116.89	118.72	116.89	118.22	258061	\N
13838	2025-08-21	46.4	48.45	46.4	48.33	998159	\N
13839	2025-08-21	60.48	61.29	60.29	61.24	765011	\N
13842	2025-08-21	6.07	6.25	6.07	6.19	45189	\N
13843	2025-08-21	30.97	31.965	30.97	31.72	1564035	\N
13845	2025-08-21	50.03	51.31	49.57	51.28	615328	\N
13846	2025-08-21	7.92	8.08	7.89	8.05	682877	\N
13847	2025-08-21	13.03	13.17	12.935	12.99	709168	\N
13849	2025-08-21	82.34	82.71	81.11	81.13	3398658	\N
13851	2025-08-21	31.5	31.65	31.11	31.19	1219236	\N
13853	2025-08-21	113.65	115.4	112.91	114.37	1792297	\N
13857	2025-08-21	885.93	888.375	873.07	876.97	1126989	\N
13859	2025-08-21	102.15	102.25	99.83	100.54	971716	\N
13860	2025-08-21	364.14	366.31	360.88	363.86	1450130	\N
13861	2025-08-21	8	8.21	7.98	8.2	2206093	\N
13863	2025-08-21	21.08	21.49	20.92	21.44	101907	\N
13865	2025-08-21	79.72	82.38	79.3601	82.38	805552	\N
13867	2025-08-21	173.17	174.19	172.45	173.43	810930	\N
13868	2025-08-21	186.39	190.06	186.39	188.68	355790	\N
13869	2025-08-21	137.91	138.94	136.645	138.03	442160	\N
13871	2025-08-21	50.12	50.64	49.85	50.06	171816	\N
13872	2025-08-21	62.9	63	62.885	63	2111600	\N
13873	2025-08-21	70.82	71.79	70.72	71.47	794453	\N
13874	2025-08-21	54.44	55.06	54.245	54.8	650731	\N
40445	2025-08-21	2.95	2.96	2.85	2.88	0	\N
42141	2025-08-21	23	23	23	23	0	\N
8	2025-08-22	339	348.2	338.6	348.2	187697	\N
10	2025-08-22	434.3	445.4	433.6	444.9	522553	\N
13	2025-08-22	0.0623	0.0628	0.0586	0.062	509246	\N
14	2025-08-22	34.25	34.6	34.25	34.55	22018	\N
17	2025-08-22	333.7	342	333.7	341.9	1182845	\N
19	2025-08-22	148.55	152.75	148.55	152.4	3854164	\N
20	2025-08-22	31.755	32.175	31.57	32.175	167469	\N
21	2025-08-22	1155	1188	1154	1182	70059	\N
22	2025-08-22	351.5	356.3	349	356.3	110270	\N
24	2025-08-22	311	312	306.5	307.4	185994	\N
26	2025-08-22	344	347	341	343	37669	\N
27	2025-08-22	30.75	32	30.3	31.2	9979	\N
28	2025-08-22	168.4	172.8	167.95	172.8	569715	\N
29	2025-08-22	256	257.5	254.5	257.5	26839	\N
30	2025-08-22	130.6	131.4	129.8	130.8	112188	\N
32	2025-08-22	161	162.5	160.5	162.4	276992	\N
33	2025-08-22	119.4	119.8	118.3	119.7	66766	\N
34	2025-08-22	88.55	91.85	88.55	91.85	641504	\N
35	2025-08-22	99	99	97.9	98.15	290534	\N
36	2025-08-22	37.4	37.95	36.85	37.8	42198	\N
38	2025-08-22	56.8	57.4	56.5	57.1	17465	\N
40	2025-08-22	322.9	330.5	321.6	330.5	1421983	\N
41	2025-08-22	0.69	0.69	0.632	0.688	131815	\N
42	2025-08-22	16.7	16.9	16.35	16.5	29466	\N
43	2025-08-22	180	195	178.2	190.6	286668	\N
44	2025-08-22	284	290.6	283.4	290.4	34575	\N
45	2025-08-22	60.6	61.9	60.6	61.8	136252	\N
46	2025-08-22	111.35	113.25	111.15	113.15	959176	\N
47	2025-08-22	453.4	456	450.2	456	95865	\N
48	2025-08-22	76.6	80	76.4	79.7	92137	\N
49	2025-08-22	174	186.8	173.6	181.6	158673	\N
51	2025-08-22	349.6	351.8	347	351.8	62205	\N
13875	2025-08-21	25.36	25.94	25.085	25.92	2024381	\N
13878	2025-08-21	322.07	324.07	320.86	321.38	144599	\N
13879	2025-08-21	7.1	7.1199	7.03	7.05	43238425	\N
13880	2025-08-21	2.95	3.02	2.94	2.99	1240338	\N
13881	2025-08-21	27.17	28.28	26.87	28.08	1324566	\N
13883	2025-08-21	77.63	78.895	76.6	78.27	152878	\N
13884	2025-08-21	45.67	46.95	45.67	46.58	529277	\N
13886	2025-08-21	92.84	93.97	92.565	93.73	887765	\N
13887	2025-08-21	94.96	95.175	94.355	94.62	3294411	\N
13888	2025-08-21	31	31.11	30.55	31.07	4871933	\N
13889	2025-08-21	76.05	76.855	75.75	76.57	275193	\N
13894	2025-08-21	75.82	76.4175	75.82	76	172688	\N
13895	2025-08-21	39.7	40.1	39.5	39.83	665216	\N
13899	2025-08-21	703.79	704	679.99	689.47	1614493	\N
13902	2025-08-21	185.45	187.23	184.15	186.28	237166	\N
13903	2025-08-21	73.72	74.15	72.51	74.09	6961876	\N
13905	2025-08-21	48.93	49.33	48.57	49.01	149773	\N
13906	2025-08-21	35.6	35.9	35.47	35.58	918164	\N
13910	2025-08-21	37.57	37.98	37.285	37.45	144884	\N
13911	2025-08-21	199.15	202.23	198.47	201.31	82074	\N
13912	2025-08-21	73.27	73.77	72.63	73.13	1756474	\N
13915	2025-08-21	19.93	20.02	19.86	19.89	1667193	\N
13916	2025-08-21	111.51	112.65	111.22	112.36	1565979	\N
13917	2025-08-21	16.13	16.24	16.085	16.1	2726859	\N
13918	2025-08-21	14.49	14.6189	14.37	14.53	153298	\N
13919	2025-08-21	49.26	49.96	49.05	49.8	119446	\N
13920	2025-08-21	248.24	249.15	247.175	247.5	331118	\N
13922	2025-08-21	69.99	71.03	69.99	70.58	97524	\N
13923	2025-08-21	110.28	110.99	109.725	110.65	676764	\N
13924	2025-08-21	7.96	8.27	7.94	8.12	281505	\N
13926	2025-08-21	389.95	390.91	384.58	384.83	1117305	\N
13927	2025-08-21	33.75	34.175	33.7	34.02	119955	\N
13928	2025-08-21	5.09	5.17	5.045	5.06	890553	\N
13930	2025-08-21	126.21	127.1375	126.21	126.81	606579	\N
13931	2025-08-21	7.45	7.5688	7.3746	7.45	1388159	\N
13933	2025-08-21	8.97	9.145	8.97	9.1	2059214	\N
13939	2025-08-21	3.81	3.85	3.7	3.71	1836901	\N
13941	2025-08-21	71.18	71.49	70.53	71.23	2161388	\N
13942	2025-08-21	144.66	145.225	143.66	144.44	405626	\N
13943	2025-08-21	49.2	49.5	48.82	49.13	1310249	\N
13945	2025-08-21	80.55	80.68	79.48	79.72	2048087	\N
13951	2025-08-21	8.47	8.71	8.34	8.69	1386794	\N
13952	2025-08-21	32.74	32.86	32.32	32.71	489407	\N
13953	2025-08-21	98.29	98.67	97.54	98.39	2293389	\N
13954	2025-08-21	162.55	163.8	161.765	162.1	1578659	\N
13955	2025-08-21	98.49	98.5	96.1301	97.06	11415724	\N
13958	2025-08-21	66.29	66.575	64.81	65.82	1549556	\N
13960	2025-08-21	200.93	202.39	199.89	200.3	1677708	\N
13961	2025-08-21	18.61	19.125	18	18.27	10176	\N
13962	2025-08-21	34.78	35.53	34.67	35.31	1766329	\N
13964	2025-08-21	44.66	47.93	44.63	47.84	933444	\N
13965	2025-08-21	21.03	21.12	21.01	21.06	7141235	\N
13966	2025-08-21	16.96	17.31	16.96	17.31	119086	\N
13968	2025-08-21	7.1	7.26	7.09	7.19	3530868	\N
13970	2025-08-21	540	543.1979	538.835	542.44	216902	\N
13971	2025-08-21	124.67	126.57	124.07	124.61	606498	\N
13972	2025-08-21	38.71	39.38	38.4975	39.32	774462	\N
13973	2025-08-21	80.2	80.98	79.84	80.5	1586906	\N
13974	2025-08-21	182.43	182.72	177.36	177.39	848412	\N
13976	2025-08-21	80.92	82	80.54	80.73	86297	\N
13978	2025-08-21	20.44	20.85	20.1725	20.73	940793	\N
13979	2025-08-21	108.33	109.99	107.82	109.3	2138381	\N
161	2025-08-22	279	282.4	278.6	282.2	114104	\N
162	2025-08-22	193.7	194.6	190.6	194.3	22206	\N
13980	2025-08-21	49.31	49.56	48.255	48.36	682766	\N
13981	2025-08-21	55.25	55.655	54.965	55.36	798628	\N
13982	2025-08-21	4.1	4.28	4.1	4.25	1166662	\N
13983	2025-08-21	891.41	896.2638	873.32	880.28	130844	\N
13985	2025-08-21	79.12	79.78	78.88	79.48	1013720	\N
13986	2025-08-21	15.07	15.18	15	15.15	153654	\N
13987	2025-08-21	22	22.8	21.91	22.52	2207964	\N
13988	2025-08-21	492.44	494.78	482.81	483.76	1360656	\N
13989	2025-08-21	25	25.25	24.72	25.1	129396	\N
13990	2025-08-21	18.75	18.94	18.49	18.5	1442353	\N
13991	2025-08-21	103.8	105.31	103.365	105.02	669293	\N
13992	2025-08-21	55.91	58.46	55.39	57.95	522739	\N
13995	2025-08-21	1.57	1.61	1.5	1.53	57257	\N
13996	2025-08-21	75.66	75.785	74.99	75.32	501308	\N
13997	2025-08-21	15.99	16.11	15.75	15.94	181991	\N
13998	2025-08-21	8.46	8.59	8.38	8.53	280295	\N
13999	2025-08-21	136.46	138.76	136.315	137.51	7054329	\N
14000	2025-08-21	130.59	132.0399	129.71	131.58	1753616	\N
14002	2025-08-21	38.82	39.4	38.45	39.29	104144	\N
14003	2025-08-21	416.98	420.3199	411.2368	416.09	264339	\N
14004	2025-08-21	138.9	140.41	138.77	139.62	396380	\N
14005	2025-08-21	75.58	76.07	75.185	75.97	394785	\N
14008	2025-08-21	6.8	6.8888	6.75	6.75	29071	\N
14009	2025-08-21	9.16	9.16	8.985	9.01	842433	\N
14010	2025-08-21	24.23	24.36	24.15	24.35	399219	\N
14011	2025-08-21	45.92	45.92	45.92	45.92	794	\N
14012	2025-08-21	1399.99	1415.66	1387.19	1393.14	275584	\N
14014	2025-08-21	2.78	2.86	2.7601	2.83	15638936	\N
14015	2025-08-21	86.83	87.65	86.15	86.64	1082281	\N
14017	2025-08-21	272.53	276.42	272.46	274.92	1217213	\N
14020	2025-08-21	7.59	7.69	7.58	7.6	60158	\N
14021	2025-08-21	18	18.01	17.37	17.65	953407	\N
14022	2025-08-21	60.99	61.72	60.29	61.34	1554917	\N
14023	2025-08-21	34.05	34.395	33.675	34.27	953165	\N
14024	2025-08-21	9.62	9.66	9.6	9.65	242320	\N
14026	2025-08-21	65.69	66.53	65.265	65.56	253298	\N
14027	2025-08-21	27.73	28.01	27.51	27.86	443390	\N
14029	2025-08-21	2.33	2.35	2.17	2.21	385384	\N
14034	2025-08-21	3.71	3.7661	3.57	3.67	2894366	\N
14035	2025-08-21	5.86	5.925	5.8	5.81	85568	\N
14036	2025-08-21	20.31	21.34	20.31	21.26	418069	\N
14038	2025-08-21	97	100.815	96.77	99.25	728125	\N
14039	2025-08-21	56.02	57.265	55.785	57.02	497041	\N
14040	2025-08-21	100.43	101.35	99.45	100.97	2606176	\N
14042	2025-08-21	9.67	9.73	9.495	9.57	6706258	\N
14043	2025-08-21	563.78	569.27	558.3301	566.67	215630	\N
14044	2025-08-21	56.49	57.175	56.11	56.97	1841313	\N
14046	2025-08-21	38.54	38.89	38.455	38.56	1139935	\N
14047	2025-08-21	34.62	34.9	34.57	34.79	2800847	\N
14048	2025-08-21	15.54	15.725	15.46	15.67	597830	\N
14049	2025-08-21	5.08	5.1	4.94	5.05	16838677	\N
14050	2025-08-21	4.35	4.87	4.35	4.4	144209	\N
14051	2025-08-21	172.97	175.23	172.97	174.66	56268	\N
14052	2025-08-21	225.48	226.18	223.53	225.3	3435511	\N
14054	2025-08-21	3.8	3.87	3.77	3.86	436874	\N
14056	2025-08-21	99.35	99.4257	96.65	97.185	3740726	\N
14057	2025-08-21	86.85	86.92	85.98	86.15	6193172	\N
14058	2025-08-21	901	901	888.03	890.12	365840	\N
270	2025-08-22	33.45	33.5	33.05	33.1	12608	\N
274	2025-08-22	31.35	31.5	30.85	31.1	63337	\N
288	2025-08-22	1.07	1.14	1.03	1.11	60058	\N
14060	2025-08-21	53.76	55.83	53.24	55.83	516272	\N
14061	2025-08-21	156.79	157.75	156.22	156.32	3179913	\N
14062	2025-08-21	302.29	306.5664	297.8	303.35	13358957	\N
14063	2025-08-21	46.95	47.31	46.65	46.69	92183	\N
14065	2025-08-21	39.38	39.68	39.25	39.44	66363	\N
14066	2025-08-21	184.88	186.05	183.88	183.95	657448	\N
14067	2025-08-21	24.54	24.69	24.28	24.6	97631	\N
14068	2025-08-21	55.3	56.205	55.1271	55.83	198005	\N
14070	2025-08-21	26.1	26.82	26.095	26.75	513397	\N
14071	2025-08-21	69.38	69.8128	69.01	69.34	893470	\N
14074	2025-08-21	20.05	20.185	19.875	19.91	1017249	\N
14076	2025-08-21	46.22	46.385	45.86	46.17	4976019	\N
14077	2025-08-21	78.42	78.68	76.9	77.38	1825228	\N
14078	2025-08-21	83.89	85.825	83.4	84.47	138210	\N
14081	2025-08-21	30.8	31.02	30.44	30.63	98071	\N
14083	2025-08-21	1.66	1.74	1.66	1.72	720609	\N
14084	2025-08-21	66.33	66.76	66.1601	66.52	657150	\N
14085	2025-08-21	3.73	3.87	3.71	3.86	1095257	\N
14086	2025-08-21	10.08	10.13	9.79	10.12	420115	\N
14090	2025-08-21	153.08	157.625	152.45	157.11	630594	\N
14091	2025-08-21	139.99	140.48	137.88	140.29	2394379	\N
14092	2025-08-21	16.2702	16.45	16	16.35	6740	\N
14094	2025-08-21	82.58	83.41	81.9901	82.24	133837	\N
14095	2025-08-21	9.65	9.78	9.65	9.68	5181016	\N
14096	2025-08-21	99.41	99.45	96.95	97.96	51825050	\N
14097	2025-08-21	363.68	366.26	361.2	363.84	202452	\N
14098	2025-08-21	116.57	116.66	115.53	116.21	6337059	\N
14099	2025-08-21	38.53	39.13	38.47	38.88	950137	\N
14101	2025-08-21	57.51	57.965	56.3	57.21	762915	\N
14103	2025-08-21	16.75	16.86	16.73	16.77	925812	\N
14104	2025-08-21	230.27	230.27	228.76	229.61	958996	\N
14105	2025-08-21	295	295.97	290.18	290.44	650586	\N
14106	2025-08-21	415.69	419.535	397.73	405.63	502855	\N
14107	2025-08-21	274.92	276.23	270.9	271.2	232205	\N
14108	2025-08-21	78.77	78.89	75.55	76.37	5772916	\N
14110	2025-08-21	57.94	58.53	57.765	58.18	832007	\N
14111	2025-08-21	108.73	109.12	108.06	108.48	1516890	\N
14114	2025-08-21	56.77	57.9311	56.6	57.75	224565	\N
14115	2025-08-21	281.98	284.58	280.79	282.28	1063527	\N
14116	2025-08-21	33.29	33.295	31.01	31.01	132526	\N
14118	2025-08-21	71.25	71.68	70.05	71.67	109299	\N
14121	2025-08-21	77.88	78.07	77.08	77.83	9102838	\N
14122	2025-08-21	165.615	167.8	165.43	166.94	2285266	\N
14124	2025-08-21	69.01	69.52	68.85	69.12	1601166	\N
14129	2025-08-21	44.98	45.2051	44.865	45.03	11866792	\N
14133	2025-08-21	208.8	212.2099	208.385	211.02	479861	\N
14134	2025-08-21	245.03	245.03	241.5	242.63	351705	\N
14135	2025-08-21	81.8	82.28	81.2	81.45	516228	\N
14137	2025-08-21	8.3	8.53	8.29	8.5	9550110	\N
14138	2025-08-21	191.97	192.83	191.08	191.41	557889	\N
14139	2025-08-21	81.84	83.23	80.84	82.74	688225	\N
14141	2025-08-21	17.78	18	17.67	17.8	6115	\N
14142	2025-08-21	168.45	169.65	166.93	169.61	294609	\N
14143	2025-08-21	25.88	25.88	25.59	25.77	2493962	\N
14144	2025-08-21	12.65	13.045	12.595	13.03	5882839	\N
14145	2025-08-21	86.29	88.3	85.46	88.21	765563	\N
14146	2025-08-21	1832.305	1847.385	1831	1841.41	20379	\N
14147	2025-08-21	12.36	12.76	12.36	12.69	300650	\N
14149	2025-08-21	34.75	35.51	34.49	35.34	165140	\N
14150	2025-08-21	32.74	33.17	32.74	32.96	9296993	\N
14151	2025-08-21	5.07	5.095	5.06	5.08	1025909	\N
14155	2025-08-21	57.15	58.08	57.105	57.8	4384032	\N
14156	2025-08-21	197.1	198.015	194.31	197.21	1093126	\N
14157	2025-08-21	1.43	1.47	1.43	1.47	3164	\N
14158	2025-08-21	33.84	34.11	33.12	33.79	427620	\N
14160	2025-08-21	13.4421	13.4599	12.5523	12.93	13541	\N
14161	2025-08-21	342.89	344.52	339.72	343.69	6073857	\N
14162	2025-08-21	14.7	14.77	14.415	14.54	1399036	\N
14163	2025-08-21	26.85	27.25	26.74	27.07	72308	\N
14166	2025-08-21	193	196.6799	190	190.28	3028781	\N
14173	2025-08-21	28.38	28.93	28.3	28.87	1249838	\N
14175	2025-08-21	76.06	76.84	75.23	76.83	437130	\N
14177	2025-08-21	25.59	25.84	25.35	25.82	525835	\N
14180	2025-08-21	36.38	36.53	36.01	36.17	1480473	\N
14181	2025-08-21	64.06	64.695	63.88	64.16	137944	\N
14182	2025-08-21	74.73	75.15	74.25	74.71	929135	\N
14184	2025-08-21	72.6	72.92	72.37	72.51	1309602	\N
14187	2025-08-21	284.61	289.05	284.61	288.28	627263	\N
14188	2025-08-21	997.14	1003.745	989.94	994.07	341285	\N
14189	2025-08-21	58.16	59.35	57.86	59.26	787506	\N
14190	2025-08-21	85.79	87.05	85.39	86.61	652774	\N
14191	2025-08-21	13.18	13.36	13.16	13.31	503921	\N
14193	2025-08-21	3.8	3.81	3.6612	3.69	4898888	\N
14196	2025-08-21	125.85	128.17	125.06	127.92	850206	\N
14198	2025-08-21	141.1	141.495	140.15	140.22	817637	\N
14199	2025-08-21	30.87	31.3	30.6	31.22	1280211	\N
14200	2025-08-21	8.58	8.92	8.55	8.83	1176790	\N
14201	2025-08-21	148.68	149.05	147.59	148.01	1943772	\N
14202	2025-08-21	44.72	45.16	44.615	45.09	1675656	\N
14207	2025-08-21	105.09	105.4625	104.13	104.42	1280805	\N
14209	2025-08-21	156.75	159	155.41	155.61	2411647	\N
14211	2025-08-21	14.26	14.57	14.15	14.39	315163	\N
14212	2025-08-21	14.375	15.53	14.375	15.36	53672	\N
14214	2025-08-20	0.035	0.035	0.035	0.035	2000	\N
14216	2025-08-21	18.04	18.04	17.9	17.9	3700	\N
14221	2025-08-21	10.32	10.65	10.32	10.63	19800	\N
14222	2025-08-21	20.17	20.56	20.17	20.38	2830	\N
14224	2025-08-21	1.705	1.74	1.705	1.735	34000	\N
14225	2025-08-21	41.07	41.62	40.89	41.62	1100	\N
14228	2025-08-21	187.66	191.21	187.66	189.47	32216	\N
14230	2025-08-21	3.18	3.2	3.16	3.2	4400	\N
14231	2025-08-21	19.24	19.46	19.1	19.35	58871	\N
14235	2025-08-21	36.95	38.65	36.95	38.65	126116	\N
14240	2025-08-21	17	17.1	17	17.1	900	\N
14241	2025-08-21	8.04	8.15	8.03	8.04	197304	\N
14242	2025-08-21	8.19	8.19	8.19	8.19	100	\N
14246	2025-08-21	5.95	5.99	5.82	5.92	54631	\N
14247	2025-08-21	41.79	42.04	41.76	41.91	17350	\N
14248	2025-08-21	28.88	29.13	28.88	29.13	200	\N
14249	2025-08-21	60.2	60.38	60.2	60.38	800	\N
14250	2025-08-21	1.24	1.29	1.23	1.25	164200	\N
14251	2025-08-21	2.17	2.28	2.17	2.25	42609	\N
14255	2025-08-20	1.6	1.6	1.6	1.6	100	\N
14257	2025-08-21	26.59	27.02	26.5	26.95	75568	\N
14260	2025-08-21	75.9	76.46	75.7	76.07	4519	\N
14262	2025-08-21	2.83	2.92	2.83	2.905	88658	\N
511	2025-08-22	13.2	13.35	13.2	13.35	73	\N
14265	2025-08-21	5.67	5.895	5.67	5.89	81600	\N
14267	2025-08-21	11.68	11.71	11.68	11.71	3900	\N
14268	2025-08-21	36.97	37.31	36.79	37.03	12579	\N
14269	2025-08-21	38.64	38.67	37.68	38.33	3500	\N
14271	2025-08-21	6.47	6.7	6.47	6.67	23778	\N
14272	2025-08-21	0.67	0.67	0.65	0.65	33000	\N
14273	2025-08-21	30.7	31	30.7	30.89	700	\N
14274	2025-08-21	0.04	0.045	0.04	0.045	310000	\N
14277	2025-08-21	5.16	5.54	5.16	5.43	82001	\N
14279	2025-08-21	5.27	5.475	5.27	5.43	106487	\N
14282	2025-08-21	156.28	156.8	156	156.53	31107	\N
14283	2025-08-21	78.66	78.905	78.58	78.72	94691	\N
14284	2025-08-21	34.61	35.63	34.57	35.505	561560	\N
14285	2025-08-21	10.51	10.71	10.41	10.42	25903	\N
14286	2025-08-21	0.375	0.38	0.32	0.37	49500	\N
14287	2025-08-21	2.72	2.81	2.71	2.8	542055	\N
14288	2025-08-21	35.45	35.81	35.425	35.73	237935	\N
14292	2025-08-21	0.255	0.255	0.25	0.25	10500	\N
14295	2025-08-19	1.04	1.05	1.04	1.05	1000	\N
14296	2025-08-21	6.1	6.23	6.1	6.2	17500	\N
14297	2025-08-21	23.44	23.57	23.07	23.55	34070	\N
14298	2025-08-21	11.38	11.38	11.38	11.38	100	\N
14299	2025-08-21	0.135	0.14	0.12	0.125	87500	\N
14300	2025-08-21	4.99	5.07	4.99	5.07	44668	\N
14303	2025-08-21	7.36	7.39	7.21	7.24	17044	\N
14307	2025-08-21	3.47	3.47	3.47	3.47	200	\N
14308	2025-08-21	29.6	29.91	29.52	29.55	5700	\N
14311	2025-08-20	0.3	0.3	0.29	0.29	3000	\N
14313	2025-08-21	11.36	11.4	11.36	11.38	1206	\N
14315	2025-08-21	15	15	15	15	500	\N
14316	2025-08-21	77.26	77.56	76.51	77.01	5600	\N
14319	2025-08-21	2.56	2.56	2.56	2.56	100	\N
14320	2025-08-21	37.19	37.47	37.12	37.36	42417	\N
14323	2025-08-21	3.36	3.46	3.36	3.43	1777	\N
14324	2025-08-21	47.37	48.62	47.37	48.62	5900	\N
14326	2025-08-21	98.31	99.38	97.93	99.26	46245	\N
14327	2025-08-21	9.96	10.13	9.96	10.03	6100	\N
14328	2025-08-21	1.64	1.64	1.64	1.64	100	\N
14329	2025-08-21	15.27	15.43	15.27	15.43	22894	\N
14331	2025-08-21	101.38	101.73	101.1	101.57	53842	\N
14332	2025-08-21	130.2	131.02	129.63	130.79	57349	\N
14333	2025-08-21	41.2	41.96	41	41.94	389224	\N
14334	2025-08-21	102.71	102.78	101.5	101.87	93300	\N
14336	2025-08-21	38.48	38.665	38.48	38.5	4290	\N
14339	2025-08-21	0.465	0.465	0.465	0.465	500	\N
14340	2025-08-21	0.64	0.64	0.63	0.63	4500	\N
14341	2025-08-21	12.66	12.955	12.66	12.91	1268	\N
14345	2025-08-21	1.625	1.75	1.61	1.74	432500	\N
14346	2025-08-21	9.7	9.8	9.7	9.75	8000	\N
14347	2025-08-21	59.79	60.94	59.75	59.91	25000	\N
14348	2025-08-21	8.97	9.32	8.97	9.3	74305	\N
14349	2025-08-21	7.13	7.23	7.13	7.22	15293	\N
14350	2025-08-21	102.51	102.51	101.74	102.39	650	\N
14352	2025-08-21	9.79	9.91	9.75	9.89	3792	\N
640	2025-08-22	1244.6044	1244.6044	1244.6044	1244.6044	77186643	\N
14353	2025-08-21	4.7	4.8	4.7	4.71	1300	\N
14355	2025-08-21	254.05	255	250	252.23	20394	\N
14356	2025-08-21	20.83	21.18	20.64	21.17	430039	\N
14357	2025-08-21	9.99	10.3	9.99	10.28	50130	\N
14358	2025-08-21	2.9	2.9	2.9	2.9	300	\N
14359	2025-08-19	0.055	0.055	0.055	0.055	2000	\N
14363	2025-08-21	7.86	8.08	7.86	8.06	25000	\N
14366	2025-08-21	15.58	15.83	15.58	15.77	4500	\N
14368	2025-08-21	20.17	20.24	20	20.01	4500	\N
14370	2025-08-20	0.45	0.45	0.445	0.445	11000	\N
14372	2025-08-21	14.63	15.37	14.61	15.28	7390	\N
14375	2025-08-21	0.025	0.03	0.025	0.03	160000	\N
14377	2025-08-21	62.96	63.4	62.96	63.26	2800	\N
14378	2025-08-21	58.67	58.79	58.65	58.79	591	\N
14379	2025-08-21	0.73	0.73	0.72	0.72	2500	\N
14380	2025-08-21	225.77	226.48	224.64	225.29	2200	\N
14382	2025-08-21	6.27	6.35	6.27	6.3	2300	\N
14384	2025-08-21	1.66	1.66	1.65	1.65	2125	\N
14385	2025-08-21	0.31	0.31	0.3	0.3	8500	\N
14386	2025-08-21	4418.8	4438.91	4418.8	4438.91	309	\N
14390	2025-08-21	11.15	11.28	11.07	11.18	7800	\N
14392	2025-08-21	6.77	6.865	6.765	6.85	15778	\N
14398	2025-08-19	0.47	0.47	0.47	0.47	3500	\N
14402	2025-08-21	3.39	3.55	3.39	3.54	5300	\N
14405	2025-08-21	20.4	20.73	20.4	20.4	800	\N
14406	2025-08-21	81.51	81.51	81.51	81.51	100	\N
14407	2025-08-21	0.395	0.4	0.39	0.39	133500	\N
14409	2025-08-21	1.47	1.49	1.47	1.47	4000	\N
14412	2025-08-21	2.66	2.72	2.65	2.71	193251	\N
14413	2025-08-21	135.84	138.18	135.81	137.68	6956	\N
14415	2025-08-21	1.83	1.91	1.81	1.91	16500	\N
14417	2025-08-21	0.73	0.73	0.7	0.7	5500	\N
14418	2025-08-21	3.38	3.4	3.37	3.39	20465	\N
14421	2025-08-21	196.61	197.22	195.87	197.08	13019	\N
14423	2025-08-21	21.74	21.74	21.7	21.72	300	\N
14424	2025-08-21	24.65	25.68	24.59	25.52	19108	\N
14427	2025-08-21	4.74	4.76	4.74	4.74	2000	\N
14430	2025-08-21	0.175	0.175	0.175	0.175	4902	\N
14433	2025-08-21	2.76	2.78	2.76	2.76	800	\N
14437	2025-08-21	31.64	32.1	31.51	32.1	18166	\N
14438	2025-08-21	6.31	6.39	6.12	6.28	16500	\N
14439	2025-08-21	36.72	36.9	36.47	36.49	26124	\N
14440	2025-08-21	66.76	67.26	66.76	67.02	17696	\N
14443	2025-08-21	66.63	66.9	66.39	66.68	154905	\N
14445	2025-08-21	47.02	47.57	46.9	47.33	3200	\N
14446	2025-08-21	7.5	7.985	7.5	7.83	50197	\N
14448	2025-08-21	13.18	13.5	13.18	13.46	27311	\N
14449	2025-08-21	12.16	13.08	12.11	13.06	105493	\N
14451	2025-08-21	22.49	22.54	22.35	22.35	2700	\N
14452	2025-08-21	2.08	2.13	2.07	2.11	9300	\N
14453	2025-08-21	1.44	1.44	1.41	1.44	9600	\N
14455	2025-08-21	2.08	2.09	2.07	2.09	3400	\N
14457	2025-08-21	100.06	100.19	99.31	99.7	6100	\N
14458	2025-08-21	0.97	1.02	0.97	1.02	34500	\N
14459	2025-08-21	18.93	19.445	18.93	19.43	12783	\N
719	2025-08-22	1.686	1.692	1.686	1.69	350450	\N
14463	2025-08-21	0.205	0.215	0.19	0.215	105500	\N
14465	2025-08-19	12	12	12	12	150	\N
14467	2025-08-21	0.245	0.245	0.235	0.235	135500	\N
14468	2025-08-21	0.265	0.27	0.265	0.27	27000	\N
14469	2025-08-21	72.5	73.05	72.22	72.44	3720	\N
14470	2025-08-21	6.63	6.7	6.59	6.59	1300	\N
14472	2025-08-21	13.16	13.22	13.06	13.1	3400	\N
14473	2025-08-21	2416	2416	2416	2416	17814	\N
14474	2025-08-21	6.58	6.62	6.52	6.58	9600	\N
14475	2025-08-21	9.97	10	9.97	10	10600	\N
14476	2025-08-21	56.96	56.96	56.02	56.05	9099	\N
14477	2025-08-21	10.71	11.22	10.56	11.22	7500	\N
14478	2025-08-21	12.12	12.17	12.08	12.09	3242	\N
14480	2025-08-21	11.87	12.24	11.84	12.1	45454	\N
14481	2025-08-21	0.175	0.18	0.175	0.18	180500	\N
14482	2025-08-21	48.22	48.25	48.17	48.21	3100	\N
14484	2025-08-21	275.9	276.13	274.23	274.49	837	\N
14486	2025-08-21	1.85	1.85	1.85	1.85	300	\N
14487	2025-08-21	0.48	0.495	0.48	0.495	12000	\N
14488	2025-08-21	70.71	70.86	70.54	70.62	68445	\N
14490	2025-08-21	9.89	10.32	9.88	10.21	34300	\N
14491	2025-08-21	0.075	0.075	0.075	0.075	163000	\N
14492	2025-08-21	250.06	255.49	250.06	252.7	18077	\N
14493	2025-08-21	1.19	1.21	1.16	1.195	50300	\N
14494	2025-08-21	13.25	13.37	13.25	13.36	5843	\N
14496	2025-08-21	5.98	5.98	5.98	5.98	100	\N
14498	2025-08-21	27.1	27.1	27.1	27.1	400	\N
14501	2025-08-21	3.14	3.14	3.14	3.14	100	\N
14503	2025-08-21	3.3	3.39	3.3	3.3	3200	\N
14504	2025-08-21	91.59	92.305	91.59	91.99	2002	\N
14505	2025-08-21	25.88	25.93	25.72	25.75	6340	\N
14506	2025-08-21	75.14	75.76	74.73	75.4	25329	\N
14507	2025-08-21	0.18	0.18	0.18	0.18	1000	\N
14509	2025-08-21	1.3	1.31	1.3	1.31	7200	\N
14512	2025-08-21	204	204	204	204	200	\N
14513	2025-08-21	2.2	2.27	2.19	2.22	33300	\N
14518	2025-08-21	1.02	1.09	1.02	1.06	13200	\N
14519	2025-08-21	1.12	1.13	1.12	1.13	23600	\N
14520	2025-08-21	8.93	8.93	8.93	8.93	435	\N
14522	2025-08-21	0.22	0.26	0.205	0.21	86500	\N
14523	2025-08-21	9.51	9.76	9.49	9.75	36995	\N
14527	2025-08-21	55.29	55.49	55.02	55.11	24948	\N
14535	2025-08-21	34.195	34.29	34.14	34.18	1400	\N
14538	2025-08-21	1.35	1.35	1.35	1.35	800	\N
14541	2025-08-19	16.57	16.57	16.36	16.36	386	\N
14544	2025-08-21	10.06	10.08	10.06	10.08	400	\N
14545	2025-08-21	15.35	15.75	15.35	15.67	104412	\N
14548	2025-08-21	51.21	51.21	50.77	50.98	24327	\N
14552	2025-08-21	11.34	11.92	11.31	11.78	147065	\N
14555	2025-08-21	48.3	48.87	48.3	48.5	143686	\N
14556	2025-08-21	4.6	4.75	4.6	4.73	8700	\N
14557	2025-08-21	116.38	117.57	116.08	117.38	9200	\N
14560	2025-08-21	148.37	150.41	148.37	150.25	1396	\N
14561	2025-08-20	32.41	32.6	32.41	32.41	300	\N
14564	2025-08-21	11.05	11.2	10.96	11.09	11800	\N
14566	2025-08-21	280.5	281.14	280.35	280.92	5074	\N
14570	2025-08-21	12.5	12.72	12.5	12.72	600	\N
14571	2025-08-21	2.94	3.03	2.94	3.01	9600	\N
14572	2025-08-21	1.7	1.81	1.7	1.77	12700	\N
14578	2025-08-21	10.965	11.16	10.905	11.16	88229	\N
14579	2025-08-21	4.41	4.58	4.41	4.55	27000	\N
14580	2025-08-21	37.01	37.01	36.94	36.94	400	\N
14581	2025-08-21	2.45	2.55	2.45	2.55	2300	\N
14583	2025-08-21	0.105	0.11	0.105	0.11	6500	\N
14585	2025-08-21	37.52	37.52	37.33	37.45	600	\N
14586	2025-08-20	0.185	0.185	0.185	0.185	1000	\N
14587	2025-08-21	6.55	6.74	6.55	6.74	11500	\N
14590	2025-08-21	45.2	45.75	45.09	45.42	21045	\N
14591	2025-08-21	194.735	195.48	194.24	195.08	3200	\N
14594	2025-08-21	26.49	27.175	26.49	27.13	154261	\N
14597	2025-08-21	6.42	6.42	6.42	6.42	400	\N
14598	2025-08-21	9.65	9.65	9.65	9.65	300	\N
14599	2025-08-21	26.26	26.54	26.26	26.52	1300	\N
14600	2025-08-21	0.465	0.49	0.465	0.49	47500	\N
14601	2025-08-21	1.97	1.97	1.97	1.97	900	\N
14603	2025-08-21	30.6	30.78	30.48	30.74	5100	\N
14606	2025-08-21	30.12	30.15	30.12	30.15	600	\N
14609	2025-08-21	71.64	71.64	71.64	71.64	418	\N
14610	2025-08-21	4.31	4.42	4.28	4.36	10432	\N
14611	2025-08-21	59.19	59.19	58.71	58.78	31289	\N
14613	2025-08-21	0.67	0.68	0.67	0.68	2000	\N
14614	2025-08-21	0.21	0.21	0.21	0.21	500	\N
14615	2025-08-21	78.57	79.64	78.17	78.94	9824	\N
14616	2025-08-21	15.07	15.24	15.04	15.23	30889	\N
14620	2025-08-21	32.06	32.63	32.06	32.44	25105	\N
14621	2025-08-21	15.66	15.66	15.41	15.41	368	\N
14622	2025-08-21	61.13	61.79	60.85	61.49	28898	\N
14623	2025-08-21	199.02	199.02	197.18	198.33	400	\N
14624	2025-08-21	8.86	8.96	8.8	8.9	9100	\N
14626	2025-08-21	41.54	41.83	41.27	41.81	121038	\N
14627	2025-08-21	35.5	35.88	35.5	35.65	6000	\N
14630	2025-08-21	9.27	9.32	9.24	9.28	6580	\N
14632	2025-08-21	5.19	5.46	5.19	5.43	29800	\N
14636	2025-08-21	21.48	21.57	21.48	21.53	4600	\N
14637	2025-08-21	3.3	3.44	3.3	3.4	19800	\N
14639	2025-08-21	14.59	14.67	14.51	14.62	1200	\N
14640	2025-08-21	1.09	1.12	1.09	1.12	6500	\N
14642	2025-08-21	27.62	27.65	27.25	27.56	18430	\N
14643	2025-08-21	0.26	0.275	0.26	0.275	110809	\N
14644	2025-08-21	14.94	14.94	14.9	14.9	3400	\N
14645	2025-08-21	46.56	47.17	46.47	46.99	3151	\N
14646	2025-08-21	102.06	102.41	101.88	102.07	6622	\N
14647	2025-08-21	0.23	0.235	0.23	0.235	1000	\N
14648	2025-08-21	23.83	25.02	23.83	24.84	27187	\N
14649	2025-08-19	0.34	0.34	0.34	0.34	950	\N
14652	2025-08-21	0.85	0.86	0.82	0.86	30000	\N
14655	2025-08-21	0.05	0.05	0.05	0.05	111000	\N
14656	2025-08-21	38.66	39.15	38.56	38.59	3742	\N
14657	2025-08-21	13.58	13.85	13.58	13.69	5563	\N
14658	2025-08-21	150.23	150.87	150.23	150.77	9133	\N
14661	2025-08-21	16.83	16.85	16.61	16.78	10900	\N
14664	2025-08-21	7.33	7.59	7.32	7.59	167387	\N
14672	2025-08-21	8.94	9.15	8.895	9.14	90356	\N
14674	2025-08-21	0.41	0.445	0.41	0.445	3500	\N
888	2025-08-21	14.79	15.73	14.7	15.26	11802629	\N
889	2025-08-22	13900	14005	13775	13850	15408	\N
892	2025-08-22	615.6	623.6	613.4	616	141875	\N
14675	2025-08-21	18.52	18.58	18.47	18.55	2213	\N
14677	2025-08-21	1.66	1.66	1.6	1.6	2100	\N
14682	2025-08-21	18.05	18.6	18.02	18.52	13572	\N
14683	2025-08-21	7.3	7.35	7.29	7.35	40600	\N
14685	2025-08-21	51.78	51.78	51.4	51.5	2636	\N
14686	2025-08-21	0.12	0.125	0.12	0.12	78500	\N
14687	2025-08-21	1.17	1.21	1.17	1.2	84900	\N
14689	2025-08-21	22.1	22.24	22.05	22.12	11658	\N
14690	2025-08-21	8.11	8.34	8.11	8.29	30859	\N
14691	2025-08-21	79.09	80.1	78.93	80.1	73054	\N
14692	2025-08-21	14.16	14.6	14.13	14.58	33350	\N
14694	2025-08-21	0.87	0.87	0.83	0.87	3500	\N
14695	2025-08-21	7.78	8.04	7.78	8.04	7501	\N
14697	2025-08-21	1.425	1.425	1.38	1.39	3000	\N
14698	2025-08-21	113.66	113.81	113.54	113.81	400	\N
14701	2025-08-21	1.53	1.53	1.53	1.53	500	\N
14702	2025-08-21	0.23	0.23	0.22	0.22	18000	\N
14703	2025-08-21	0.54	0.54	0.53	0.54	10000	\N
14705	2025-08-21	42.07	42.63	41.88	42.56	51851	\N
14708	2025-08-21	43.28	44.82	43.28	44.55	42805	\N
14709	2025-08-21	19.77	19.88	19.7	19.84	4686	\N
14710	2025-08-21	16.21	16.56	16.19	16.54	11046	\N
14712	2025-08-21	38.31	38.39	38.18	38.36	7202	\N
14713	2025-08-21	11.36	11.55	11.36	11.52	10100	\N
14714	2025-08-21	52.43	52.65	52.28	52.58	179211	\N
14718	2025-08-20	1.45	1.45	1.45	1.45	500	\N
14719	2025-08-21	18.78	18.93	18.72	18.91	22536	\N
14722	2025-08-21	7.57	7.6	7.55	7.56	2100	\N
14723	2025-08-21	0.62	0.62	0.61	0.61	31181	\N
14726	2025-08-21	16.31	16.31	16.23	16.23	250	\N
14727	2025-08-21	1.97	2.01	1.97	2	4187	\N
14729	2025-08-21	12.61	12.61	12.5	12.5	300	\N
14730	2025-08-21	20.63	20.63	20.63	20.63	100	\N
14735	2025-08-21	57.71	58.42	57.71	58.03	111191	\N
14737	2025-08-21	0.03	0.03	0.03	0.03	74000	\N
14738	2025-08-21	23.84	24.26	23.8	24.24	21054	\N
14739	2025-08-21	74.54	75.73	74.54	75.61	2068	\N
14741	2025-08-21	95.25	95.61	95.25	95.61	842	\N
14745	2025-08-21	6.59	6.59	6.42	6.46	3100	\N
14748	2025-08-20	0.165	0.175	0.165	0.175	53500	\N
14749	2025-08-21	3.95	4.09	3.95	4.03	10200	\N
14750	2025-08-21	1.13	1.13	1.13	1.13	4220	\N
14752	2025-08-21	0.385	0.385	0.385	0.385	500	\N
14754	2025-08-21	6.35	6.35	6.35	6.35	100	\N
14759	2025-08-21	88.38	88.69	88.12	88.65	40333	\N
14760	2025-08-21	0.105	0.105	0.1	0.1	22000	\N
14761	2025-08-21	36.29	36.29	36.29	36.29	201	\N
14762	2025-08-21	159.72	160.93	159.57	160.89	15226	\N
14765	2025-08-21	6.29	6.42	6.28	6.4	22100	\N
14766	2025-08-19	3.15	3.15	3.15	3.15	800	\N
14768	2025-08-21	189.36	190.04	188.9	189.48	72941	\N
14772	2025-08-21	40.95	41.16	40.95	41.05	3100	\N
974	2025-08-21	76	77.6	75.8	77.6	153151	\N
14775	2025-08-21	14.69	15.04	14.69	15.04	16872	\N
14776	2025-08-21	33.21	33.965	33.21	33.86	56417	\N
14777	2025-08-21	20.76	20.89	20.74	20.79	3818	\N
14778	2025-08-19	0.035	0.035	0.035	0.035	8000	\N
14779	2025-08-21	22.43	22.94	22.405	22.74	7352	\N
14781	2025-08-21	16.42	16.42	16.26	16.36	7500	\N
14787	2025-08-21	10.69	10.8	10.69	10.77	4077	\N
14788	2025-08-21	0.14	0.14	0.14	0.14	2500	\N
14789	2025-08-21	18	18.03	17.9	17.96	7385	\N
14792	2025-08-21	0.295	0.3	0.29	0.3	7540	\N
14793	2025-08-21	6.15	6.28	6.14	6.21	21944	\N
14795	2025-08-21	93.42	94.04	93.31	93.61	8350	\N
14797	2025-08-21	12.66	13.73	12.66	13.73	13700	\N
14800	2025-08-21	1.13	1.26	1.13	1.26	73621	\N
14801	2025-08-21	22.87	22.87	22.77	22.77	400	\N
14802	2025-08-21	88.19	88.51	88.01	88.46	1100	\N
14805	2025-08-21	0.44	0.48	0.44	0.465	22500	\N
14806	2025-08-21	147	150.64	147	150.47	17136	\N
14807	2025-08-21	0.05	0.055	0.05	0.055	68000	\N
14808	2025-08-20	0.29	0.31	0.29	0.31	41000	\N
14811	2025-08-21	77.73	77.73	77.02	77.02	1158	\N
14812	2025-08-21	4.24	4.24	4.16	4.16	1600	\N
14813	2025-08-21	1.38	1.4	1.38	1.4	3000	\N
14821	2025-08-21	81.27	82	81.27	81.67	19683	\N
14822	2025-08-21	53.63	54.29	53.38	54.29	196230	\N
14823	2025-08-21	8.56	8.63	8.46	8.57	5203	\N
14825	2025-08-21	7.26	7.305	7.25	7.285	30718	\N
14826	2025-08-20	4.21	4.21	4.21	4.21	100	\N
14827	2025-08-21	6.8	6.885	6.76	6.88	24782	\N
14829	2025-08-21	0.115	0.125	0.115	0.115	103500	\N
14831	2025-08-21	3.7	3.7	3.5	3.69	1900	\N
14832	2025-08-21	0.39	0.4	0.39	0.39	139600	\N
14833	2025-08-21	5.24	5.41	5.21	5.395	104080	\N
14834	2025-08-21	0.48	0.48	0.47	0.47	2500	\N
14835	2025-08-21	4.3	4.33	4.27	4.3	78076	\N
14837	2025-08-21	37	37	37	37	100	\N
14844	2025-08-21	145.72	145.72	145.71	145.71	200	\N
14845	2025-08-21	125.06	127.26	124.99	126.62	6504	\N
14846	2025-08-21	4.51	4.53	4.48	4.51	7900	\N
14847	2025-08-21	243.3	245.14	241.81	245.02	13548	\N
14848	2025-08-21	0.205	0.215	0.205	0.215	27500	\N
14849	2025-08-21	7.65	7.69	7.64	7.67	9003	\N
14851	2025-08-21	1.23	1.26	1.21	1.25	12600	\N
14853	2025-08-21	56.33	56.61	55.49	55.96	8677	\N
14855	2025-08-21	41.25	41.54	41	41.47	2586	\N
14856	2025-08-21	142.9	142.9	142.72	142.85	1213	\N
14857	2025-08-21	102.23	102.5	101.86	102.41	62652	\N
14860	2025-08-21	12.8	13.04	12.8	13.04	2700	\N
14861	2025-08-20	0.26	0.26	0.255	0.255	20000	\N
14862	2025-08-21	57.13	57.53	56.99	57.37	32600	\N
14863	2025-08-21	17.19	17.41	17.065	17.11	38696	\N
14865	2025-08-21	2.69	2.74	2.63	2.73	17900	\N
14867	2025-08-21	71.57	71.96	71.35	71.62	122515	\N
14870	2025-08-21	0.82	0.84	0.82	0.84	94500	\N
14871	2025-08-21	2.53	2.53	2.5	2.53	4200	\N
14874	2025-08-21	5.68	5.81	5.68	5.79	15015	\N
14878	2025-08-21	2.28	2.34	2.28	2.3	2010	\N
1067	2025-08-21	17	17.16	16.7	16.78	1471067	\N
14879	2025-08-19	0.085	0.095	0.085	0.095	11500	\N
14881	2025-08-21	41.21	41.4	41.04	41.04	1800	\N
14890	2025-08-21	1.69	1.73	1.68	1.72	9400	\N
14895	2025-08-21	22.91	23.32	22.82	23.14	6600	\N
14897	2025-08-21	8.05	8.24	7.99	8.24	13900	\N
14898	2025-08-19	15.9	15.9	15.9	15.9	100	\N
14899	2025-08-21	0.065	0.07	0.065	0.07	368000	\N
14900	2025-08-21	257.88	260.2	257.88	259.28	9000	\N
14903	2025-08-21	0.46	0.46	0.46	0.46	500	\N
14904	2025-08-21	9.89	10.11	9.83	10.1	28299	\N
14906	2025-08-21	16.41	16.91	16.36	16.81	7416	\N
14907	2025-08-21	99.19	100.99	98.76	100.67	14659	\N
14908	2025-08-21	1.73	1.76	1.72	1.76	11800	\N
14910	2025-08-21	12.3	12.39	12.29	12.34	8200	\N
14914	2025-08-20	4.01	4.01	3.94	3.94	505	\N
14915	2025-08-21	25.91	25.91	25.82	25.82	220	\N
14916	2025-08-21	129.01	132.35	128.98	131.19	31632	\N
14917	2025-08-21	9.9	10.03	9.86	10.03	325599	\N
14921	2025-08-21	41.85	42.03	41.8	41.8	1800	\N
14923	2025-08-21	279.095	282.13	279.095	281.9	2183	\N
14927	2025-08-21	1.03	1.03	0.99	1.02	5000	\N
14929	2025-08-20	0.04	0.04	0.04	0.04	154000	\N
14932	2025-08-21	0.385	0.395	0.385	0.39	12500	\N
14933	2025-08-21	0.07	0.07	0.07	0.07	13750	\N
14934	2025-08-19	0.075	0.075	0.075	0.075	4000	\N
14941	2025-08-21	0.08	0.085	0.075	0.075	232000	\N
14944	2025-08-21	5.89	6.03	5.86	5.94	47800	\N
14946	2025-08-21	0.09	0.09	0.09	0.09	2000	\N
14948	2025-08-21	1.53	1.55	1.5	1.55	300	\N
14951	2025-08-20	0.025	0.025	0.025	0.025	31000	\N
14960	2025-08-21	1.26	1.26	1.25	1.25	10900	\N
14962	2025-08-20	0.16	0.165	0.16	0.165	8500	\N
14965	2025-08-19	0.35	0.35	0.35	0.35	6500	\N
14967	2025-08-21	0.23	0.23	0.23	0.23	1000	\N
14969	2025-08-19	0.35	0.35	0.35	0.35	4000	\N
14974	2025-08-21	0.215	0.215	0.19	0.19	58500	\N
14980	2025-08-21	1.07	1.07	1.07	1.07	24000	\N
14984	2025-08-21	0.08	0.08	0.08	0.08	15000	\N
14986	2025-08-21	0.105	0.105	0.105	0.105	2500	\N
14990	2025-08-21	0.04	0.045	0.04	0.045	96000	\N
14991	2025-08-21	0.05	0.05	0.05	0.05	7000	\N
14992	2025-08-21	0.14	0.14	0.14	0.14	10500	\N
14994	2025-08-21	5.87	5.89	5.81	5.89	4000	\N
14997	2025-08-21	0.68	0.68	0.68	0.68	3500	\N
14999	2025-08-21	0.125	0.125	0.125	0.125	9500	\N
15001	2025-08-21	0.4	0.4	0.4	0.4	6500	\N
15002	2025-08-21	0.125	0.15	0.125	0.135	329369	\N
15003	2025-08-21	2.16	2.26	2.16	2.26	23800	\N
15005	2025-08-21	0.88	0.88	0.86	0.87	195771	\N
15015	2025-08-21	1.68	1.68	1.65	1.65	2100	\N
1181	2025-08-21	122.26	122.26	122.26	122.26	0	\N
1183	2025-08-21	0.12	0.12	0.094	0.11	1429922	\N
15017	2025-08-21	0.16	0.16	0.15	0.155	111985	\N
15018	2025-08-21	0.03	0.03	0.03	0.03	10000	\N
15021	2025-08-21	0.08	0.09	0.075	0.09	98683	\N
15024	2025-08-21	0.15	0.15	0.15	0.15	1000	\N
15025	2025-08-21	0.335	0.345	0.33	0.34	71500	\N
15029	2025-08-21	0.055	0.055	0.055	0.055	217000	\N
15035	2025-08-21	0.055	0.055	0.055	0.055	9000	\N
15041	2025-08-21	0.135	0.135	0.135	0.135	49800	\N
15044	2025-08-21	0.8	0.81	0.79	0.79	23000	\N
15048	2025-08-21	0.35	0.35	0.35	0.35	5000	\N
15049	2025-08-21	0.12	0.125	0.115	0.12	44747	\N
15053	2025-08-20	0.81	0.83	0.81	0.83	13000	\N
15054	2025-08-21	0.015	0.015	0.015	0.015	1000	\N
15055	2025-08-21	0.27	0.27	0.265	0.265	3500	\N
15058	2025-08-21	0.16	0.165	0.16	0.16	121000	\N
15059	2025-08-21	0.76	0.76	0.76	0.76	5000	\N
15060	2025-08-21	0.205	0.21	0.195	0.2	16500	\N
15061	2025-08-21	0.085	0.085	0.085	0.085	25000	\N
15069	2025-08-21	0.59	0.59	0.59	0.59	2500	\N
15070	2025-08-21	0.02	0.025	0.02	0.025	146000	\N
15073	2025-08-21	0.42	0.445	0.42	0.43	130500	\N
15077	2025-08-21	0.095	0.095	0.09	0.095	48000	\N
15079	2025-08-21	0.355	0.38	0.355	0.375	175382	\N
15081	2025-08-21	0.04	0.04	0.04	0.04	10000	\N
15083	2025-08-21	0.1	0.1	0.095	0.095	28000	\N
15085	2025-08-21	0.16	0.16	0.155	0.155	1671	\N
15090	2025-08-21	0.07	0.07	0.07	0.07	6000	\N
15093	2025-08-21	1.05	1.09	1.05	1.09	8600	\N
15094	2025-08-21	0.06	0.06	0.06	0.06	9000	\N
15095	2025-08-21	1.05	1.06	1.01	1.06	43106	\N
15096	2025-08-21	0.13	0.13	0.13	0.13	1000	\N
15098	2025-08-21	0.81	0.81	0.81	0.81	1000	\N
15102	2025-08-20	2.03	2.08	2.03	2.05	1900	\N
15103	2025-08-21	11.59	11.59	11.59	11.59	355	\N
15104	2025-08-21	0.06	0.06	0.06	0.06	26600	\N
15109	2025-08-20	0.005	0.005	0.005	0.005	8259746	\N
15111	2025-08-21	6.37	6.82	6.34	6.73	23895	\N
15112	2025-08-21	0.59	0.59	0.57	0.57	47500	\N
15114	2025-08-21	0.09	0.09	0.085	0.085	25000	\N
15116	2025-08-20	0.085	0.085	0.085	0.085	1000	\N
15121	2025-08-21	0.055	0.055	0.055	0.055	29000	\N
15127	2025-08-21	1.18	1.23	1.18	1.2	4800	\N
15128	2025-08-21	0.08	0.08	0.08	0.08	14000	\N
15129	2025-08-21	0.055	0.055	0.055	0.055	3000	\N
15130	2025-08-21	0.19	0.19	0.185	0.185	9500	\N
15133	2025-08-21	0.055	0.055	0.05	0.05	49000	\N
15134	2025-08-21	0.045	0.045	0.045	0.045	4000	\N
15135	2025-08-21	0.035	0.035	0.03	0.035	104000	\N
15137	2025-08-21	3.81	3.81	3.79	3.79	1500	\N
1279	2025-08-22	9000	9000	9000	9000	0	\N
15138	2025-08-20	0.93	0.96	0.93	0.94	1700	\N
15139	2025-08-21	0.085	0.085	0.075	0.08	254269	\N
15145	2025-08-21	0.05	0.055	0.045	0.055	50000	\N
15147	2025-08-21	9.45	9.45	9.45	9.45	100	\N
15158	2025-08-21	0.68	0.68	0.68	0.68	1000	\N
15159	2025-08-20	0.075	0.075	0.075	0.075	5000	\N
15160	2025-08-19	0.26	0.27	0.26	0.27	13000	\N
15164	2025-08-21	0.13	0.13	0.12	0.125	39500	\N
15171	2025-08-20	0.05	0.05	0.05	0.05	12100	\N
15176	2025-08-21	0.89	0.91	0.88	0.9	26000	\N
15180	2025-08-21	0.07	0.07	0.07	0.07	2000	\N
15183	2025-08-21	0.07	0.07	0.07	0.07	34000	\N
15185	2025-08-21	0.165	0.165	0.165	0.165	5000	\N
15186	2025-08-21	0.05	0.05	0.05	0.05	12000	\N
15191	2025-08-21	0.145	0.145	0.14	0.145	48500	\N
15192	2025-08-20	0.93	0.93	0.93	0.93	3000	\N
15196	2025-08-21	0.035	0.035	0.035	0.035	1000	\N
15197	2025-08-19	0.96	0.96	0.96	0.96	1500	\N
15199	2025-08-19	0.195	0.195	0.185	0.185	21500	\N
15204	2025-08-21	0.135	0.16	0.135	0.15	22000	\N
15205	2025-08-21	0.075	0.075	0.075	0.075	3000	\N
15207	2025-08-19	0.15	0.17	0.14	0.17	22500	\N
15211	2025-08-21	1.71	1.71	1.71	1.71	100	\N
15216	2025-08-20	0.01	0.01	0.01	0.01	1000	\N
15222	2025-08-21	0.105	0.115	0.105	0.115	2500	\N
15225	2025-08-20	0.125	0.125	0.125	0.125	500	\N
15233	2025-08-21	2.15	2.16	2.14	2.14	3600	\N
15234	2025-08-21	1.38	1.38	1.35	1.36	7500	\N
15239	2025-08-20	0.09	0.09	0.09	0.09	9000	\N
15242	2025-08-21	0.11	0.11	0.11	0.11	41000	\N
15243	2025-08-20	0.145	0.145	0.145	0.145	2000	\N
15244	2025-08-21	0.035	0.035	0.03	0.03	18000	\N
15249	2025-08-21	0.26	0.26	0.255	0.255	13500	\N
15254	2025-08-21	0.75	0.75	0.75	0.75	4000	\N
15262	2025-08-21	2.47	2.54	2.38	2.45	14900	\N
15265	2025-08-20	0.405	0.41	0.405	0.41	29000	\N
15267	2025-08-21	0.09	0.09	0.085	0.085	36000	\N
15269	2025-08-21	0.025	0.03	0.025	0.025	557772	\N
15270	2025-08-21	0.16	0.16	0.16	0.16	3000	\N
15273	2025-08-20	0.015	0.015	0.015	0.015	3000	\N
15278	2025-08-19	0.175	0.18	0.175	0.18	13500	\N
15279	2025-08-21	0.275	0.28	0.275	0.28	30000	\N
15285	2025-08-21	0.085	0.085	0.085	0.085	22000	\N
15287	2025-08-20	0.025	0.025	0.025	0.025	260000	\N
15288	2025-08-21	7.87	7.95	7.8	7.95	4100	\N
15289	2025-08-21	1	1	0.99	1	2200	\N
15291	2025-08-21	0.195	0.2	0.195	0.2	59000	\N
15293	2025-08-21	0.06	0.06	0.05	0.05	34000	\N
15297	2025-08-21	0.205	0.205	0.205	0.205	10500	\N
15300	2025-08-21	0.255	0.255	0.255	0.255	12000	\N
15308	2025-08-21	4	4.02	3.905	3.92	170423	\N
15310	2025-08-21	0.07	0.07	0.07	0.07	1000	\N
15314	2025-08-21	0.265	0.265	0.26	0.26	2500	\N
15315	2025-08-21	4.68	4.81	4.67	4.77	15700	\N
15316	2025-08-21	0.6	0.69	0.58	0.59	40000	\N
15319	2025-08-21	0.62	0.63	0.62	0.62	19000	\N
15320	2025-08-20	0.02	0.02	0.02	0.02	120000	\N
15321	2025-08-21	0.11	0.115	0.11	0.115	40000	\N
15323	2025-08-21	0.125	0.125	0.12	0.12	63000	\N
15324	2025-08-21	0.155	0.155	0.15	0.155	38500	\N
15326	2025-08-21	1.5	1.51	1.49	1.49	11400	\N
15328	2025-08-21	0.135	0.135	0.135	0.135	6000	\N
15329	2025-08-20	0.04	0.04	0.03	0.035	28000	\N
15330	2025-08-21	0.16	0.16	0.16	0.16	500	\N
15332	2025-08-20	0.045	0.045	0.045	0.045	41000	\N
15333	2025-08-21	0.02	0.025	0.02	0.025	161525	\N
15335	2025-08-21	0.155	0.16	0.155	0.155	33146	\N
15336	2025-08-21	0.21	0.21	0.21	0.21	3000	\N
15338	2025-08-21	0.07	0.075	0.07	0.075	112000	\N
15339	2025-08-20	0.075	0.075	0.075	0.075	5000	\N
15346	2025-08-21	1.33	1.36	1.33	1.33	13800	\N
15348	2025-08-21	0.42	0.42	0.42	0.42	3000	\N
15352	2025-08-21	1.05	1.11	1.05	1.1	11700	\N
15356	2025-08-21	4.36	4.36	4.3	4.3	2200	\N
15359	2025-08-21	2.99	3.08	2.97	3.08	65682	\N
15360	2025-08-21	0.24	0.25	0.24	0.25	10000	\N
15364	2025-08-20	0.45	0.45	0.45	0.45	4000	\N
15366	2025-08-21	0.06	0.06	0.06	0.06	12000	\N
15367	2025-08-21	0.43	0.43	0.42	0.42	2500	\N
15370	2025-08-21	2.42	2.46	2.42	2.46	33300	\N
15371	2025-08-21	0.92	0.96	0.92	0.96	9500	\N
15378	2025-08-21	0.39	0.46	0.39	0.39	35622	\N
15387	2025-08-21	1.71	1.72	1.7	1.72	32100	\N
15394	2025-08-20	0.25	0.25	0.245	0.245	30000	\N
15395	2025-08-21	0.01	0.01	0.01	0.01	7000	\N
15396	2025-08-21	0.125	0.135	0.125	0.13	16500	\N
15397	2025-08-21	0.095	0.1	0.095	0.1	10000	\N
15399	2025-08-21	2	2.14	2	2.14	17700	\N
15401	2025-08-21	0.145	0.145	0.14	0.145	24500	\N
15404	2025-08-21	0.09	0.09	0.09	0.09	9000	\N
15410	2025-08-21	2.44	2.5	2.44	2.5	8300	\N
15413	2025-08-21	0.055	0.055	0.05	0.05	178038	\N
15421	2025-08-21	0.3	0.305	0.285	0.3	65826	\N
15422	2025-08-21	2.7	2.77	2.7	2.74	40400	\N
15424	2025-08-21	0.04	0.04	0.04	0.04	50000	\N
15425	2025-08-21	8.65	8.71	8.65	8.65	700	\N
15427	2025-08-21	0.67	0.68	0.67	0.68	6000	\N
15428	2025-08-21	0.24	0.24	0.235	0.24	47500	\N
15430	2025-08-21	0.145	0.145	0.13	0.13	44000	\N
15431	2025-08-21	0.265	0.27	0.26	0.27	43500	\N
15432	2025-08-21	0.495	0.5	0.485	0.485	51000	\N
15437	2025-08-21	0.12	0.13	0.11	0.13	13000	\N
15438	2025-08-20	0.065	0.075	0.065	0.075	29000	\N
15439	2025-08-21	0.88	0.95	0.87	0.94	19500	\N
15440	2025-08-21	0.07	0.07	0.07	0.07	8000	\N
15443	2025-08-21	0.38	0.395	0.375	0.375	10000	\N
15444	2025-08-21	0.085	0.09	0.085	0.09	3000	\N
15445	2025-08-21	1.29	1.29	1.27	1.27	12600	\N
15448	2025-08-21	0.265	0.27	0.265	0.265	6100	\N
15449	2025-08-21	0.21	0.215	0.21	0.215	15500	\N
15451	2025-08-21	0.08	0.08	0.08	0.08	15000	\N
15453	2025-08-21	0.235	0.235	0.235	0.235	22000	\N
15454	2025-08-21	0.035	0.035	0.035	0.035	64000	\N
15457	2025-08-21	0.135	0.14	0.135	0.14	32500	\N
15460	2025-08-21	0.07	0.075	0.07	0.075	16000	\N
15463	2025-08-21	0.3	0.3	0.3	0.3	1500	\N
15464	2025-08-21	0.06	0.06	0.06	0.06	2000	\N
15467	2025-08-21	0.5	0.51	0.49	0.5	58000	\N
15470	2025-08-21	0.25	0.275	0.24	0.275	54000	\N
15472	2025-08-21	3.96	4.01	3.87	3.96	400	\N
15476	2025-08-20	0.04	0.05	0.04	0.05	115000	\N
15478	2025-08-21	0.06	0.06	0.055	0.055	5000	\N
15479	2025-08-21	0.13	0.13	0.12	0.12	27511	\N
15482	2025-08-21	5.8	6	5.78	6	7000	\N
15484	2025-08-21	1.57	1.58	1.57	1.58	400	\N
15489	2025-08-21	0.045	0.045	0.045	0.045	1000	\N
15490	2025-08-21	0.66	0.66	0.66	0.66	1500	\N
15493	2025-08-20	0.265	0.265	0.245	0.245	8500	\N
15499	2025-08-20	0.05	0.05	0.05	0.05	102764	\N
15500	2025-08-21	0.15	0.155	0.15	0.155	45000	\N
15501	2025-08-20	0.025	0.025	0.025	0.025	89000	\N
15504	2025-08-21	0.84	0.85	0.81	0.85	27000	\N
15513	2025-08-19	0.4	0.4	0.4	0.4	1000	\N
15519	2025-08-21	0.085	0.085	0.085	0.085	1000	\N
15520	2025-08-19	0.02	0.02	0.02	0.02	47000	\N
15523	2025-08-21	0.235	0.255	0.235	0.24	134000	\N
15531	2025-08-19	0.025	0.025	0.025	0.025	44000	\N
15538	2025-08-21	0.86	0.88	0.84	0.85	28500	\N
15540	2025-08-21	0.15	0.15	0.14	0.15	66000	\N
15541	2025-08-21	0.085	0.085	0.075	0.075	73000	\N
15543	2025-08-21	0.21	0.21	0.21	0.21	1500	\N
15544	2025-08-21	3.32	3.32	3.32	3.32	100	\N
15545	2025-08-19	0.055	0.055	0.055	0.055	2000	\N
15549	2025-08-21	1.95	1.97	1.94	1.97	16000	\N
15550	2025-08-21	0.085	0.085	0.085	0.085	14000	\N
15554	2025-08-20	0.115	0.12	0.115	0.12	37500	\N
1600	2025-08-22	0.69	0.7079	0.655	0.703	52039	\N
15557	2025-08-21	0.09	0.09	0.09	0.09	20500	\N
15560	2025-08-21	3.24	3.29	3.19	3.25	67183	\N
15561	2025-08-21	5.26	5.26	5.26	5.26	400	\N
15565	2025-08-21	0.155	0.155	0.145	0.145	185500	\N
15568	2025-08-21	0.065	0.065	0.065	0.065	3000	\N
15578	2025-08-21	0.08	0.08	0.075	0.075	188000	\N
15589	2025-08-21	0.345	0.365	0.345	0.355	55500	\N
15592	2025-08-21	0.155	0.155	0.1525	0.1525	13000	\N
15596	2025-08-21	0.42	0.435	0.42	0.435	50500	\N
15598	2025-08-21	0.03	0.03	0.03	0.03	62000	\N
15602	2025-08-21	2.62	2.68	2.59	2.67	20494	\N
15611	2025-08-21	0.155	0.155	0.15	0.15	37000	\N
15620	2025-08-21	0.38	0.38	0.38	0.38	2000	\N
15622	2025-08-21	0.215	0.23	0.215	0.23	36000	\N
15629	2025-08-21	9.81	9.83	9.67	9.78	26050	\N
15630	2025-08-21	2.97	2.98	2.96	2.96	3878	\N
15631	2025-08-21	2.96	2.96	2.88	2.88	1100	\N
15639	2025-08-21	0.09	0.095	0.09	0.09	15255	\N
15643	2025-08-21	0.31	0.31	0.31	0.31	1000	\N
15645	2025-08-21	0.13	0.13	0.13	0.13	12500	\N
15647	2025-08-21	0.88	0.88	0.88	0.88	500	\N
15650	2025-08-21	0.35	0.35	0.34	0.35	9600	\N
15651	2025-08-21	14.69	14.97	14.69	14.79	12300	\N
15655	2025-08-21	0.055	0.055	0.055	0.055	2000	\N
15658	2025-08-21	0.265	0.265	0.265	0.265	2500	\N
15661	2025-08-20	0.04	0.04	0.04	0.04	5000	\N
15662	2025-08-21	0.075	0.075	0.075	0.075	16000	\N
15666	2025-08-21	0.065	0.065	0.06	0.06	64000	\N
15669	2025-08-21	1.1	1.1	1.1	1.1	1500	\N
15671	2025-08-20	0.1	0.1	0.1	0.1	5000	\N
15673	2025-08-21	5.43	5.46	5.4	5.42	4900	\N
15675	2025-08-21	0.125	0.135	0.12	0.135	187000	\N
15676	2025-08-21	1.2	1.21	1.18	1.19	15900	\N
15677	2025-08-21	3.47	3.61	3.45	3.52	143300	\N
15678	2025-08-21	0.21	0.21	0.185	0.185	6000	\N
15680	2025-08-21	0.115	0.115	0.115	0.115	60222	\N
15684	2025-08-21	0.465	0.465	0.45	0.45	2000	\N
15686	2025-08-21	0.335	0.335	0.335	0.335	2500	\N
15689	2025-08-21	0.17	0.18	0.165	0.18	17500	\N
15691	2025-08-21	0.11	0.11	0.1	0.1	11000	\N
15696	2025-08-21	0.16	0.165	0.15	0.165	429500	\N
15702	2025-08-21	0.26	0.27	0.26	0.27	8000	\N
15705	2025-08-21	7.08	7.08	7.08	7.08	500	\N
15706	2025-08-21	0.63	0.63	0.63	0.63	5500	\N
1724	2025-08-22	0.8	0.832	0.8	0.818	15714	\N
15711	2025-08-21	0.125	0.125	0.125	0.125	3500	\N
15715	2025-08-21	7.5	7.67	7.5	7.67	560	\N
15719	2025-08-21	0.48	0.495	0.48	0.495	21000	\N
15720	2025-08-21	0.205	0.245	0.205	0.24	7000	\N
15726	2025-08-19	0.08	0.08	0.08	0.08	42000	\N
15729	2025-08-21	0.14	0.14	0.14	0.14	10500	\N
15733	2025-08-20	0.06	0.06	0.055	0.06	49000	\N
15736	2025-08-21	0.09	0.115	0.09	0.1	1214000	\N
15738	2025-08-21	0.2	0.205	0.195	0.205	44116	\N
15740	2025-08-21	1.25	1.25	1.25	1.25	2000	\N
15745	2025-08-21	0.095	0.095	0.085	0.09	186000	\N
15747	2025-08-20	0.145	0.145	0.145	0.145	1000	\N
15750	2025-08-21	11.78	12.09	11.69	12.01	11701	\N
15754	2025-08-20	0.11	0.12	0.11	0.115	14500	\N
15759	2025-08-21	0.07	0.075	0.07	0.075	85000	\N
15760	2025-08-21	0.065	0.065	0.065	0.065	1000	\N
15764	2025-08-19	0.125	0.125	0.125	0.125	500	\N
15766	2025-08-21	1.23	1.25	1.22	1.25	23700	\N
15767	2025-08-21	0.85	0.85	0.84	0.84	12000	\N
15770	2025-08-21	5.94	5.94	5.86	5.91	1400	\N
15771	2025-08-21	0.205	0.21	0.205	0.21	1724	\N
15772	2025-08-21	0.21	0.21	0.21	0.21	2000	\N
15775	2025-08-19	0.05	0.05	0.05	0.05	9000	\N
15776	2025-08-21	0.05	0.05	0.05	0.05	15000	\N
15778	2025-08-21	0.36	0.365	0.36	0.365	4500	\N
15779	2025-08-21	0.76	0.79	0.75	0.76	19471	\N
15787	2025-08-21	0.255	0.255	0.25	0.25	11316	\N
15789	2025-08-21	0.33	0.34	0.33	0.335	476000	\N
15791	2025-08-21	0.2	0.2	0.195	0.195	5500	\N
15793	2025-08-21	0.02	0.02	0.02	0.02	172812	\N
15798	2025-08-21	0.275	0.28	0.27	0.28	88000	\N
15799	2025-08-20	0.37	0.37	0.365	0.365	3000	\N
15801	2025-08-21	0.75	0.75	0.74	0.75	2000	\N
15807	2025-08-21	1.23	1.23	1.23	1.23	1700	\N
15810	2025-08-21	0.235	0.235	0.235	0.235	500	\N
15811	2025-08-21	0.46	0.465	0.455	0.46	24500	\N
15816	2025-08-19	0.025	0.025	0.025	0.025	90000	\N
15819	2025-08-21	0.24	0.25	0.24	0.25	2500	\N
15823	2025-08-21	0.08	0.08	0.08	0.08	20600	\N
15824	2025-08-21	1.57	1.57	1.57	1.57	2000	\N
15827	2025-08-21	2.94	3	2.92	3	7700	\N
15838	2025-08-21	0.195	0.195	0.195	0.195	3000	\N
15842	2025-08-21	0.265	0.265	0.265	0.265	2500	\N
15844	2025-08-21	0.2	0.2	0.19	0.2	23731	\N
15846	2025-08-21	2.19	2.19	2.19	2.19	600	\N
15847	2025-08-21	0.48	0.48	0.47	0.475	27500	\N
15849	2025-08-21	0.235	0.235	0.225	0.23	26000	\N
1786	2025-08-22	6.9	7.02	6.72	6.78	8491	\N
15850	2025-08-20	0.315	0.315	0.315	0.315	500	\N
15852	2025-08-21	0.035	0.035	0.035	0.035	29000	\N
15853	2025-08-21	0.19	0.19	0.185	0.185	14000	\N
15854	2025-08-21	0.03	0.03	0.03	0.03	1000	\N
15858	2025-08-21	0.085	0.085	0.085	0.085	40000	\N
15861	2025-08-21	0.37	0.37	0.37	0.37	10000	\N
15863	2025-08-21	0.015	0.015	0.015	0.015	3000	\N
15864	2025-08-21	0.02	0.025	0.02	0.025	32000	\N
15865	2025-08-21	0.035	0.035	0.03	0.03	29000	\N
15866	2025-08-21	0.72	0.73	0.71	0.71	44000	\N
15867	2025-08-21	0.075	0.075	0.07	0.075	39000	\N
15868	2025-08-21	0.085	0.085	0.085	0.085	1000	\N
15873	2025-08-21	0.04	0.04	0.04	0.04	5000	\N
15874	2025-08-21	0.095	0.095	0.095	0.095	4000	\N
15878	2025-08-20	0.18	0.18	0.18	0.18	18000	\N
15880	2025-08-21	0.165	0.165	0.165	0.165	17000	\N
15882	2025-08-21	0.09	0.09	0.08	0.08	86000	\N
15883	2025-08-21	1.11	1.15	1.11	1.15	23700	\N
15886	2025-08-21	1.14	1.15	1.12	1.15	18904	\N
15888	2025-08-20	2.57	2.57	2.55	2.56	1200	\N
15891	2025-08-21	0.095	0.095	0.095	0.095	2000	\N
15893	2025-08-21	0.35	0.365	0.35	0.365	5695	\N
15895	2025-08-21	2.03	2.08	2.03	2.08	8100	\N
15896	2025-08-21	0.12	0.12	0.12	0.12	500	\N
15900	2025-08-21	0.5	0.5	0.5	0.5	1500	\N
15901	2025-08-21	0.63	0.65	0.63	0.63	72000	\N
15902	2025-08-20	0.04	0.04	0.04	0.04	12000	\N
15904	2025-08-21	0.045	0.045	0.045	0.045	1000	\N
15905	2025-08-21	1.63	1.68	1.63	1.68	1600	\N
15909	2025-08-21	0.08	0.085	0.08	0.085	31000	\N
15914	2025-08-21	0.075	0.075	0.075	0.075	4000	\N
15915	2025-08-21	0.065	0.065	0.065	0.065	3000	\N
15916	2025-08-21	0.16	0.165	0.16	0.165	5500	\N
15917	2025-08-21	1.14	1.18	1.14	1.15	60500	\N
15920	2025-08-21	2.09	2.18	2.09	2.16	6810	\N
15921	2025-08-21	0.6	0.68	0.6	0.68	26700	\N
15922	2025-08-21	13.61	14.41	13.55	14.39	108066	\N
15923	2025-08-21	0.26	0.26	0.26	0.26	29000	\N
15927	2025-08-21	0.41	0.43	0.41	0.42	96000	\N
15933	2025-08-21	1	1	0.95	0.95	2300	\N
15935	2025-08-21	0.205	0.205	0.205	0.205	2000	\N
15939	2025-08-21	0.14	0.14	0.14	0.14	2500	\N
15941	2025-08-20	0.075	0.075	0.075	0.075	27000	\N
15943	2025-08-19	0.475	0.475	0.455	0.455	3000	\N
15944	2025-08-21	1.22	1.33	1.22	1.27	30100	\N
15949	2025-08-21	0.47	0.51	0.47	0.495	107000	\N
15950	2025-08-21	2.96	2.96	2.84	2.84	1400	\N
15953	2025-08-21	0.14	0.14	0.14	0.14	7000	\N
15957	2025-08-21	1.02	1.02	1	1	3300	\N
15964	2025-08-21	0.205	0.205	0.195	0.2	41000	\N
15969	2025-08-21	0.67	0.67	0.66	0.66	11000	\N
1927	2025-08-21	37.8	38.4	37.55	38.15	91312	\N
15975	2025-08-21	0.57	0.62	0.57	0.61	29000	\N
15976	2025-08-21	0.61	0.63	0.61	0.61	22363	\N
15978	2025-08-21	0.07	0.07	0.07	0.07	10000	\N
15979	2025-08-21	0.15	0.155	0.14	0.15	29500	\N
15980	2025-08-21	0.07	0.08	0.065	0.065	927328	\N
15985	2025-08-21	6.79	7.02	6.79	7.02	4500	\N
15987	2025-08-20	0.01	0.01	0.01	0.01	2000	\N
15989	2025-08-20	0.075	0.075	0.075	0.075	2000	\N
15990	2025-08-21	0.65	0.65	0.64	0.64	30000	\N
15991	2025-08-21	0.075	0.075	0.075	0.075	8000	\N
15993	2025-08-21	0.095	0.095	0.085	0.085	200000	\N
15998	2025-08-21	2.3	2.3	2.28	2.28	400	\N
16000	2025-08-21	0.25	0.25	0.24	0.24	3500	\N
16004	2025-08-21	0.05	0.05	0.05	0.05	45000	\N
16007	2025-08-20	0.02	0.025	0.02	0.025	215000	\N
16008	2025-08-20	0.015	0.015	0.015	0.015	1000	\N
16009	2025-08-21	0.105	0.105	0.1	0.105	105000	\N
16010	2025-08-21	0.18	0.18	0.18	0.18	568	\N
16013	2025-08-21	0.54	0.57	0.54	0.57	4000	\N
16014	2025-08-21	0.47	0.47	0.435	0.435	23000	\N
16015	2025-08-21	0.31	0.31	0.3	0.305	61700	\N
16018	2025-08-21	0.045	0.045	0.045	0.045	1000	\N
16021	2025-08-21	1	1.1	1	1.05	65100	\N
16026	2025-08-21	0.495	0.495	0.45	0.45	4500	\N
16028	2025-08-20	0.7	0.7	0.7	0.7	11500	\N
16029	2025-08-21	0.03	0.03	0.03	0.03	81000	\N
16032	2025-08-21	0.135	0.145	0.135	0.145	30500	\N
16037	2025-08-21	0.08	0.09	0.08	0.09	937000	\N
16041	2025-08-21	0.13	0.13	0.13	0.13	500	\N
16043	2025-08-21	2.43	2.43	2.4	2.41	1800	\N
16051	2025-08-20	0.45	0.46	0.45	0.46	2000	\N
16053	2025-08-21	0.36	0.36	0.36	0.36	8000	\N
16056	2025-08-21	0.015	0.02	0.015	0.02	184000	\N
16057	2025-08-21	0.495	0.51	0.495	0.51	60000	\N
16058	2025-08-21	4.72	4.94	4.72	4.93	25300	\N
16062	2025-08-21	0.54	0.57	0.52	0.53	98656	\N
16063	2025-08-21	0.015	0.0175	0.015	0.0175	1023000	\N
16065	2025-08-21	0.105	0.105	0.1	0.1	20000	\N
16068	2025-08-21	1.6	1.61	1.59	1.6	45700	\N
16069	2025-08-21	0.175	0.18	0.17	0.175	59500	\N
16072	2025-08-21	3.3	3.31	3.2	3.2	7200	\N
16074	2025-08-20	0.93	0.95	0.93	0.95	4000	\N
16077	2025-08-21	0.055	0.055	0.055	0.055	21000	\N
16082	2025-08-20	0.035	0.035	0.035	0.035	5000	\N
16083	2025-08-21	0.025	0.025	0.025	0.025	1000	\N
16085	2025-08-21	0.085	0.085	0.08	0.08	57000	\N
16086	2025-08-21	0.83	0.83	0.83	0.83	1035	\N
16087	2025-08-21	1.15	1.16	1.14	1.14	3300	\N
16092	2025-08-20	0.13	0.13	0.13	0.13	3500	\N
2003	2025-08-21	3.38	3.38	3.215	3.25	51929	\N
2004	2025-08-21	14.1	14.1	12.45	13.35	1461	\N
16098	2025-08-21	5.05	5.09	5.02	5.04	11296	\N
16100	2025-08-20	0.035	0.035	0.035	0.035	1000	\N
16103	2025-08-21	2.39	2.43	2.37	2.43	3067	\N
16105	2025-08-21	0.13	0.13	0.13	0.13	12500	\N
16106	2025-08-21	0.075	0.075	0.075	0.075	1000	\N
16109	2025-08-21	0.09	0.09	0.085	0.085	21000	\N
16110	2025-08-21	0.62	0.62	0.62	0.62	1000	\N
16113	2025-08-21	3.06	3.14	3.05	3.11	20100	\N
16114	2025-08-21	7.99	7.99	7.99	7.99	100	\N
16115	2025-08-21	1.33	1.45	1.32	1.43	72300	\N
16116	2025-08-21	0.045	0.045	0.04	0.04	110000	\N
16117	2025-08-21	0.315	0.33	0.315	0.32	137500	\N
16118	2025-08-21	2.46	2.54	2.46	2.53	10300	\N
16122	2025-08-21	0.06	0.065	0.055	0.06	169700	\N
16130	2025-08-21	0.075	0.075	0.075	0.075	6000	\N
16132	2025-08-21	0.19	0.195	0.17	0.18	230500	\N
16134	2025-08-21	0.23	0.23	0.22	0.22	116500	\N
16135	2025-08-21	0.235	0.235	0.235	0.235	500	\N
16137	2025-08-21	0.115	0.115	0.11	0.11	46500	\N
16140	2025-08-21	0.055	0.055	0.05	0.05	39000	\N
16143	2025-08-21	0.3	0.33	0.3	0.315	97500	\N
16145	2025-08-21	0.115	0.115	0.11	0.11	44500	\N
16148	2025-08-21	0.62	0.63	0.62	0.63	24500	\N
16149	2025-08-21	0.065	0.065	0.065	0.065	52000	\N
16152	2025-08-21	21.05	21.39	20.85	20.95	18565	\N
16153	2025-08-21	0.295	0.295	0.295	0.295	3500	\N
16154	2025-08-21	0.06	0.065	0.055	0.065	58000	\N
16158	2025-08-21	0.115	0.125	0.115	0.125	71000	\N
16160	2025-08-21	0.16	0.16	0.15	0.15	73000	\N
16161	2025-08-21	0.03	0.03	0.03	0.03	3000	\N
16165	2025-08-21	0.055	0.055	0.055	0.055	51000	\N
16168	2025-08-21	0.125	0.13	0.115	0.12	22500	\N
16169	2025-08-21	0.165	0.165	0.16	0.16	7000	\N
16172	2025-08-21	0.215	0.215	0.21	0.215	72000	\N
16174	2025-08-21	0.13	0.13	0.125	0.125	7834	\N
16177	2025-08-21	0.06	0.06	0.055	0.055	79500	\N
16182	2025-08-21	0.095	0.095	0.09	0.09	69000	\N
16184	2025-08-19	0.45	0.45	0.44	0.44	7000	\N
16185	2025-08-19	0.67	0.67	0.67	0.67	500	\N
16189	2025-08-21	0.35	0.35	0.32	0.32	2000	\N
16192	2025-08-21	4.73	4.74	4.66	4.66	18900	\N
16193	2025-08-19	0.19	0.19	0.19	0.19	500	\N
16195	2025-08-21	0.165	0.165	0.16	0.16	44146	\N
16199	2025-08-21	0.1	0.1	0.09	0.09	48000	\N
16200	2025-08-21	0.145	0.145	0.145	0.145	10000	\N
16201	2025-08-21	0.075	0.075	0.075	0.075	1000	\N
16207	2025-08-21	0.02	0.02	0.02	0.02	448000	\N
16210	2025-08-21	0.15	0.175	0.15	0.175	211000	\N
16211	2025-08-21	0.255	0.255	0.24	0.24	104500	\N
16215	2025-08-21	8.18	8.18	7.97	8.13	2900	\N
16228	2025-08-21	0.195	0.195	0.195	0.195	9000	\N
16234	2025-08-21	0.05	0.05	0.05	0.05	1000	\N
16237	2025-08-21	0.91	0.93	0.9	0.9	4587	\N
16240	2025-08-21	0.225	0.225	0.22	0.22	1000	\N
16241	2025-08-21	0.06	0.06	0.055	0.06	166000	\N
16242	2025-08-21	0.155	0.155	0.155	0.155	500	\N
16244	2025-08-21	0.93	0.94	0.92	0.94	75000	\N
16245	2025-08-19	0.04	0.04	0.04	0.04	14000	\N
16249	2025-08-21	0.065	0.065	0.065	0.065	10000	\N
16252	2025-08-20	0.51	0.52	0.5	0.5	11000	\N
16254	2025-08-21	1.49	1.49	1.47	1.47	7600	\N
16259	2025-08-21	0.025	0.025	0.025	0.025	80000	\N
16260	2025-08-21	0.105	0.105	0.09	0.1	54500	\N
16264	2025-08-21	0.165	0.165	0.16	0.16	27500	\N
16267	2025-08-21	0.055	0.055	0.055	0.055	15000	\N
16272	2025-08-21	0.25	0.25	0.25	0.25	5000	\N
16273	2025-08-21	0.175	0.175	0.165	0.175	18000	\N
16274	2025-08-21	0.34	0.345	0.335	0.345	75000	\N
16276	2025-08-21	0.74	0.74	0.73	0.73	4000	\N
16281	2025-08-21	0.57	0.59	0.55	0.58	53000	\N
16282	2025-08-20	0.02	0.02	0.02	0.02	90000	\N
16285	2025-08-21	2.59	2.97	2.51	2.97	92600	\N
16288	2025-08-21	0.145	0.145	0.13	0.13	14000	\N
16299	2025-08-21	0.06	0.06	0.06	0.06	3000	\N
16302	2025-08-19	0.175	0.175	0.175	0.175	500	\N
16303	2025-08-21	0.095	0.095	0.09	0.09	40000	\N
16308	2025-08-21	0.075	0.075	0.075	0.075	26000	\N
16319	2025-08-21	0.055	0.055	0.055	0.055	1000	\N
16321	2025-08-21	0.21	0.21	0.205	0.205	4500	\N
16322	2025-08-21	4.82	4.86	4.81	4.85	32200	\N
16323	2025-08-19	0.175	0.175	0.175	0.175	1000	\N
16324	2025-08-20	0.005	0.005	0.005	0.005	6000	\N
16326	2025-08-21	0.11	0.115	0.11	0.115	16500	\N
16327	2025-08-20	0.09	0.09	0.08	0.08	12000	\N
16330	2025-08-20	0.23	0.23	0.23	0.23	1072	\N
16331	2025-08-20	0.075	0.085	0.07	0.07	30000	\N
16333	2025-08-21	0.47	0.475	0.435	0.445	79600	\N
16334	2025-08-19	1.38	1.38	1.38	1.38	2500	\N
16340	2025-08-21	0.6	0.6	0.6	0.6	500	\N
16344	2025-08-21	0.135	0.14	0.135	0.14	11000	\N
16347	2025-08-21	0.47	0.485	0.465	0.47	89500	\N
16348	2025-08-21	0.05	0.05	0.05	0.05	5000	\N
16351	2025-08-21	0.11	0.165	0.095	0.165	333249	\N
16353	2025-08-21	0.475	0.475	0.475	0.475	2500	\N
16354	2025-08-21	0.19	0.19	0.18	0.185	30000	\N
16356	2025-08-21	0.79	0.79	0.77	0.78	31000	\N
16357	2025-08-21	0.09	0.09	0.09	0.09	2000	\N
16358	2025-08-20	0.02	0.02	0.02	0.02	141000	\N
16359	2025-08-21	0.02	0.02	0.02	0.02	27000	\N
16360	2025-08-21	12.71	12.98	12.68	12.95	16549	\N
16365	2025-08-21	0.13	0.13	0.125	0.125	31000	\N
16369	2025-08-21	0.155	0.16	0.155	0.16	7500	\N
16370	2025-08-21	0.145	0.145	0.135	0.135	16500	\N
16371	2025-08-21	0.02	0.02	0.02	0.02	2000	\N
16372	2025-08-21	0.125	0.125	0.12	0.12	5500	\N
16376	2025-08-20	0.095	0.095	0.095	0.095	9500	\N
16382	2025-08-21	0.18	0.185	0.18	0.185	13000	\N
16386	2025-08-21	4.1	4.19	4.08	4.16	33100	\N
16388	2025-08-21	1.02	1.03	0.98	0.98	32000	\N
16389	2025-08-21	0.04	0.04	0.04	0.04	3000	\N
16390	2025-08-21	0.24	0.24	0.24	0.24	5000	\N
16392	2025-08-21	0.095	0.095	0.095	0.095	17174	\N
16404	2025-08-21	33.65	33.825	33.475	33.7	476000	\N
16409	2025-08-21	6.92	6.95	6.9	6.9	519500	\N
16438	2025-08-21	36.58	36.86	36.58	36.76	16590000	\N
16460	2025-08-21	2.17	2.23	2.1575	2.23	870800	\N
16496	2025-08-21	21.51	21.83	21.27	21.775	27254200	\N
16498	2025-08-21	0.708	0.717	0.708	0.715	239100	\N
16499	2025-08-21	12.15	12.35	12.1	12.35	207900	\N
16503	2025-08-21	21.205	21.4	21.11	21.37	17604500	\N
16533	2025-08-21	1.754	1.758	1.74	1.748	2296800	\N
16534	2025-08-21	53.35	53.87	53.2	53.39	13850600	\N
16536	2025-08-21	3.02	3.035	2.98	3.03	2727900	\N
16539	2025-08-21	23.32	23.46	23.28	23.35	11350000	\N
16540	2025-08-21	0.4866	0.4872	0.4828	0.4866	21793500	\N
16542	2025-08-21	119.4	120.63	119	120.55	27778600	\N
16554	2025-08-21	8.252	8.31	8.224	8.265	26560000	\N
16563	2025-08-21	19.44	19.78	19.44	19.66	2322100	\N
16568	2025-08-21	9.8225	10.01	9.8225	9.96	29925400	\N
16577	2025-08-21	2.37	2.39	2.36	2.385	7469500	\N
16578	2025-08-21	5.74	5.8425	5.74	5.8425	32246200	\N
16580	2025-08-21	75.85	76.175	74.05	74.375	3975500	\N
16582	2025-08-21	3.7435	3.7545	3.7035	3.7312	397130000	\N
16587	2025-08-21	3.774	3.7855	3.707	3.718	47593200	\N
16594	2025-08-21	7.995	7.9975	7.905	7.955	39063600	\N
16597	2025-08-21	24.46	24.46	24.16	24.24	3963600	\N
16602	2025-08-21	37.48	37.48	36.9	37.37	7604000	\N
16607	2025-08-21	20	20.095	19.925	20.07	31206900	\N
16610	2025-08-21	9.22	9.24	9.14	9.21	5007300	\N
16632	2025-08-21	4.875	4.9125	4.845	4.85	1473900	\N
16641	2025-08-21	6.305	6.345	6.285	6.29	2440300	\N
16645	2025-08-21	2.3	2.3	2.3	2.3	66200	\N
16648	2025-08-21	6.392	6.392	6.326	6.36	6715000	\N
16660	2025-08-21	43.54	44	43.2	43.94	39273700	\N
16662	2025-08-21	3.46	3.466	3.416	3.44	13975700	\N
16672	2025-08-21	23.6	23.68	23.52	23.66	10835200	\N
16673	2025-08-21	12.135	12.185	11.81	11.84	32132300	\N
16682	2025-08-19	2.0525	2.135	2	2.135	236900	\N
16692	2025-08-21	2.34	2.42	2.32	2.3625	5113600	\N
16693	2025-08-21	1.489	1.4985	1.477	1.4835	20814700	\N
16699	2025-08-21	1.06	1.063	1.03	1.042	3997100	\N
16704	2025-08-21	20.07	20.22	19.86	20.16	6317600	\N
16722	2025-08-21	1.652	1.6572	1.64	1.6565	224914500	\N
16736	2025-08-21	5.38	5.41	5.34	5.36	10967200	\N
16738	2025-08-21	2.915	2.93	2.9	2.9	5861200	\N
16751	2025-08-20	3.85	3.85	3.85	3.85	3700	\N
16756	2025-08-21	35.6	35.9	35.575	35.75	366300	\N
16762	2025-08-21	4.904	4.966	4.81	4.88	9837300	\N
16765	2025-08-21	0.635	0.635	0.621	0.621	2710200	\N
16767	2025-08-21	2.29	2.3025	2.28	2.2925	1470000	\N
16769	2025-08-21	0.755	0.756	0.75	0.7505	9609600	\N
16807	2025-08-21	1.73	1.73	1.69	1.694	7583800	\N
16810	2025-08-21	25.48	25.48	24.87	25.07	22501800	\N
16839	2025-08-21	17.38	17.415	17.22	17.34	2850200	\N
16843	2025-08-21	1.58	1.58	1.575	1.58	976700	\N
16844	2025-08-21	21.245	21.25	20.885	21.16	60356000	\N
16848	2025-08-21	53.825	54.05	53.65	53.825	3272100	\N
16851	2025-08-21	6.39	6.405	6.29	6.365	1150600	\N
16858	2025-08-21	2.053	2.089	2.05	2.07	13580400	\N
16868	2025-08-21	6.97	7.0225	6.955	7.015	10956200	\N
16876	2025-08-21	12.14	12.18	12.07	12.175	3853900	\N
16881	2025-08-21	5.07	5.07	5.001	5.03	33214600	\N
16909	2025-08-21	1.676	1.692	1.67	1.674	10829800	\N
16911	2025-08-21	0.924	0.928	0.919	0.9215	27601100	\N
16914	2025-08-21	9.29	9.41	9.21	9.3025	5991800	\N
16916	2025-08-21	0.1273	0.1284	0.1267	0.1267	43469400	\N
16928	2025-08-21	1.03	1.036	1.028	1.036	1082400	\N
16947	2025-08-21	38.945	39.03	38.46	38.55	18617800	\N
16961	2025-08-21	1.338	1.366	1.336	1.356	10591000	\N
16964	2025-08-21	0.5485	0.5485	0.5	0.52	56194200	\N
16983	2025-08-21	2.26	2.268	2.239	2.239	33713900	\N
16984	2025-08-19	3.27	3.28	3.27	3.28	147100	\N
17000	2025-08-21	1.938	1.94	1.896	1.916	6116300	\N
17002	2025-08-21	0.56	0.58	0.556	0.569	5960800	\N
17006	2025-08-21	16.61	16.81	16.485	16.655	10489100	\N
17012	2025-08-21	5.62	5.62	5.62	5.62	1400	\N
17017	2025-08-21	7.48	7.56	7.425	7.4875	5770500	\N
17021	2025-08-21	4.2625	4.435	4.2625	4.295	1234400	\N
17024	2025-08-21	158.5	159.25	157.7	157.9	691400	\N
17042	2025-08-21	26.7	27.525	26.7	27.2	1084200	\N
17043	2025-08-21	23.4	23.5	23.15	23.2	999800	\N
17049	2025-08-21	14.78	14.925	14.7275	14.9075	83126700	\N
17050	2025-08-20	3.55	3.55	3.55	3.55	94600	\N
17064	2025-08-21	97.2	98.3	97.2	97.6	11000	\N
17068	2025-08-21	2.025	2.025	1.978	1.996	9315800	\N
17078	2025-08-21	16.1	16.145	15.85	15.87	4871700	\N
17093	2025-08-21	1.416	1.416	1.384	1.4	6262100	\N
17094	2025-08-21	32.49	32.62	32.44	32.52	6672100	\N
17096	2025-08-21	2.926	2.928	2.876	2.898	10700300	\N
17110	2025-08-21	1.7375	1.765	1.7375	1.765	3545100	\N
17115	2025-08-21	0.6505	0.6505	0.587	0.6255	70279700	\N
17116	2025-08-20	0.76	0.76	0.76	0.76	200	\N
17119	2025-08-21	2.205	2.205	2.175	2.185	303500	\N
17140	2025-08-21	18.145	18.21	17.99	18.16	4696300	\N
17141	2025-08-21	21.35	21.75	21.35	21.75	1580700	\N
17142	2025-08-21	8.49	8.49	8.42	8.44	1617400	\N
17145	2025-08-21	2.954	3.026	2.94	2.978	7469500	\N
17148	2025-08-21	2.5575	2.565	2.52	2.52	1040400	\N
17154	2025-08-21	1.215	1.215	1.185	1.185	469400	\N
17156	2025-08-21	8.725	8.745	8.68	8.69	11143400	\N
17157	2025-08-21	9.609	9.686	9.576	9.668	265591600	\N
17161	2025-08-21	3.05	3.16	3.05	3.14	2400100	\N
17170	2025-08-21	1.4	1.402	1.368	1.382	8439700	\N
17178	2025-08-21	11.46	11.495	11.405	11.465	4962200	\N
17183	2025-08-21	23.16	23.18	22.96	22.99	3325100	\N
17191	2025-08-21	31.17	31.21	30.975	31.16	25786100	\N
17192	2025-08-21	6.805	6.805	6.75	6.78	17006400	\N
17199	2025-08-21	8.896	8.938	8.85	8.87	46658200	\N
17221	2025-08-21	47.66	47.86	47.35	47.38	6218200	\N
17228	2025-08-21	5.465	5.47	5.42	5.46	15613100	\N
17232	2025-08-21	0.5875	0.599	0.586	0.5985	30761200	\N
17239	2025-08-21	0.8288	0.8288	0.8145	0.823	49815700	\N
17255	2025-08-21	18.8	18.97	18.8	18.93	7406600	\N
17283	2025-08-21	1.264	1.27	1.258	1.268	12892100	\N
17289	2025-08-21	2.115	2.115	2.11	2.1125	34757700	\N
17293	2025-08-21	7.095	7.175	7.07	7.165	2003600	\N
17303	2025-08-21	13.28	13.36	13.24	13.32	1275100	\N
17311	2025-08-21	2.005	2.02	2	2.005	14030000	\N
17313	2025-08-21	2.777	2.792	2.764	2.782	71175900	\N
17323	2025-08-21	5.76	5.76	5.6925	5.7375	10339800	\N
17333	2025-08-21	2.557	2.5615	2.5395	2.545	223791300	\N
17342	2025-08-21	3.65	3.65	3.58	3.63	1373400	\N
17345	2025-08-21	0.8377	0.8406	0.8332	0.8396	1948558300	\N
17353	2025-08-21	95.62	95.62	94.03	94.74	23096900	\N
17354	2025-08-21	1.916	1.921	1.897	1.901	43549900	\N
17361	2025-08-21	2.725	2.74	2.705	2.705	149700	\N
17362	2025-08-21	1.229	1.229	1.222	1.222	119600	\N
17369	2025-08-21	0.942	0.953	0.942	0.953	395000	\N
17376	2025-08-21	1.626	1.626	1.611	1.617	67187400	\N
17383	2025-08-21	3.5565	3.57	3.526	3.551	103166500	\N
17386	2025-08-21	1.854	1.864	1.84	1.846	4989200	\N
17387	2025-08-21	0.394	0.394	0.388	0.389	1633700	\N
17401	2025-08-21	1.178	1.178	1.16	1.16	5200	\N
17405	2025-08-21	3.535	3.535	3.48	3.53	2486400	\N
17412	2025-08-21	5.838	5.932	5.83	5.89	39230300	\N
17422	2025-08-21	1.286	1.301	1.265	1.274	7498900	\N
17426	2025-08-21	2.76	2.76	2.76	2.76	27700	\N
17438	2025-08-21	2.6625	2.695	2.6625	2.67	1165100	\N
17440	2025-08-21	1.459	1.459	1.44	1.45	25797600	\N
17451	2025-08-21	10.565	10.605	10.445	10.575	12254300	\N
17452	2025-08-21	2	2.003	1.9945	1.996	7324300	\N
17456	2025-08-21	2.06	2.07	2.05	2.055	20481900	\N
17457	2025-08-21	43.5	43.9	43.35	43.35	940700	\N
17484	2025-08-19	0.1275	0.1275	0.1275	0.1275	154000	\N
17486	2025-08-21	0.3438	0.3438	0.3396	0.3402	51632300	\N
17491	2025-08-21	1.447	1.454	1.436	1.452	3817600	\N
17502	2025-08-21	0.7375	0.7375	0.73	0.735	3041900	\N
17505	2025-08-21	122.375	123.3	121.95	122.35	3118900	\N
17512	2025-08-21	2.765	2.765	2.765	2.765	52500	\N
17532	2025-08-21	3.605	3.605	3.517	3.6	11149200	\N
17541	2025-08-21	2.81	2.89	2.81	2.875	1680700	\N
17545	2025-08-21	5.47	5.5025	5.4175	5.465	14899900	\N
17559	2025-08-21	18.36	18.45	18.32	18.4	722900	\N
17561	2025-08-21	5	5.34	5	5.34	2171900	\N
17570	2025-08-21	2.6	2.619	2.538	2.54	11642200	\N
17577	2025-08-21	9.135	9.175	9.09	9.15	2364500	\N
17587	2025-08-21	7.31	7.31	7.27	7.3	1066900	\N
17591	2025-08-21	10.925	11.025	10.91	11	24315300	\N
17597	2025-08-21	5.21	5.26	5.2	5.225	4386600	\N
17599	2025-08-21	4.891	4.909	4.852	4.884	22301400	\N
17602	2025-08-21	11.22	11.22	11.025	11.045	18625900	\N
17611	2025-08-21	2.37	2.37	2.33	2.338	15380100	\N
17616	2025-08-21	2.0225	2.05	2.02	2.045	3471700	\N
17620	2025-08-21	0.754	0.754	0.7485	0.75	4933600	\N
17652	2025-08-21	2.26	2.318	2.26	2.284	21698500	\N
17683	2025-08-21	1.661	1.672	1.657	1.667	19156500	\N
17705	2025-08-21	56.01	56.32	55.82	56.23	20807700	\N
17709	2025-08-21	3.37	3.4	3.345	3.375	2173600	\N
17718	2025-08-21	36.055	36.1	35.66	35.95	40113600	\N
17723	2025-08-21	31.35	32.55	30.95	31.8	3682700	\N
17725	2025-08-21	3.651	3.6535	3.585	3.595	62553400	\N
17731	2025-08-21	4.245	4.245	4.23	4.24	3307300	\N
17734	2025-08-21	7.718	7.816	7.68	7.78	29421100	\N
17736	2025-08-21	45.025	45.32	44.8425	45.2725	18355100	\N
17743	2025-08-21	1.3475	1.3475	1.3475	1.3475	7100	\N
17754	2025-08-21	3.472	3.489	3.47	3.478	44725800	\N
17755	2025-08-21	5.554	5.632	5.538	5.627	300816800	\N
17765	2025-08-21	1.478	1.487	1.462	1.468	3221800	\N
17769	2025-08-21	6.48	6.5025	6.37	6.395	4374400	\N
17771	2025-08-21	2.1	2.18	2.085	2.16	1086700	\N
17772	2025-08-21	11.12	11.145	10.97	11.0075	34059200	\N
17774	2025-08-21	3.049	3.068	3.037	3.061	52291400	\N
17794	2025-08-21	3.907	3.915	3.892	3.903	20118800	\N
17809	2025-08-21	11.825	11.85	11.65	11.8	345000	\N
17812	2025-08-21	6.398	6.418	6.32	6.368	23210900	\N
17814	2025-08-21	1.966	1.972	1.934	1.956	6549000	\N
17817	2025-08-21	2.31	2.316	2.285	2.289	26007900	\N
17820	2025-08-20	0.327	0.34	0.327	0.34	1668600	\N
17821	2025-08-21	26.21	26.4	26.06	26.315	7563700	\N
17833	2025-08-21	0.1118	0.1118	0.111	0.111	7046100	\N
17851	2025-08-21	23.66	23.76	23.5	23.61	12917900	\N
17852	2025-08-20	0.214	0.214	0.214	0.214	23200	\N
17853	2025-08-21	15.66	15.7	15.54	15.67	1316100	\N
17854	2025-08-21	0.1414	0.143	0.1412	0.1418	12703400	\N
17865	2025-08-21	40.39	40.4	40.36	40.38	902800	\N
17866	2025-08-21	0.3005	0.3005	0.2998	0.2998	18396000	\N
17867	2025-08-21	72	72.75	72	72.45	2215500	\N
17868	2025-08-21	2.21	2.24	2.205	2.235	2163800	\N
17869	2025-08-21	1.958	1.968	1.95	1.966	118208900	\N
17872	2025-08-21	7.005	7.005	6.865	6.905	818100	\N
17877	2025-08-21	17.9575	17.9575	17.81	17.92	18910300	\N
17878	2025-08-21	1.64	1.643	1.5715	1.584	16408600	\N
17882	2025-08-21	13.16	13.2625	12.95	13.0375	13844800	\N
17885	2025-08-21	13.605	13.655	13.5425	13.5975	100733400	\N
17899	2025-08-21	2.055	2.055	2	2	5787300	\N
17928	2025-08-21	0.641	0.641	0.626	0.629	2603300	\N
17939	2025-08-21	5.485	5.485	5.44	5.455	3462700	\N
17944	2025-08-21	45.9	46.25	45.65	46	3358900	\N
17950	2025-08-21	18.77	18.92	18.64	18.67	2799700	\N
17959	2025-08-21	4.279	4.315	4.27	4.305	161495900	\N
17964	2025-08-20	1.441	1.441	1.441	1.441	893400	\N
17984	2025-08-19	0.357	0.359	0.357	0.359	1863800	\N
17990	2025-08-21	2.825	2.855	2.825	2.8425	15480200	\N
17998	2025-08-21	6.22	6.22	6.105	6.1275	3946400	\N
17999	2025-08-21	2.1825	2.24	2.1775	2.225	1010900	\N
18004	2025-08-21	0.75	0.75	0.75	0.75	2006100	\N
18138	2025-08-21	3.68	3.68	3.515	3.64	13941500	\N
18151	2025-08-21	4.13	4.13	4.06	4.085	779900	\N
18155	2025-08-21	1.31	1.32	1.286	1.296	169454	\N
18156	2025-08-21	6.05	6.07	6.02	6.05	16068	\N
18157	2025-08-21	9.34	9.46	9.26	9.46	645	\N
18158	2025-08-21	60.8	62.5	60.3	62.4	65676	\N
18159	2025-08-21	0.31	0.31	0.31	0.31	3000	\N
18160	2025-08-21	44.35	44.54	44.18	44.35	367913	\N
18162	2025-08-21	0.0008	0.0008	0.0006	0.0006	77008837	\N
18163	2025-08-21	1.21	1.21	1.165	1.2	7150	\N
18164	2025-08-21	3.35	3.37	3.34	3.34	1975	\N
18166	2025-08-21	0.58	0.595	0.55	0.585	2399	\N
18168	2025-08-21	8.12	9.61	8.07	8.51	958827	\N
18170	2025-08-21	2.18	2.2	2.15	2.15	400	\N
18173	2025-08-21	12	12.1	12	12.1	28	\N
18174	2025-08-21	123.2	123.2	121.4	122.5	90424	\N
18177	2025-08-21	0.0594	0.0596	0.0504	0.0544	112857	\N
2503	2025-08-22	16.5	17	16.5	17	243967	\N
18179	2025-08-21	14.305	14.505	14.205	14.495	1018768	\N
18180	2025-08-21	184.78	184.9	182.96	183.3	325115	\N
18181	2025-08-21	179.32	181.02	179.2	180.92	565015	\N
18183	2025-08-21	8.24	8.24	8.14	8.14	1842	\N
18185	2025-08-21	9.84	9.975	9.84	9.9	249495	\N
18189	2025-08-21	21.29	21.45	21.24	21.41	602646	\N
18191	2025-08-21	108.8	109.4	107.8	108.4	5930	\N
18192	2025-08-21	550	555	550	555	2	\N
18193	2025-08-21	68.2	68.65	67.65	68.5	19031	\N
18196	2025-08-21	0.968	0.968	0.917	0.944	203580	\N
18197	2025-08-21	6.2	6.25	6.2	6.2	1364	\N
18198	2025-08-21	65.55	65.8	65.4	65.65	74967	\N
18203	2025-08-21	3.98	3.98	3.98	3.98	218	\N
18204	2025-08-21	0.2345	0.2345	0.226	0.228	223745	\N
18205	2025-08-21	67.2	67.6	66.6	67.5	8064	\N
18206	2025-08-21	63.2	63.6	61.85	62.75	227901	\N
18207	2025-08-21	11.4	11.4	11.4	11.4	41	\N
18210	2025-08-21	4.4	4.49	4.32	4.32	5055	\N
18213	2025-08-21	48	48.6	48	48.1	2102	\N
18215	2025-08-21	0.1355	0.1375	0.1355	0.1365	85089	\N
18216	2025-08-21	6.2	6.26	6.2	6.26	4470	\N
18217	2025-08-21	41.74	43.91	40.835	43.16	216206	\N
18218	2025-08-21	47.85	47.95	47.55	47.8	2006	\N
18223	2025-08-21	6.14	6.14	6.14	6.14	1	\N
18225	2025-08-21	0.0366	0.0372	0.0366	0.0368	105782	\N
18226	2025-08-21	0.2	0.2	0.1835	0.184	9853	\N
18227	2025-08-21	43.28	43.36	42.92	43.05	2158760	\N
18228	2025-08-21	39.7	39.8	39.2	39.6	2214	\N
18230	2025-08-21	0.39	0.39	0.371	0.388	29795	\N
18232	2025-08-21	27.65	27.8	27.3	27.75	5153	\N
18234	2025-08-21	3.4	3.7	3.4	3.48	20191	\N
18235	2025-08-21	8.76	8.81	8.71	8.79	29577	\N
18236	2025-08-20	3.4	3.4	3.4	3.4	30	\N
18237	2025-08-21	1.512	1.668	1.47	1.668	255334	\N
18238	2025-08-21	21.5	21.7	21.4	21.5	711	\N
18241	2025-08-21	128.3	128.3	127.2	127.4	48793	\N
18242	2025-08-21	1.19	1.21	1.18	1.185	24228	\N
18245	2025-08-21	0.53	0.53	0.53	0.53	201	\N
18246	2025-08-21	82.56	82.92	81.84	82.72	1265804	\N
18248	2025-08-21	21.5	22.3	21.4	22	1110	\N
18249	2025-08-21	5.05	5.065	4.996	5.045	541493	\N
18250	2025-08-21	8.25	8.3	8.21	8.22	5952	\N
18253	2025-08-21	4.29	4.3	4.25	4.29	2435	\N
18254	2025-08-21	38.9	38.94	38.4	38.64	433333	\N
18255	2025-08-21	5.72	5.72	5.62	5.7	1018	\N
18256	2025-08-21	27.4	27.4	27	27.02	546795	\N
18257	2025-08-21	399	400	393	400	167	\N
18259	2025-08-21	9.42	10.25	9.4	10.25	4367	\N
18260	2025-08-21	129.78	130	123.56	130	796	\N
18261	2025-08-21	89.61	92.6	89.6	91.22	2110	\N
18262	2025-08-21	83	84.5	80.11	84.5	1381	\N
18265	2025-08-21	126.5	126.6	124.1	124.95	324639	\N
18266	2025-08-21	10.17	10.32	9.92	10.17	39569	\N
18267	2025-08-21	0.164	0.242	0.16	0.234	6608755	\N
18268	2025-08-21	17.96	17.96	17.74	17.94	90082	\N
18270	2025-08-21	13.16	13.19	13.095	13.16	1634018	\N
18271	2025-08-21	0.6	0.6	0.578	0.5895	840487	\N
18273	2025-08-21	3.64	3.66	3.615	3.635	6840	\N
18275	2025-08-21	3.71	3.72	3.7	3.71	6093	\N
18277	2025-08-21	10.6	10.7	10.4	10.65	15493	\N
18279	2025-08-21	2.505	2.525	2.405	2.425	376066	\N
2568	2025-08-22	116.5	117.5	116.5	116.66	234813	\N
18281	2025-08-21	1.912	1.95	1.864	1.912	77220	\N
18287	2025-08-21	11.26	11.38	11.26	11.26	2406	\N
18291	2025-08-21	470.4	471	462	464.4	1370	\N
18292	2025-08-21	0.0188	0.019	0.0187	0.019	357334	\N
18296	2025-08-21	1.918	1.918	1.882	1.9	17916	\N
18301	2025-08-21	16.8	16.86	16.76	16.85	73803	\N
18302	2025-08-21	290	290	288	288	106	\N
18304	2025-08-21	8.36	8.36	8.36	8.36	100	\N
18305	2025-08-21	1.5	1.5	1.49	1.5	1406	\N
18307	2025-08-21	97.2	97.7	96.02	96.4	630863	\N
18308	2025-08-21	23.15	23.3	22.95	23.05	31856	\N
18311	2025-08-21	98	98	98	98	62	\N
18312	2025-08-21	51.9	53	51.7	52.7	23937	\N
18314	2025-08-21	93.2	94.2	93	94	130	\N
18315	2025-08-21	13.46	13.8	13.46	13.8	112084	\N
18318	2025-08-21	58.85	58.9	58.1	58.65	61110	\N
18324	2025-08-21	16.97	17.02	16.815	16.97	2833868	\N
18325	2025-08-21	1.674	1.7	1.65	1.678	123698	\N
18329	2025-08-21	0.0004	0.0005	0.0004	0.0004	12437744	\N
18332	2025-08-21	4.14	4.14	4.14	4.14	1	\N
18333	2025-08-21	74.54	74.54	73.68	73.84	850378	\N
18334	2025-08-21	273	275.2	271.9	275.2	41483	\N
18335	2025-08-21	27.33	27.33	26.78	26.96	799010	\N
18337	2025-08-21	1.732	1.754	1.702	1.742	340314	\N
18340	2025-08-21	29.9	30	29.5	29.5	126	\N
18343	2025-08-21	6.125	6.2	6.06	6.105	93272	\N
18352	2025-08-21	12	12.1	11.9	12.1	384	\N
18353	2025-08-21	15.8	16.5	15.8	16.5	1192	\N
18354	2025-08-21	1.98	1.98	1.98	1.98	200	\N
18356	2025-08-21	0.1174	0.1174	0.1076	0.1174	50734	\N
18357	2025-08-21	0.732	0.784	0.725	0.745	2698382	\N
18363	2025-08-21	0.82	0.82	0.81	0.81	798	\N
18364	2025-08-21	26.31	26.38	25.94	26.22	249340	\N
18367	2025-08-21	0.524	0.524	0.524	0.524	614	\N
18368	2025-08-21	125.45	125.9	125.15	125.85	189368	\N
18369	2025-08-21	3.34	3.365	3.275	3.275	24653	\N
18371	2025-08-21	164	165	163.5	164.5	933	\N
18373	2025-08-21	2.66	2.694	2.648	2.668	296239	\N
18374	2025-08-21	25.42	25.52	25.2	25.28	99925	\N
18375	2025-08-21	0.58	0.6	0.58	0.6	541	\N
18379	2025-08-21	18.885	18.92	18.81	18.895	2958498	\N
18380	2025-08-21	4.45	4.45	4.06	4.13	24521	\N
18382	2025-08-20	2.78	2.78	2.78	2.78	16	\N
18385	2025-08-21	51.05	51.4	51.05	51.3	17002	\N
18389	2025-08-21	274.9	275.2	270.6	272	341957	\N
18390	2025-08-21	96.4	97.65	96.35	97.35	2867	\N
18393	2025-08-21	55.65	56.45	55.5	56.45	136373	\N
18395	2025-08-21	25.15	25.5	25.15	25.3	151	\N
18396	2025-08-21	68.72	68.8	67.5	68	168388	\N
18399	2025-08-21	4.26	4.26	4.25	4.25	82	\N
18400	2025-08-21	145.5	145.5	143.8	144.1	90675	\N
18403	2025-08-21	0.0031	0.0034	0.0031	0.0033	23877666	\N
18404	2025-08-21	3.11	3.14	3.075	3.105	503891	\N
18408	2025-08-21	38.1	38.2	37.8	37.9	325	\N
18410	2025-08-21	11.52	11.615	11.445	11.525	415590	\N
18412	2025-08-21	0.55	0.569	0.526	0.535	471369	\N
18418	2025-08-21	10.55	10.65	10.4	10.65	23922	\N
18421	2025-08-21	1462	1466	1452	1458	128	\N
18428	2025-08-21	25.5	25.5	25.3	25.3	162	\N
18429	2025-08-21	29.7	30.6	29.7	30.35	30130	\N
10140	2025-08-21	143.17	143.17	140.57	140.67	1669481	\N
18430	2025-08-21	23.9	24.15	23.55	23.95	25440	\N
18434	2025-08-21	34	34.3	32.6	34	2178	\N
18438	2025-08-21	111.2	111.2	108.6	109.4	1403	\N
18439	2025-08-21	15.52	15.56	15.3	15.48	13707	\N
18441	2025-08-21	2.19	2.2	2.18	2.2	11922	\N
18442	2025-08-21	29	29.4	29	29.4	592	\N
18447	2025-08-20	2.4	2.4	2.4	2.4	30	\N
18448	2025-08-21	79.5	81	79.5	80	164	\N
18450	2025-08-21	159.3	161	159	159.9	44865	\N
18451	2025-08-21	3.01	3.01	2.96	2.98	4528	\N
18452	2025-08-21	87.15	87.15	85.85	86.55	70324	\N
18455	2025-08-21	3.71	3.746	3.692	3.738	64838	\N
18458	2025-08-21	3.05	3.06	3.02	3.06	316	\N
18459	2025-08-21	0.163	0.169	0.1622	0.1622	195599	\N
18460	2025-08-21	85.6	85.6	84.8	84.8	212	\N
18461	2025-08-21	17.1	17.13	17.03	17.08	366837	\N
18462	2025-08-21	185	185	185	185	17	\N
18464	2025-08-21	33.1	33.35	32.65	32.75	13446	\N
18465	2025-08-21	0.0344	0.0344	0.032	0.0329	40664	\N
18468	2025-08-21	20.7	22.9	20.3	22.4	6162	\N
18476	2025-08-21	62.8	62.8	62.4	62.8	433	\N
18479	2025-08-21	107.2	111	106.2	111	39316	\N
18480	2025-08-21	30.35	30.5	30.3	30.5	1364	\N
18483	2025-08-21	11.3	11.75	11.3	11.45	3536	\N
18486	2025-08-21	19.85	19.95	19.75	19.75	387	\N
18487	2025-08-21	61	61.2	60.8	61.2	71	\N
18489	2025-08-21	2.38	2.39	2.38	2.39	355	\N
18491	2025-08-21	22.2	22.3	21.85	22.05	4568	\N
18492	2025-08-21	5.24	5.36	5.18	5.24	8159	\N
18496	2025-08-21	2.63	2.63	2.59	2.59	3152	\N
18497	2025-08-21	21.8	21.8	21.5	21.8	37	\N
18498	2025-08-21	2091	2097	2062	2070	43992	\N
18501	2025-08-21	4.71	4.73	4.65	4.73	16820	\N
18507	2025-08-21	16.5	16.6	16.3	16.3	111	\N
18512	2025-08-21	0.008	0.0082	0.0078	0.008	777529	\N
18517	2025-08-21	22.5	22.5	22	22.16	88182	\N
18518	2025-08-21	441	442	439	439	2357	\N
18519	2025-08-21	79.4	79.4	79.2	79.4	223	\N
18525	2025-08-21	22.14	22.36	22	22.36	50219	\N
18527	2025-08-21	54.2	54.4	54.2	54.4	47	\N
18530	2025-08-21	0.188	0.197	0.187	0.1915	293911	\N
18533	2025-08-21	43	43.5	42.7	43.4	2037	\N
18535	2025-08-21	1.96	2.02	1.96	1.972	90637	\N
18537	2025-08-21	0.208	0.208	0.204	0.206	35070	\N
18539	2025-08-21	0.1796	0.1796	0.1702	0.1702	87032	\N
18541	2025-08-21	32.92	32.92	32.5	32.54	19923	\N
18543	2025-08-21	0.302	0.303	0.295	0.295	65236	\N
18544	2025-08-21	3.86	3.96	3.74	3.895	249184	\N
18545	2025-08-21	115.4	116.3	114.4	116.3	37261	\N
18546	2025-08-21	38.12	38.28	37.7	38.28	40483	\N
18547	2025-08-21	24.6	24.9	24.4	24.6	737	\N
18551	2025-08-21	3.94	3.94	3.94	3.94	490	\N
18552	2025-08-21	20.65	20.9	20.6	20.9	5437	\N
18553	2025-08-21	14.53	14.84	14.53	14.82	80856	\N
18554	2025-08-21	31.4	31.4	30.85	30.9	10608	\N
18555	2025-08-21	220.55	221.25	216.65	218.35	152599	\N
18559	2025-08-21	35.32	35.36	35.1	35.3	284245	\N
18560	2025-08-21	4.73	4.916	4.73	4.77	502711	\N
18565	2025-08-21	8.68	8.72	8.42	8.7	1947	\N
18567	2025-08-21	20.5	20.55	20.5	20.5	20581	\N
18568	2025-08-21	35.6	35.6	35.6	35.6	1	\N
18569	2025-08-21	0.013	0.0132	0.013	0.0131	809771	\N
18570	2025-08-21	93.6	93.6	92	92	515	\N
18573	2025-08-21	24.3	24.3	23.9	23.95	4157	\N
18574	2025-08-21	130.65	131.05	129.75	130.65	426572	\N
18579	2025-08-21	58.6	58.6	58	58.2	101	\N
18583	2025-08-21	5.58	5.58	5.56	5.58	1998	\N
18584	2025-08-21	60.8	64.8	60.8	64.2	720	\N
18586	2025-08-21	44.35	44.9	44.25	44.85	15611	\N
18587	2025-08-21	30.9	31.2	30.7	31.2	2265	\N
18590	2025-08-21	2.09	2.11	2.05	2.1	31480	\N
18593	2025-08-21	18.2	18.4	18.1	18.3	4410	\N
18594	2025-08-21	492.15	493.55	482.55	485	318262	\N
18597	2025-08-21	0.0021	0.0023	0.002	0.0022	90387191	\N
18601	2025-08-21	2.085	2.1	2.045	2.075	26074	\N
18602	2025-08-21	30.7	30.8	30.5	30.6	639	\N
18603	2025-08-21	1.18	1.18	1.1	1.16	1394	\N
18604	2025-08-21	890	890	890	890	7	\N
18605	2025-08-21	20.65	20.65	20.15	20.2	25750	\N
18607	2025-08-21	2.98	2.99	2.92	2.97	699	\N
18608	2025-08-21	0.0148	0.017	0.0148	0.0148	477950	\N
18609	2025-08-21	0.102	0.1048	0.102	0.104	118695	\N
18610	2025-08-21	5.22	5.44	5.22	5.395	257093	\N
18616	2025-08-21	2.555	2.565	2.31	2.35	296030	\N
18619	2025-08-21	3.96	3.98	3.91	3.965	5733	\N
18620	2025-08-21	11.42	11.42	11.3	11.4	110040	\N
18621	2025-08-21	24.7	24.7	24.4	24.6	22043	\N
18624	2025-08-21	3	3	2.98	2.98	22	\N
18625	2025-08-21	13.24	13.26	13.16	13.26	43892	\N
18626	2025-08-20	3.28	3.28	3.28	3.28	65	\N
18627	2025-08-21	32.76	32.81	32.37	32.53	1059966	\N
18630	2025-08-21	1.98	1.98	1.895	1.895	510	\N
18635	2025-08-21	21.1	21.2	20.9	21.1	930	\N
18636	2025-08-21	8.16	8.28	8.16	8.28	51	\N
18641	2025-08-21	7.4	8.3	7.29	8.29	543392	\N
18645	2025-08-21	0.0712	0.0744	0.0712	0.0744	29100	\N
18646	2025-08-21	16.22	16.32	16.2	16.32	17292	\N
18647	2025-08-21	0.81	0.85	0.73	0.7898	15326	\N
18648	2025-08-21	0.952	0.956	0.942	0.942	3446	\N
18649	2025-08-21	42.05	42.35	42	42.25	2045	\N
18651	2025-08-21	134.4	136	133.6	134.4	108379	\N
18652	2025-08-21	0.5	0.524	0.497	0.518	64657	\N
18656	2025-08-21	0.47	0.4975	0.47	0.48	226322	\N
18658	2025-08-21	0.11	0.1118	0.1076	0.1092	163354	\N
18659	2025-08-21	7.28	7.28	7.24	7.24	3293	\N
18660	2025-08-20	70	70	70	70	1	\N
18661	2025-08-21	45.5	45.7	45.3	45.3	217	\N
18665	2025-08-21	9.24	9.3	9.22	9.24	6174	\N
18668	2025-08-21	1.93	1.935	1.88	1.88	9050	\N
18670	2025-08-21	0.0648	0.0658	0.0648	0.0656	36446	\N
18671	2025-08-21	14.46	14.475	14.375	14.46	3104107	\N
18674	2025-08-21	0.305	0.305	0.305	0.305	361	\N
18675	2025-08-21	14.21	14.98	14.21	14.85	388299	\N
18676	2025-08-21	6.44	6.5	6.1	6.35	226366	\N
18682	2025-08-21	39	39	39	39	21	\N
18683	2025-08-21	9.08	9.3	8.74	8.74	30712	\N
18684	2025-08-21	4.73	4.8	4.73	4.73	1862	\N
18685	2025-08-21	24.5	24.9	24.4	24.7	1061	\N
18687	2025-08-21	102.9	103.05	100.15	101.15	444925	\N
18691	2025-08-21	48	48.25	47.65	48.05	7756	\N
18694	2025-08-21	1.686	1.69	1.66	1.66	76253	\N
18695	2025-08-21	14.2	14.2	13.55	13.55	3938	\N
18699	2025-08-21	9.36	9.36	9	9.28	379	\N
18700	2025-08-21	1.205	1.23	1.205	1.23	2306	\N
18702	2025-08-21	8.7	8.7	8.56	8.62	1449	\N
18703	2025-08-21	5.7	5.8	5.7	5.7	41	\N
18705	2025-08-21	28.6	29.1	28.6	29.1	18	\N
18707	2025-08-21	9.6	10.1	9.6	10.1	1360	\N
18708	2025-08-21	12.1	12.1	11.8	12.1	341	\N
18709	2025-08-21	0.734	0.748	0.73	0.746	25496	\N
18710	2025-08-21	0.253	0.257	0.251	0.252	55468	\N
18712	2025-08-21	79.42	79.74	78.54	79.16	486147	\N
18716	2025-08-21	9.98	10	9.92	9.96	212	\N
18718	2025-08-21	1.07	1.1	1.05	1.05	3076	\N
18720	2025-08-21	56.55	56.55	55.35	55.6	51656	\N
18721	2025-08-21	33.45	33.53	33.05	33.09	655499	\N
18722	2025-08-21	2.065	2.07	2	2.01	46436	\N
18723	2025-08-21	27.72	27.8	27.32	27.41	390004	\N
18724	2025-08-21	3.25	3.25	3.155	3.205	11283	\N
18725	2025-08-21	854	859	851	856	511	\N
18726	2025-08-21	0.255	0.268	0.24	0.252	28161	\N
18730	2025-08-21	29.12	29.34	28.78	29.04	98309	\N
18731	2025-08-21	0.099	0.099	0.0986	0.0986	3265	\N
18732	2025-08-20	19.6	19.6	19.6	19.6	10	\N
18734	2025-08-21	291.9	293.6	290.3	292.5	254194	\N
18736	2025-08-21	145	145.5	145	145.5	20	\N
18737	2025-08-21	86.5	87.49	86.46	87.47	1011711	\N
18739	2025-08-21	179.2	180.65	176.15	176.3	45113	\N
18740	2025-08-21	62.4	63.4	62	63.4	1220	\N
18741	2025-08-21	8.85	9.1	8.85	9.1	147	\N
18742	2025-08-21	215.5	216.25	213.2	215	594728	\N
18744	2025-08-21	28.98	29.12	28.94	28.94	180841	\N
18745	2025-08-21	67	67.3	66.6	67.3	35447	\N
18746	2025-08-21	102.4	103	101.8	103	1515	\N
18749	2025-08-21	81.5	81.5	81.5	81.5	1	\N
18750	2025-08-21	0.344	0.344	0.327	0.327	235385	\N
18753	2025-08-21	7.06	7.06	6.8	6.92	18763	\N
18755	2025-08-21	212.2	213.6	209.6	210	26400	\N
18757	2025-08-21	214	214	207	214	1139	\N
18762	2025-08-21	6.6	6.65	6.53	6.56	135247	\N
18763	2025-08-21	196	196	194	194	37	\N
18766	2025-08-21	106	106	106	106	21	\N
18767	2025-08-21	54	54.4	53.7	54.4	22782	\N
18769	2025-08-21	4.87	4.89	4.87	4.88	585	\N
18773	2025-08-21	74	74	74	74	1	\N
18776	2025-08-21	57.44	58.04	57.28	57.86	1445996	\N
18778	2025-08-19	9150	9150	9150	9150	1	\N
18780	2025-08-21	92	93	90.9	91.9	3607	\N
18781	2025-08-21	27.6	27.8	27.6	27.7	247	\N
18784	2025-08-21	53.55	53.55	52.65	53.15	143937	\N
18786	2025-08-21	2.8	2.8	2.78	2.78	17028	\N
18789	2025-08-21	26.3	26.3	25.8	25.8	1139	\N
18790	2025-08-21	36.86	37.18	36.66	37.04	74603	\N
18791	2025-08-21	4.385	4.385	4.185	4.245	17696	\N
18792	2025-08-21	1.818	1.941	1.818	1.927	1049231	\N
18794	2025-08-21	174.9	175.2	171.6	173.1	20974	\N
18796	2025-08-21	52.7	52.85	52.05	52.15	381255	\N
18797	2025-08-21	0.096	0.096	0.0908	0.094	131773	\N
18798	2025-08-21	0.13	0.1346	0.1264	0.1288	456713	\N
10478	2025-08-21	20.135	20.205	19.97	20.13	19366	\N
18801	2025-08-21	0.536	0.54	0.52	0.54	5476	\N
18804	2025-08-21	340	341.5	339.5	341	1846	\N
18806	2025-08-21	138.2	140	138.2	140	1639	\N
18809	2025-08-21	6.2	6.2	5.95	5.95	1512	\N
18810	2025-08-21	55	56.2	53.8	56.2	993	\N
18814	2025-08-21	36.65	37.35	36.35	36.65	9639	\N
18816	2025-08-21	34.3	35.1	33.8	33.8	339	\N
18817	2025-08-21	16.4	16.4	16.4	16.4	774	\N
18818	2025-08-21	0.1372	0.1378	0.135	0.135	242400	\N
18820	2025-08-21	72.8	73.52	72.36	72.44	221193	\N
18822	2025-08-21	8.405	8.48	8.39	8.445	71839	\N
18826	2025-08-21	231.1	232.9	230.5	231.3	215528	\N
18828	2025-08-21	0.66	0.71	0.64	0.706	252714	\N
18830	2025-08-21	2.28	2.45	2.07	2.43	200308	\N
18831	2025-08-21	79.2	79.5	79	79.5	1456	\N
18832	2025-08-21	20.2	20.2	19.84	19.88	12873	\N
18836	2025-08-21	16.5	16.5	16.3	16.3	13348	\N
18840	2025-08-21	5.58	5.72	5.56	5.72	5618	\N
18843	2025-08-21	1.02	1.06	1.02	1.035	60237	\N
18846	2025-08-21	158.1	159.7	157.7	159.5	7502	\N
18851	2025-08-21	9.3	9.8	9.3	9.8	739	\N
18853	2025-08-21	9.204	9.282	9.06	9.176	351425	\N
18861	2025-08-21	2.61	2.7	2.61	2.7	1810	\N
18862	2025-08-21	0.882	0.9	0.878	0.882	41287	\N
18863	2025-08-21	10.44	10.605	10.44	10.595	576646	\N
18864	2025-08-21	15.82	15.89	15.68	15.75	404207	\N
18865	2025-08-21	4.9	5.035	4.9	4.926	1180063	\N
18866	2025-08-21	54	54	53.6	53.8	6265	\N
18867	2025-08-21	20.1	20.1	20	20	9	\N
18871	2025-08-21	84.5	84.75	83.75	84.6	31809	\N
18872	2025-08-21	16.25	16.3	16.1	16.1	663	\N
18873	2025-08-21	30.64	30.68	30.38	30.39	990464	\N
18874	2025-08-21	0.0005	0.0005	0.0004	0.0005	6006001	\N
18877	2025-08-21	75.2	75.9	74.7	75	1373	\N
18879	2025-08-21	59.7	60.2	59.6	60	12037	\N
18881	2025-08-21	17	17.7	17	17.5	44477	\N
18884	2025-08-21	128.8	128.95	128.05	128.65	623927	\N
18888	2025-08-21	0.201	0.208	0.2005	0.207	448803	\N
18889	2025-08-21	1.47	1.47	1.455	1.47	2627	\N
18890	2025-08-21	3.103	3.149	3.103	3.12	793568	\N
18891	2025-08-21	7.315	7.36	7.28	7.35	28475	\N
18892	2025-08-21	2.997	3.05	2.962	3.01	1283032	\N
18893	2025-08-21	175.5	179.25	171	177.5	787	\N
18894	2025-08-21	12.85	12.85	12.6	12.65	4266	\N
18896	2025-08-21	7.07	7.24	7.07	7.14	100751	\N
18897	2025-08-21	3.49	3.65	3.4	3.65	8542	\N
18984	2025-08-21	3.655	3.655	3.655	3.655	0	\N
19030	2025-08-21	24.45	24.85	24.45	24.8	50	\N
19034	2025-08-21	7.55	7.55	7.55	7.55	0	\N
19044	2025-08-21	1.68	1.68	1.68	1.68	0	\N
19045	2025-08-21	1.972	1.972	1.972	1.972	0	\N
19060	2025-08-21	2.34	2.34	2.34	2.34	0	\N
19061	2025-08-21	13	13	13	13	0	\N
19071	2025-08-21	2.18	2.18	2.18	2.18	0	\N
19076	2025-08-21	0.85	0.85	0.85	0.85	0	\N
19078	2025-08-21	6.76	6.96	6.76	6.96	267	\N
19079	2025-08-21	0.27	0.326	0.27	0.326	0	\N
19082	2025-08-21	17.25	17.25	16.95	17.02	760	\N
19093	2025-08-21	24.55	24.55	24.2	24.2	250	\N
19095	2025-08-21	3.01	3.01	3.01	3.01	0	\N
19121	2025-08-21	17.66	17.66	17.66	17.66	0	\N
19133	2025-08-21	119.7	120.5	119.7	120.5	3	\N
19141	2025-08-21	87.5	87.5	87.5	87.5	0	\N
19154	2025-08-21	42.08	42.08	42.08	42.08	0	\N
19157	2025-08-21	154.2	154.2	151.4	152.8	96	\N
19159	2025-08-21	11.1	11.1	10.75	10.75	0	\N
19167	2025-08-21	0.756	0.756	0.72	0.72	0	\N
19168	2025-08-21	44.6	44.6	44.6	44.6	0	\N
19178	2025-08-21	1.905	1.905	1.905	1.905	0	\N
19195	2025-08-21	58.85	59.2	57.8	57.8	604	\N
19216	2025-08-21	3.52	3.52	3.5	3.52	0	\N
19219	2025-08-21	10.85	11.05	10.85	11.05	100	\N
19220	2025-08-21	13.68	13.68	13.68	13.68	0	\N
19227	2025-08-21	5.58	5.58	5.58	5.58	0	\N
19239	2025-08-21	0.82	0.82	0.82	0.82	0	\N
19240	2025-08-21	24.6	24.6	24.6	24.6	0	\N
19244	2025-08-21	0.535	0.535	0.535	0.535	0	\N
19248	2025-08-21	4.81	4.81	4.81	4.81	0	\N
19250	2025-08-21	1.46	1.47	1.46	1.47	0	\N
19259	2025-08-21	0.414	0.414	0.414	0.414	0	\N
19268	2025-08-21	1.57	1.9	1.57	1.9	1172	\N
19278	2025-08-21	16.62	16.62	16.62	16.62	0	\N
19286	2025-08-21	21	21	21	21	0	\N
19290	2025-08-21	1.16	1.16	1.14	1.14	0	\N
19301	2025-08-21	4.08	4.08	4.08	4.08	0	\N
19307	2025-08-21	9.9	10.3	9.9	10.05	447	\N
19339	2025-08-21	7.05	8.35	7.05	7.95	285	\N
19341	2025-08-21	2.26	2.26	2.26	2.26	0	\N
19350	2025-08-21	5.1	5.1	5.1	5.1	0	\N
19357	2025-08-21	48.19	48.19	47.55	47.55	1525	\N
19364	2025-08-21	10.5	10.9	10.5	10.9	35	\N
19371	2025-08-21	7.9	7.9	7.9	7.9	0	\N
19393	2025-08-21	26.74	26.92	26.64	26.88	2460	\N
19412	2025-08-21	88	88	88	88	0	\N
19419	2025-08-21	0.675	0.675	0.675	0.675	0	\N
19425	2025-08-21	24.8	25.82	24.8	25.82	70	\N
19435	2025-08-21	11	11.1	11	11.05	0	\N
19455	2025-08-21	3.92	3.92	3.92	3.92	0	\N
19456	2025-08-21	7	7	6.6	6.6	400	\N
19460	2025-08-21	28	28.02	27.78	28.02	2982	\N
19465	2025-08-21	14.85	15.3	14.85	15.3	200	\N
19476	2025-08-21	177.1	178	175.6	176.9	67911	\N
19477	2025-08-21	10.89	10.91	10.66	10.73	695118	\N
19478	2025-08-21	65.4	66	65.1	65.95	272346	\N
19479	2025-08-21	0.381	0.392	0.374	0.385	323996	\N
19480	2025-08-21	5	5.1	5	5.05	387	\N
19482	2025-08-21	21.1	21.1	21	21	22627	\N
19483	2025-08-21	25.69	25.69	25.37	25.43	1179137	\N
19484	2025-08-21	1.97	2.08	1.97	2.04	68492	\N
19485	2025-08-21	179.26	181	179.26	180.32	1936	\N
19486	2025-08-21	8	8.06	7.98	8.04	27072	\N
19487	2025-08-21	11.1	11.18	10.98	11.08	77517	\N
19490	2025-08-21	72	72	71.5	71.72	325801	\N
19491	2025-08-21	0.1252	0.128	0.1246	0.1256	9471254	\N
19492	2025-08-21	26.74	26.86	26.08	26.36	2979	\N
19494	2025-08-21	29.34	29.34	28.32	28.5	179071	\N
19497	2025-08-21	5.17	5.18	5.11	5.17	214413	\N
19498	2025-08-21	2.87	2.91	2.84	2.88	15788	\N
19499	2025-08-21	1.418	1.418	1.366	1.372	779424	\N
19501	2025-08-21	8.7	8.74	8.7	8.74	7306	\N
19502	2025-08-21	16.19	16.425	16.15	16.415	5505165	\N
19503	2025-08-21	3.405	3.425	3.385	3.421	9301880	\N
19504	2025-08-21	8.184	8.257	8.125	8.257	15945761	\N
19506	2025-08-21	13.135	13.24	13.105	13.21	1493231	\N
19513	2025-08-21	8.712	8.846	8.712	8.846	9557367	\N
19516	2025-08-21	1.06	1.07	1.02	1.07	13122	\N
19517	2025-08-21	30.2	30.2	29.81	29.92	851242	\N
19519	2025-08-21	29.3	29.3	28.98	29.06	1232678	\N
19520	2025-08-21	26.85	27	26.75	26.8	33285	\N
19522	2025-08-21	44.8	45.2	44.5	45	1068	\N
19523	2025-08-21	79.5	79.7	78.9	79.1	2552	\N
19527	2025-08-21	51.9	52.9	51.9	52.6	21984	\N
19533	2025-08-21	0.18	0.1845	0.18	0.18	149924	\N
19535	2025-08-21	0.542	0.542	0.53	0.536	341845	\N
19536	2025-08-21	0.2395	0.2395	0.2255	0.228	148063	\N
19538	2025-08-21	17.5	17.68	17.5	17.66	30129	\N
19541	2025-08-21	13.43	13.49	13.35	13.49	819755	\N
19542	2025-08-21	2.81	2.822	2.778	2.802	728066	\N
19543	2025-08-21	26.75	26.8	26.63	26.75	441820	\N
19545	2025-08-21	2.76	2.79	2.75	2.75	16654	\N
19551	2025-08-21	2.53	2.55	2.5	2.55	10366	\N
19552	2025-08-21	4.225	4.275	4.225	4.265	85243	\N
19553	2025-08-21	47.43	47.48	46.84	47.26	557572	\N
19555	2025-08-21	24.32	24.46	24.06	24.1	281423	\N
19558	2025-08-21	27.28	27.44	27.2	27.44	337503	\N
19561	2025-08-21	3.454	3.516	3.454	3.472	276505	\N
19563	2025-08-21	3.21	3.22	3.19	3.22	156125	\N
19568	2025-08-21	12.29	12.38	12.21	12.38	1325741	\N
19570	2025-08-21	48.9	49	48.9	48.9	8124	\N
19571	2025-08-21	7.06	7.19	7.04	7.11	43779	\N
19582	2025-08-21	33.36	33.64	33.16	33.56	518055	\N
19583	2025-08-21	43.77	43.79	43.02	43.43	1156858	\N
19584	2025-08-21	5.785	5.79	5.72	5.76	1248977	\N
19587	2025-08-21	4.471	4.493	4.412	4.464	7054427	\N
19589	2025-08-21	0.1158	0.1158	0.1136	0.114	215221	\N
19592	2025-08-21	2.94	2.96	2.92	2.93	58784	\N
19593	2025-08-21	57.3	57.45	56.7	57.05	60651	\N
19598	2025-08-21	1.67	1.82	1.64	1.75	321588	\N
19599	2025-08-21	3.852	3.874	3.802	3.844	2082215	\N
19603	2025-08-21	8.135	8.16	8.035	8.09	170366	\N
19605	2025-08-21	12.8	12.82	12.74	12.78	768173	\N
19606	2025-08-21	10.2	10.2	10.05	10.15	21456	\N
19607	2025-08-21	14.2	14.65	13.9	13.9	16894	\N
19610	2025-08-21	1.885	1.905	1.885	1.895	18635	\N
19612	2025-08-21	17.48	17.8	17.46	17.68	63948	\N
19616	2025-08-20	6.45	6.45	6.45	6.45	12364	\N
19620	2025-08-21	0.0084	0.0084	0.0084	0.0084	1699970	\N
19624	2025-08-21	2.59	2.635	2.575	2.635	90023	\N
19628	2025-08-21	0.303	0.309	0.303	0.309	35621	\N
19629	2025-08-21	79.65	81.55	79.3	80.95	19227	\N
19630	2025-08-21	12.2	12.25	12.1	12.2	612	\N
19631	2025-08-21	0.37	0.376	0.37	0.376	25704	\N
19632	2025-08-21	0.725	0.734	0.711	0.717	2680011	\N
19633	2025-08-21	2.695	2.695	2.59	2.63	179041	\N
19636	2025-08-21	0.934	0.946	0.934	0.942	51761	\N
19637	2025-08-21	16.65	16.67	16.51	16.67	687338	\N
19639	2025-08-21	20.8	21	19.8	19.8	36057	\N
19641	2025-08-21	13.66	13.85	13.66	13.85	4162573	\N
19643	2025-08-21	3.75	3.76	3.728	3.748	1744183	\N
19649	2025-08-21	12.53	12.56	12.45	12.515	508732	\N
19650	2025-08-21	2.905	2.95	2.87	2.88	172435	\N
19652	2025-08-21	21.7	22.16	21.7	22	82184	\N
19654	2025-08-21	4.851	4.856	4.567	4.65	25835865	\N
19658	2025-08-21	3.7	3.705	3.655	3.68	129971	\N
19659	2025-08-21	0.515	0.515	0.507	0.508	174634	\N
19660	2025-08-21	2.402	2.432	2.402	2.426	3126107	\N
19665	2025-08-21	94.6	94.6	93.1	94	21712	\N
19666	2025-08-21	60.7	60.7	60.1	60.4	34354	\N
19668	2025-08-21	0.62	0.638	0.62	0.626	11697	\N
19688	2025-08-21	15.3225	15.3225	15.3225	15.3225	188	\N
19689	2025-08-19	6.21	6.22	6.21	6.22	1612	\N
19693	2025-08-21	34.74	34.74	34.67	34.67	1491	\N
19702	2025-08-20	30.89	30.91	30.89	30.91	279	\N
19706	2025-08-21	11.46	11.465	11.46	11.465	1796	\N
19708	2025-08-21	48.67	49.09	48.67	49.09	31583	\N
19711	2025-08-21	17.405	17.405	17.405	17.405	17	\N
19714	2025-08-21	12.63	12.7125	12.63	12.7125	3546	\N
19717	2025-08-19	12.005	12.0075	11.955	11.955	5931	\N
19732	2025-08-21	9.108	9.108	9.097	9.097	4736	\N
19734	2025-08-21	98.14	98.14	97.28	97.46	1436	\N
19761	2025-08-19	13.96	13.96	13.95	13.95	2735	\N
19766	2025-08-21	6.585	6.607	6.585	6.607	3048	\N
19770	2025-08-21	86.3	86.4	86.3	86.31	360	\N
19781	2025-08-21	8.0995	8.0995	8.0915	8.0915	7028	\N
19785	2025-08-21	15.193	15.201	15.193	15.201	979	\N
19788	2025-08-20	19.73	20.05	19.73	20	5547	\N
19801	2025-08-20	19.405	19.6	19.405	19.57	6983	\N
19806	2025-08-21	9.17	9.17	9.17	9.17	1123	\N
19825	2025-08-21	3.718	3.72	3.717	3.72	3051	\N
19834	2025-08-21	10.455	10.455	10.455	10.455	985	\N
19837	2025-08-21	40.56	40.6	40.56	40.6	375	\N
19838	2025-08-21	5.591	5.6005	5.5555	5.6005	194766	\N
19840	2025-08-19	2.568	2.568	2.568	2.568	15	\N
19853	2025-08-21	45.8	46.77	45.8	46.77	1245	\N
19860	2025-08-19	12.34	12.34	12.34	12.34	794	\N
19866	2025-08-21	21.26	21.265	20.915	20.935	7343	\N
19869	2025-08-21	47.735	47.735	47.35	47.35	9439	\N
19887	2025-08-20	5.964	5.964	5.964	5.964	180	\N
19893	2025-08-20	20.32	20.325	20.32	20.325	1457	\N
19896	2025-08-21	73.04	73.9	73.03	73.74	8328	\N
19899	2025-08-20	52.625	52.625	52.625	52.625	2	\N
19901	2025-08-21	122.55	122.65	122.45	122.45	314	\N
19916	2025-08-21	69.925	69.925	69.925	69.925	71	\N
19923	2025-08-21	5.264	5.273	5.264	5.273	5357	\N
19935	2025-08-21	0.459	0.459	0.459	0.459	95523	\N
19937	2025-08-19	8.635	8.635	8.604	8.604	4127	\N
19946	2025-08-21	68.825	69.065	68.505	68.975	2606	\N
19949	2025-08-20	18.38	18.3825	18.22	18.22	1279	\N
19960	2025-08-21	53.7	53.8	53.16	53.42	1653536	\N
19961	2025-08-21	0.0584	0.0584	0.052	0.055	216889	\N
19962	2025-08-21	26.56	26.58	26.08	26.18	335072	\N
19963	2025-08-21	41	41	41	41	40	\N
19964	2025-08-21	13.4	13.4	13.3	13.3	51	\N
19965	2025-08-21	0.025	0.0295	0.013	0.0295	364703	\N
19967	2025-08-21	184	185.4	183.8	184.6	18178	\N
19968	2025-08-19	8.2	8.2	8.2	8.2	1899	\N
19970	2025-08-21	250.5	253	249	249.5	10044	\N
19972	2025-08-21	5.12	5.21	5.12	5.2	74755	\N
19974	2025-08-21	76.55	77.3	76.05	76.8	56413	\N
19975	2025-08-21	4.37	4.37	4.21	4.235	71172	\N
19977	2025-08-21	150	151	149	150.6	3939	\N
19978	2025-08-21	68	69.4	67.65	68.1	66434	\N
19979	2025-08-21	216	217	216	216.8	33569	\N
19983	2025-08-21	244	244	242	243	1301	\N
19985	2025-08-21	94	97	93.25	96.95	116638	\N
19986	2025-08-21	989	1007	984	1001	14889	\N
19987	2025-08-21	900	902	898	898	149	\N
19988	2025-08-21	47.35	48.1	47.15	47.5	50407	\N
20003	2025-08-21	1000	1000	990	1000	90	\N
20005	2025-08-21	171.5	171.5	168.5	170	68	\N
20022	2025-08-21	70	70.2	69.6	69.8	1163	\N
20030	2025-08-21	47.22	47.3	45.86	46.04	181320	\N
20031	2025-08-21	48	48	47.8	47.8	207	\N
20034	2025-08-20	1180	1190	1180	1190	51	\N
20036	2025-08-21	629	629	615	619	9678	\N
20037	2025-08-21	32.2	34.5	32.2	34.5	5664	\N
20039	2025-08-21	1.01	1.095	1.01	1.095	1560	\N
20040	2025-08-21	11.2	11.3	11.1	11.2	1256	\N
20042	2025-08-21	247.8	247.8	243.2	244.2	45684	\N
20043	2025-08-21	778	786	778	782	1336	\N
20045	2025-08-21	85	85.7	84.75	85.7	65868	\N
20046	2025-08-21	0.1	0.1005	0.0958	0.1005	1655857	\N
20047	2025-08-21	607	609.6	601.8	602.2	81400	\N
20064	2025-08-21	95.4	95.9	94.6	94.6	26265	\N
20066	2025-08-21	154.8	155	154.2	155	4231	\N
20070	2025-08-21	204.5	206	204	205	2816	\N
20071	2025-08-21	325.5	328.5	324.5	326.5	13362	\N
20072	2025-08-21	86	86.7	84.5	86.2	16662	\N
20073	2025-08-21	1.375	1.4	1.37	1.4	12521	\N
20074	2025-08-21	170.55	170.75	167.65	167.65	222677	\N
20078	2025-08-21	64.7	65.5	64.3	64.3	71715	\N
20080	2025-08-21	0.2	0.204	0.2	0.2	40153	\N
20081	2025-08-21	530	544	528	539	2984	\N
20082	2025-08-21	17.14	17.4	16.86	16.86	57994	\N
20084	2025-08-21	80.42	80.64	79.8	80.52	378583	\N
20085	2025-08-21	572.2	573	565.8	567	131746	\N
20087	2025-08-21	76	76.9	75.6	76.6	14391	\N
20089	2025-08-21	35.45	35.65	35.2	35.55	3954	\N
20090	2025-08-21	974	974	962	974	41	\N
20092	2025-08-21	18.66	18.8	18.4	18.74	9014	\N
20093	2025-08-21	11.2	11.2	11	11.14	85404	\N
20094	2025-08-21	320	323	319.5	322	7523	\N
20095	2025-08-21	2.915	3	2.865	2.91	22569	\N
20096	2025-08-20	6.15	6.15	6.1	6.1	8862	\N
20097	2025-08-21	76.14	76.14	75.56	75.87	2592506	\N
20101	2025-08-21	102.14	102.92	101.78	102.86	2019172	\N
20102	2025-08-21	3.022	3.034	2.916	2.96	1321111	\N
20104	2025-08-21	110	111	110	111	1629	\N
20105	2025-08-21	14.6	15.08	13.82	14.46	55330	\N
20108	2025-08-21	1111.5	1114	1100.5	1105	28326	\N
20109	2025-08-21	6.69	6.74	6.68	6.7	11453	\N
20112	2025-08-21	436	446	433	444	301	\N
20114	2025-08-21	67.5	68	67.5	68	307	\N
20115	2025-08-21	135.6	136.8	134.5	135.1	70499	\N
20116	2025-08-21	2.65	2.7	2.65	2.655	18922	\N
20117	2025-08-21	57.5	57.5	55.8	55.9	9346	\N
20118	2025-08-21	42.3	42.4	41.4	41.4	1191	\N
20121	2025-08-21	22.2	22.4	22.2	22.2	1003	\N
20123	2025-08-21	329.5	329.5	321	322	6064	\N
20124	2025-08-21	3280	3290	3280	3280	6	\N
20125	2025-08-21	72.5	72.9	63	64	111848	\N
20126	2025-08-21	108.4	108.8	107.8	108.4	24274	\N
20127	2025-08-21	84.6	84.64	83.18	83.32	262350	\N
20129	2025-08-21	88.5	89.9	84.5	84.7	184794	\N
20130	2025-08-21	190.65	190.65	188	188.65	279485	\N
20131	2025-08-21	234.2	235.1	230.7	230.7	96150	\N
20132	2025-08-21	506	513	506	512	2940	\N
20133	2025-08-21	33	33.9	33	33.5	292	\N
20135	2025-08-21	96.2	96.2	94.12	94.28	312043	\N
20139	2025-08-21	99.2	99.2	98.8	99.2	1040	\N
20176	2025-08-21	5.12	5.12	5.05	5.1	231280	\N
20178	2025-08-21	0.7898	0.7992	0.7854	0.7972	79934644	\N
20184	2025-08-21	7.6	8.07	7.58	8.03	359303	\N
20185	2025-08-21	7.96	7.97	7.86	7.91	176105	\N
20186	2025-08-21	10.48	10.49	10.3	10.45	814596	\N
20187	2025-08-21	3.837	3.852	3.828	3.852	3711367	\N
20191	2025-08-21	16.29	16.44	16.22	16.44	1189536	\N
20194	2025-08-21	9.8	9.82	9.78	9.82	8685	\N
20196	2025-08-21	0.1185	0.1215	0.1185	0.1215	782	\N
20199	2025-08-21	21.38	21.46	21.3	21.42	237021	\N
20203	2025-08-21	2.31	2.53	2.31	2.49	216097	\N
20204	2025-08-21	5.515	5.58	5.27	5.335	4166263	\N
20205	2025-08-21	3.97	3.97	3.93	3.96	483725	\N
20206	2025-08-21	7.95	7.95	7.85	7.95	3632	\N
20210	2025-08-21	0.065	0.065	0.064	0.064	1611450	\N
20211	2025-08-21	7.46	7.52	7.46	7.5	7805	\N
20213	2025-08-21	3.015	3.035	3.005	3.035	373015	\N
20216	2025-08-21	17.78	17.96	17.72	17.88	38642	\N
20219	2025-08-21	1.334	1.338	1.326	1.338	1418946	\N
20220	2025-08-21	3	3	2.96	2.96	3000	\N
20222	2025-08-21	5.54	5.56	5.5	5.5	575	\N
20225	2025-08-21	0.546	0.546	0.502	0.506	8666826	\N
20226	2025-08-21	3.33	3.338	3.302	3.336	599375	\N
20229	2025-08-21	1.03	1.03	1.02	1.03	10180	\N
20230	2025-08-21	53.8	54.42	53.62	54.26	844888	\N
20231	2025-08-21	6.3	6.3	6.25	6.25	4	\N
20232	2025-08-21	0.028	0.028	0.0265	0.028	59000	\N
20233	2025-08-21	229	229	226.6	227.8	14837	\N
20235	2025-08-21	64.6	64.6	63.75	64.25	73441	\N
20236	2025-08-21	1.12	1.124	1.102	1.112	30449	\N
20237	2025-08-21	62.95	63.1	62.7	62.85	208320	\N
20242	2025-08-21	565	576	563.4	576	55141	\N
20243	2025-08-21	49.45	49.6	49.4	49.5	3556	\N
20245	2025-08-21	3.27	3.29	3.25	3.25	5216	\N
20247	2025-08-21	3.28	3.32	3.28	3.32	6175	\N
20248	2025-08-21	13.9	13.9	13.7	13.79	25874	\N
20251	2025-08-21	38.75	38.95	38.6	38.85	30155	\N
20254	2025-08-21	397	400	397	398	27	\N
20255	2025-08-21	0.0026	0.0026	0.0025	0.0025	1335210	\N
20256	2025-08-21	2.25	2.25	2.18	2.205	235075	\N
20259	2025-08-21	11.24	11.24	10.82	10.98	4555	\N
20260	2025-08-21	9.2	9.4	9.06	9.4	952	\N
20262	2025-08-21	76	76	75.1	75.75	27055	\N
20263	2025-08-21	38.36	38.4	38.16	38.24	31739	\N
11105	2025-08-21	34.38	35.25	34.38	35.23	343062	\N
20268	2025-08-21	2.07	2.075	2.055	2.055	79166	\N
20270	2025-08-21	187	188	186.2	188	22146	\N
20271	2025-08-21	1.82	1.82	1.8	1.8	27143	\N
20272	2025-08-21	99	99.2	97.95	98.8	37611	\N
20276	2025-08-21	7.37	8	7.25	7.82	505290	\N
20277	2025-08-21	36.05	36.15	34.9	34.95	34765	\N
20278	2025-08-21	9.97	10.02	9	9	14994	\N
20280	2025-08-21	20.7	20.8	20.45	20.7	93357	\N
20282	2025-08-21	670	670	670	670	21	\N
20283	2025-08-21	20.3	20.8	20	20.8	3844	\N
20286	2025-08-21	76.05	76.2	75.55	75.9	32658	\N
20287	2025-08-21	43.6	43.8	43.45	43.6	14005	\N
20289	2025-08-21	7.36	7.38	7.36	7.36	5367	\N
20292	2025-08-21	21.4	21.4	21.05	21.25	10190	\N
20293	2025-08-21	12.3	12.3	11.9	12	14434	\N
20296	2025-08-21	26	26.35	25.8	26	7076	\N
20300	2025-08-21	58.2	61.8	58.2	61.4	5704	\N
20301	2025-08-21	103.6	104.5	102.95	104.5	411831	\N
20302	2025-08-21	68.6	69.2	68.2	69.1	37841	\N
20303	2025-08-21	0.84	0.84	0.81	0.81	10017	\N
20304	2025-08-21	35.6	35.6	34	34.5	163567	\N
20308	2025-08-21	67.85	68.05	66.8	66.8	16109	\N
20311	2025-08-21	69.5	69.5	68.6	69.1	29478	\N
20313	2025-08-21	586	586	586	586	4	\N
20317	2025-08-21	0.0662	0.0688	0.0662	0.0662	13669	\N
20318	2025-08-21	18.35	18.35	17.95	18.15	431	\N
20320	2025-08-21	6.5	6.55	6.45	6.54	75072	\N
20327	2025-08-21	7.255	7.34	7.24	7.31	407931	\N
20329	2025-08-21	10.75	10.75	10.6	10.7	2908	\N
20332	2025-08-21	10.44	10.44	10	10.1	118609	\N
20335	2025-08-21	67.1	67.5	66.9	67.4	11949	\N
20336	2025-08-21	13.8	14.2	13.8	14.15	1063	\N
20340	2025-08-21	77	77	76.2	76.8	3304	\N
20342	2025-08-21	267	267.6	261	264.2	20477	\N
20344	2025-08-21	28.7	28.9	28.36	28.5	221704	\N
20345	2025-08-21	94.8	95	93.2	93.2	3744	\N
20346	2025-08-21	206	206	206	206	32	\N
20349	2025-08-21	109	110.5	108.5	110.5	606	\N
20350	2025-08-21	26.45	26.45	25.3	26.3	25395	\N
20352	2025-08-21	34.8	34.8	34.4	34.4	287	\N
20353	2025-08-21	0.025	0.0252	0.0246	0.0246	57814	\N
20355	2025-08-21	10.14	10.16	10.08	10.12	41991	\N
20357	2025-08-21	158	162	158	161.2	18966	\N
20358	2025-08-21	194.55	199.25	194.55	199	167100	\N
20359	2025-08-21	13.73	13.74	13.44	13.47	389426	\N
20362	2025-08-21	33.9	33.95	33.5	33.95	3445	\N
20363	2025-08-21	28.5	28.6	28.4	28.4	6600	\N
20364	2025-08-21	22.2	22.26	22	22.1	163664	\N
20365	2025-08-21	39.4	40	39.4	40	1013	\N
20366	2025-08-21	54.2	54.6	54.2	54.2	1485	\N
20367	2025-08-21	98.9	99.7	91.5	95.8	55922	\N
20369	2025-08-21	30.8	30.85	30.4	30.45	35608	\N
20372	2025-08-21	640	640.6	632.6	634.5	284632	\N
20373	2025-08-21	21.3	21.455	21.25	21.425	4694204	\N
20374	2025-08-21	29.24	29.28	28.31	28.53	1357063	\N
20375	2025-08-21	35.57	35.76	35.28	35.58	1526307	\N
20376	2025-08-21	23.86	23.87	23.63	23.72	818022	\N
20377	2025-08-21	70.48	70.82	70.26	70.62	620913	\N
20380	2025-08-21	116.65	116.9	114.35	114.75	994939	\N
20381	2025-08-21	6.61	6.986	6.55	6.928	15972805	\N
11215	2025-08-21	163.2	167.62	162.35	166.68	428868	\N
20382	2025-08-21	58.36	58.42	56.6	57.02	305147	\N
20383	2025-08-21	61.46	61.72	61.12	61.24	372528	\N
20384	2025-08-21	41.24	41.24	40.65	40.79	158198	\N
20385	2025-08-21	4.093	4.094	4.071	4.092	6523324	\N
20387	2025-08-21	27.32	27.56	27	27.38	25403	\N
20388	2025-08-21	1452.6	1457.4	1438.6	1443.4	42268	\N
20389	2025-08-21	1.06	1.098	1.059	1.093	24860068	\N
20390	2025-08-21	117.65	118.1	114.85	115.45	169240	\N
20392	2025-08-21	62.3	62.48	61.62	62.48	467194	\N
20393	2025-08-21	22.72	22.9	22.64	22.66	347158	\N
20394	2025-08-21	23.14	23.38	23.14	23.34	237141	\N
20395	2025-08-21	61.65	61.8	61.35	61.7	149583	\N
20396	2025-08-21	408.2	408.7	402.7	403.2	87735	\N
20398	2025-08-21	41.78	42.02	41.6	41.86	162391	\N
20399	2025-08-21	30.58	30.58	30.2	30.38	201040	\N
20400	2025-08-21	5.05	5.095	5.02	5.09	140212	\N
20402	2025-08-21	24.76	24.9	24.5	24.78	95154	\N
20405	2025-08-21	26.62	26.66	26.06	26.2	71001	\N
20406	2025-08-21	40.8	40.82	40.3	40.48	68497	\N
20407	2025-08-21	25	25.18	24.88	25	55014	\N
20408	2025-08-21	94.7	95.18	93.4	93.42	113080	\N
20409	2025-08-21	5.015	5.015	4.89	4.9	674212	\N
20410	2025-08-21	18.86	18.9	18.66	18.78	41361	\N
20411	2025-08-21	7.755	7.885	7.74	7.845	418313	\N
20412	2025-08-21	20.14	20.19	20.14	20.14	449487	\N
20414	2025-08-21	17.01	17.06	16.93	17.02	95728	\N
20415	2025-08-21	34.2	34.36	34.14	34.3	45117	\N
20418	2025-08-21	25.6	25.96	25.36	25.36	72105	\N
20420	2025-08-21	11.06	11.2	11.04	11.06	63313	\N
20424	2025-08-21	8.39	8.43	8.36	8.39	70648	\N
20426	2025-08-21	62.15	63.95	62	63.5	70992	\N
20427	2025-08-21	130	130	128.8	129.4	5573	\N
20429	2025-08-21	58.4	58.7	58	58.2	35622	\N
20432	2025-08-21	4.65	4.725	4.65	4.725	74451	\N
20433	2025-08-21	11.06	11.3	11	11.24	13156	\N
20435	2025-08-21	8.9	9.07	8.9	9.02	61012	\N
20436	2025-08-21	22.5	22.6	22.45	22.5	8863	\N
20439	2025-08-21	10.47	11.39	10.26	10.55	1437023	\N
20441	2025-08-21	12.87	13.048	12.816	12.99	21834	\N
20446	2025-08-21	1.45	1.45	1.44	1.446	5732	\N
20449	2025-08-21	5.89	5.91	5.82	5.88	19416	\N
20451	2025-08-21	89	89.9	89	89.2	10366	\N
20452	2025-08-21	9.6	9.6	9.54	9.58	933	\N
20460	2025-08-21	3.31	3.33	3.3	3.33	1094	\N
20462	2025-08-21	105	106	103	103	50	\N
20463	2025-08-21	0.386	0.391	0.384	0.384	1071	\N
20465	2025-08-21	0.73	0.73	0.73	0.73	25	\N
20466	2025-08-21	1.42	1.45	1.42	1.45	3294	\N
20477	2025-08-21	4.545	4.575	4.44	4.5	95247	\N
20482	2025-08-21	0.103	0.103	0.098	0.1	19453	\N
20483	2025-08-21	0.945	0.945	0.945	0.945	193	\N
20486	2025-08-21	1.04	1.14	1.03	1.11	46239899	\N
20488	2025-08-21	7.45	7.93	7.27	7.34	7365842	\N
20489	2025-08-21	5.16	5.24	5.09	5.21	455988	\N
20491	2025-08-21	0.0551	0.063	0.054	0.0585	25879138	\N
20492	2025-08-21	0.3787	0.385	0.365	0.3721	426126	\N
20493	2025-08-21	3.01	3.37	1.8	2.2	923259	\N
20494	2025-08-21	0.96	0.97	0.9149	0.925	42993	\N
20499	2025-08-21	23	23.21	22.9	23.16	311640	\N
20500	2025-08-21	1.04	1.13	1.04	1.12	3475183	\N
20501	2025-08-21	7.5	7.57	7.23	7.42	686437	\N
20503	2025-08-21	28.27	28.58	28.16	28.37	110638	\N
20504	2025-08-21	15.7	15.92	15.54	15.82	53190	\N
20506	2025-08-21	10.69	10.87	10.605	10.86	40085	\N
20508	2025-08-21	3.85	3.9901	3.82	3.91	1330745	\N
20511	2025-08-21	6.98	7.3	6.955	7.3	840670	\N
20512	2025-08-21	192.29	197.35	191.44	192.8	664480	\N
20513	2025-08-21	1.87	1.88	1.56	1.71	43276	\N
20514	2025-08-21	9.02	9.1	8.91	9.1	82117	\N
20515	2025-08-21	11.54	11.9114	11.54	11.825	91609	\N
20516	2025-08-21	8.9	9.4	8.9	9.22	15783	\N
20517	2025-08-21	1.71	1.78	1.71	1.75	2257131	\N
20518	2025-08-21	14.64	14.905	14.325	14.82	1615559	\N
20519	2025-08-21	2	2.1	1.9911	2.09	29169	\N
20522	2025-08-21	86.665	88.22	86.1	87.61	3533699	\N
20523	2025-08-21	122.35	124.38	121.4	122.44	93101	\N
20524	2025-08-21	45.49	46.75	45.37	46.26	42818	\N
20525	2025-08-21	2.8	2.88	2.8	2.86	87363	\N
20526	2025-08-21	2.8	2.87	2.785	2.84	319071	\N
20528	2025-08-21	23.8	24.37	23.4	23.76	7337005	\N
20529	2025-08-21	3.51	4.234	3.47	4.13	653099	\N
20530	2025-08-21	4.65	5.13	4.65	4.99	699983	\N
20537	2025-08-21	13.79	15.11	13.71	14.835	695066	\N
20538	2025-08-21	81	82.77	80.7	81.74	244315	\N
20539	2025-08-21	32.49	32.835	32.4512	32.7	23789	\N
20540	2025-08-21	21.57	21.97	21.04	21.11	14385	\N
20541	2025-08-21	60.84	62.415	60.84	62.3	3192090	\N
20547	2025-08-21	103.16	104.755	102.57	104.61	111162	\N
20548	2025-08-21	1.43	1.45	1.42	1.43	62234	\N
20551	2025-08-21	2.26	2.37	2.26	2.37	14854	\N
20552	2025-08-21	28.91	29.885	28.73	29.4	1556000	\N
20553	2025-08-21	24.08	24.15	23.5	23.91	278376	\N
20555	2025-08-21	63.28	64.135	63.28	63.62	1982956	\N
20558	2025-08-21	24.15	24.4292	24.09	24.2	113916	\N
20560	2025-08-21	1.38	1.4	1.32	1.35	49201	\N
20562	2025-08-21	0.2258	0.2348	0.225	0.2288	350613	\N
20564	2025-08-21	1.14	1.57	1.14	1.56	4863798	\N
20565	2025-08-21	38.66	40.585	38.405	40	361255	\N
20566	2025-08-21	16.33	17.1193	16.2443	17.09	231464	\N
20567	2025-08-21	10.55	10.72	10.55	10.69	585	\N
20572	2025-08-21	21.35	21.81	21.35	21.61	28450	\N
20575	2025-08-21	58.71	59.16	58.235	58.67	433544	\N
20576	2025-08-21	13	13.09	12.91	12.93	10746	\N
20578	2025-08-21	32.4	32.89	31.61	32	2437757	\N
20582	2025-08-21	63.71	65	63.57	63.87	4734	\N
20587	2025-08-21	58.12	62.08	57.9389	61.28	2637071	\N
20591	2025-08-21	6.01	6.3	5.9	5.99	22056	\N
20593	2025-08-21	3.62	3.62	3.48	3.52	40515	\N
20594	2025-08-21	7.42	7.53	7.3623	7.5	652289	\N
20596	2025-08-21	35.44	36.21	35.255	35.93	4892972	\N
20598	2025-08-21	8.4	8.4397	8.21	8.305	1007009	\N
20599	2025-08-21	5.07	5.07	4.89	4.89	78376	\N
20602	2025-08-21	14.54	14.68	14.495	14.52	686913	\N
20603	2025-08-21	2.37	2.415	2.32	2.35	24916962	\N
20604	2025-08-21	30.98	31.3	30.95	31.18	5007992	\N
20608	2025-08-21	1.75	1.82	1.75	1.78	37070	\N
20609	2025-08-21	9.35	10.12	9.195	9.71	366455	\N
20613	2025-08-21	6.42	6.69	6.395	6.56	3508996	\N
20615	2025-08-21	27.35	27.8788	26.96	27.3	1540645	\N
20618	2025-08-21	19.75	19.9629	19.64	19.85	16496	\N
20619	2025-08-21	4.59	4.6	4.2	4.2	15838	\N
63530	2025-08-21	3.72	3.72	3.72	3.72	0	\N
11411	2025-08-21	1.31	1.32	1.29	1.29	42657	\N
20620	2025-08-21	3.27	3.4	3.27	3.4	10387	\N
20621	2025-08-21	4.93	5.025	4.92	5.01	171127	\N
20622	2025-08-21	11.76	12.48	10.24	11.7674	15739	\N
20623	2025-08-21	8.96	9.08	8.9	8.92	2297967	\N
20624	2025-08-21	19.98	20.175	19.83	19.96	93197	\N
20625	2025-08-21	1.18	1.185	1.16	1.17	44858	\N
20628	2025-08-21	26.55	26.6	26.01	26.22	5643695	\N
20629	2025-08-21	8.02	8.14	7.98	8.13	343120	\N
20634	2025-08-21	129.93	132.11	129.93	131.87	539429	\N
20636	2025-08-21	4.56	4.72	4.55	4.65	368154	\N
20637	2025-08-21	246.49	248.92	245.13	247.22	115159	\N
20638	2025-08-21	3.33	3.78	3.2	3.31	549520	\N
20640	2025-08-21	15.895	16.26	15.45	16.04	1004835	\N
20646	2025-08-21	21.58	21.705	21.39	21.42	39784	\N
20648	2025-08-21	118.03	123.37	117.79	122.96	13413783	\N
20649	2025-08-21	0.965	1	0.9318	0.992	19222	\N
20659	2025-08-21	5.17	5.68	5.08	5.6	2773314	\N
20667	2025-08-21	15.5	16.15	15.44	15.64	279132	\N
20668	2025-08-21	8.28	8.75	8.2	8.23	70285	\N
20669	2025-08-21	74.01	75.26	73.19	74.2	153064	\N
20672	2025-08-21	15.13	15.55	15.13	15.53	38769	\N
20673	2025-08-21	12.79	12.925	12.64	12.88	1491577	\N
20676	2025-08-21	14.72	14.87	14.44	14.83	4551914	\N
20677	2025-08-21	0.399	0.4158	0.3851	0.397	4178773	\N
20678	2025-08-21	0.86	0.9193	0.841	0.8476	217326	\N
20680	2025-08-21	6.09	6.33	6.01	6.18	59802	\N
20682	2025-08-21	1.688	1.8498	1.64	1.68	78516	\N
20683	2025-08-21	30.1	30.25	29.7987	30.08	1146386	\N
20684	2025-08-21	7.47	7.9	7.47	7.78	25152	\N
20690	2025-08-21	1.62	1.7591	1.56	1.56	1191003	\N
20691	2025-08-21	3.18	3.25	3.1501	3.17	19872	\N
20692	2025-08-21	0.5606	0.583	0.5305	0.55	146232	\N
20693	2025-08-21	0.77	0.844	0.77	0.844	243914	\N
20695	2025-08-21	26.12	27.16	25.725	26.47	916498	\N
20696	2025-08-21	14.18	14.8499	14.16	14.79	3208412	\N
20699	2025-08-21	3.51	3.75	3.51	3.71	155461	\N
20704	2025-08-21	11.22	11.39	11.13	11.28	641460	\N
20705	2025-08-21	24.68	25.27	24.575	24.6	947592	\N
20706	2025-08-21	3.41	3.65	3.33	3.61	526363	\N
20707	2025-08-21	37.045	37.595	36.97	37.16	2645830	\N
20708	2025-08-21	120.5	121.555	119.27	120.75	290670	\N
20710	2025-08-21	7.19	7.3	6.92	7.25	1337778	\N
20713	2025-08-21	8.53	8.54	8.52	8.53	551972	\N
20714	2025-08-21	50.17	50.9	49.74	50.86	177243	\N
20715	2025-08-21	33.65	34.49	33.5	33.99	526482	\N
20719	2025-08-21	117.88	119.27	117.51	118.09	8231152	\N
20720	2025-08-21	39.88	39.88	39.35	39.53	85078	\N
20727	2025-08-21	95.16	95.65	93.98	95.14	238951	\N
20728	2025-08-21	178.22	179.13	177.43	178.26	1041511	\N
20729	2025-08-21	16.66	16.93	16.56	16.84	1247891	\N
20730	2025-08-21	28.2	28.77	28.2	28.67	185421	\N
20732	2025-08-21	15.33	15.3998	15.26	15.31	239622	\N
20737	2025-08-21	43.76	45.8	43.62	44.83	9620702	\N
20740	2025-08-21	1.735	1.735	1.735	1.735	1947	\N
20741	2025-08-21	30.13	30.2499	29.94	30.03	560315	\N
20743	2025-08-21	4.62	4.79	4.6104	4.69	357864	\N
20745	2025-08-21	25.78	26.25	24.965	25.59	1825776	\N
20747	2025-08-21	5.38	5.71	5.25	5.6	24637	\N
20752	2025-08-21	35.13	36.47	34.9601	35.362	3587	\N
20753	2025-08-21	1.65	1.82	1.65	1.72	96873	\N
20756	2025-08-21	0.4965	0.5346	0.47	0.52	98849	\N
11509	2025-08-21	29.13	29.35	28.71	28.72	6474	\N
11510	2025-08-21	44.4	45.1199	44.03	44.87	114469	\N
20759	2025-08-21	5.52	5.52	5.2965	5.43	1869	\N
20761	2025-08-21	139.79	140.77	136.98	138.14	233630	\N
20764	2025-08-21	249.98	254.5	247.06	251.11	394157	\N
20766	2025-08-21	8.69	8.75	8.69	8.7	26515	\N
20767	2025-08-21	20.65	20.89	20.65	20.89	13595	\N
20768	2025-08-21	14.71	15.095	14.45	14.82	2074184	\N
20769	2025-08-21	90.72	91.635	89.995	90.25	6876	\N
20772	2025-08-21	22.51	22.6732	22.16	22.47	345127	\N
20774	2025-08-21	42.89	43.2939	42.67	43.05	37402	\N
20777	2025-08-21	3.57	3.6643	3.57	3.64	46981	\N
20780	2025-08-21	17.33	17.705	17.33	17.49	6855970	\N
20785	2025-08-21	12.51	13.13	12.43	12.99	773258	\N
20786	2025-08-21	17.35	17.6	17.34	17.46	12788569	\N
20789	2025-08-21	31.5	31.7386	31.49	31.61	4594353	\N
20794	2025-08-21	2.52	2.555	2.5	2.51	368915	\N
20803	2025-08-21	17.06	17.39	17	17.21	444693	\N
20805	2025-08-21	50.69	51.5	50.69	51.03	74819	\N
20807	2025-08-21	2.14	2.14	2.1	2.13	15538	\N
20810	2025-08-21	41.17	41.66	40.98	41.32	1283150	\N
20814	2025-08-21	38.06	40.49	37.46	40	359515	\N
20815	2025-08-21	3.16	3.4	3.16	3.32	1550385	\N
20817	2025-08-21	23.1	23.1	22.09	22.6	503719	\N
20820	2025-08-21	13.52	13.69	13.485	13.62	262057	\N
20821	2025-08-21	7.06	7.25	7	7.23	50248	\N
20826	2025-08-21	1.2	1.245	1.2	1.245	8403	\N
20827	2025-08-21	481.4	482.91	480.05	480.71	1263490	\N
20831	2025-08-21	23.16	23.4981	22.985	23.36	908977	\N
20833	2025-08-21	2.15	2.215	2.13	2.17	4537	\N
20834	2025-08-21	50.45	50.815	50.2969	50.48	693099	\N
20835	2025-08-21	5.83	5.86	5.7701	5.82	33418	\N
20836	2025-08-21	102.49	103.69	101.27	101.31	12764	\N
20837	2025-08-21	2.72	2.72	2.7	2.7	451	\N
20839	2025-08-21	47.33	48.09	46.04	46.7	308746	\N
20841	2025-08-21	46.62	47.35	46.62	47.31	436757	\N
20842	2025-08-21	10.13	10.13	9.74	9.9	1298290	\N
20843	2025-08-21	5	5	4.88	4.94	1405720	\N
20844	2025-08-21	5.24	5.68	5.24	5.54	147125680	\N
20845	2025-08-21	11.74	11.92	11.7	11.87	65278	\N
20847	2025-08-21	5.02	5.15	5.02	5.1	27351	\N
20856	2025-08-21	16.09	16.2	15.64	15.68	85057	\N
20857	2025-08-21	1.95	1.98	1.92	1.95	64230	\N
20858	2025-08-21	4	4.03	4	4.01	24768	\N
20860	2025-08-21	2.2	2.24	2.2	2.24	1153	\N
20861	2025-08-21	17.5	17.86	17.475	17.59	4017004	\N
20862	2025-08-21	8.55	9.17	8.4	9.13	3256127	\N
20864	2025-08-21	4.86	4.86	4.48	4.71	875484	\N
20867	2025-08-21	1.85	1.88	1.85	1.88	51562	\N
20869	2025-08-21	31.92	32.4	31.575	32.11	2484436	\N
20873	2025-08-21	71.64	72.25	70.46	71.28	66928	\N
20874	2025-08-21	5.83	5.83	5.65	5.72	179692	\N
20879	2025-08-21	178.25	181.2	177.5	179.6	2616731	\N
20881	2025-08-21	1.03	1.055	0.9601	0.9856	4937299	\N
20889	2025-08-21	54.47	54.836	54.1	54.47	271216	\N
20891	2025-08-21	11.47	11.7299	11.47	11.5	25846	\N
20894	2025-08-21	5.23	5.23	4.4364	4.81	12510	\N
20895	2025-08-21	18.43	18.61	18.35	18.52	67853	\N
20896	2025-08-21	19.33	20.29	19.13	20.03	80018	\N
20898	2025-08-21	8.8928	10.7	8.8928	9.84	15035	\N
20899	2025-08-21	52.22	52.47	51.7228	51.88	302583	\N
20900	2025-08-21	10.84	11.2	10.84	10.95	3958787	\N
20904	2025-08-21	31.79	32.41	31.64	32.31	121236	\N
20907	2025-08-21	6.2	6.375	6.1752	6.36	308020	\N
20910	2025-08-21	24.33	24.45	24.115	24.27	97587	\N
20917	2025-08-21	22.0996	22.105	21.96	22.01	19989	\N
20918	2025-08-21	16.41	16.97	16.41	16.96	2433804	\N
20920	2025-08-21	2.67	2.7	2.65	2.68	55256	\N
20922	2025-08-21	12.89	15.09	12.82	14.79	1022231	\N
20923	2025-08-21	1.8901	1.9	1.84	1.875	10618	\N
20924	2025-08-21	33.6	34.02	33.334	33.93	1483463	\N
20925	2025-08-21	6.08	6.2277	5.855	6.04	207446	\N
20926	2025-08-21	19.56	19.56	18.7901	19.08	2274523	\N
20927	2025-08-21	24.81	25.315	24.73	24.99	4510873	\N
20928	2025-08-21	0.8584	0.862	0.8575	0.8616	0	\N
20929	2025-08-21	0.7432	0.7459	0.7417	0.7455	0	\N
20930	2025-08-21	1.3874	1.3913	1.3869	1.3911	0	\N
20931	2025-08-21	0.8041	0.8091	0.8036	0.8089	0	\N
20932	2025-08-21	9.5949	9.8031	9.5765	9.6239	0	\N
20933	2025-08-21	6.4075	6.4345	6.4001	6.4322	0	\N
20934	2025-08-21	10.2397	10.2578	10.1647	10.1789	0	\N
20935	2025-08-21	3.6474	3.6702	3.6443	3.6676	0	\N
20936	2025-08-21	123.079	123.594	122.979	123.555	0	\N
20937	2025-08-21	80.498	80.582	80.493	80.576	0	\N
20938	2025-08-21	40.9179	41.0189	40.9404	41.017	0	\N
20940	2025-08-21	21.0173	21.1815	21.0047	21.1715	0	\N
20941	2025-08-21	100.555	100.97	100.482	100.938	0	\N
20942	2025-08-21	41.061	41.1808	41.1808	41.4382	0	\N
20943	2025-08-21	1.6778	1.6831	1.6772	1.6831	0	\N
20944	2025-08-21	1.5543	1.559	1.5535	1.5576	0	\N
20945	2025-08-21	147.329	148.407	147.259	148.373	0	\N
20946	2025-08-21	7.1762	7.1762	7.1762	7.1762	0	\N
20947	2025-08-21	7.8123	7.8146	7.8063	7.814	0	\N
20948	2025-08-21	30.28	30.537	30.531	30.546	0	\N
20949	2025-08-21	1.2851	1.2897	1.2848	1.2891	0	\N
20950	2025-08-21	87.0186	87.3442	86.9274	87.2942	0	\N
20951	2025-08-21	57.1119	57.3827	56.8852	57.179	0	\N
20952	2025-08-21	16283	16389	16263	16348	0	\N
20953	2025-08-21	1397.92	1403.91	1396.45	1401.18	0	\N
20954	2025-08-21	282.016	281.95	281.95	282.3	0	\N
20955	2025-08-21	26370	26432.5	26432.5	26434.3	0	\N
20957	2025-08-21	3.414	3.4214	3.4067	3.41	0	\N
20958	2025-08-21	17.6726	17.7659	17.662	17.7219	0	\N
20960	2025-08-21	1300.5016	1314.517	1298.4539	1314.5098	0	\N
20961	2025-08-21	5.4833	5.4979	5.4666	5.4726	0	\N
20962	2025-08-21	18.7725	18.8119	18.7314	18.7584	0	\N
20963	2025-08-21	3.497	3.517	3.51	3.5195	0	\N
20964	2025-08-21	966.26	971.15	964.72	971.04	0	\N
20965	2025-08-21	4024.95	4037.08	4033.5	4036.2	0	\N
20966	2025-08-21	2.67	2.704	2.704	2.736	0	\N
20967	2025-08-21	4.2264	4.2264	4.2219	4.2231	0	\N
20968	2025-08-21	562.479	562.894	562.894	562.894	0	\N
20969	2025-08-21	560	562	562	565	0	\N
20970	2025-08-21	1.7173	1.7209	1.7145	1.7186	0	\N
20971	2025-08-21	0.6678	0.6564	0.6683	0.6684	0	\N
20972	2025-08-21	1.0672	1.0464	1.0614	1.0577	0	\N
20973	2025-08-21	0.1042	0.102	0.1044	0.1039	0	\N
20974	2025-08-21	0.0895	0.0879	0.0895	0.0895	0	\N
20975	2025-08-21	0.0775	0.0761	0.0775	0.0775	0	\N
20976	2025-08-21	0.1446	0.1419	0.1448	0.1446	0	\N
20978	2025-08-21	1.4975	1.5235	1.4963	1.4962	0	\N
20979	2025-08-21	1.5981	1.5942	1.5882	1.5825	0	\N
20980	2025-08-21	0.1561	0.1554	0.1563	0.1555	0	\N
20981	2025-08-21	0.134	0.134	0.134	0.134	0	\N
20982	2025-08-21	0.6258	0.6273	0.6296	0.6319	0	\N
20983	2025-08-21	0.937	0.9557	0.9421	0.9455	0	\N
20984	2025-08-21	0.0977	0.0975	0.0984	0.0982	0	\N
20985	2025-08-21	0.0838	0.084	0.0844	0.0847	0	\N
20986	2025-08-21	11.1779	11.3729	11.1683	11.1694	0	\N
20987	2025-08-21	7.4646	7.4649	7.4639	7.4652	0	\N
20988	2025-08-21	11.9291	11.9004	11.8543	11.8135	0	\N
20989	2025-08-21	1.165	1.1601	1.1662	1.1606	0	\N
20990	2025-08-21	0.8658	0.8654	0.865	0.8652	0	\N
20991	2025-08-21	12.9103	13.1421	12.9113	12.909	0	\N
20992	2025-08-21	1.3455	1.3406	1.3482	1.3414	0	\N
20993	2025-08-21	1.155	1.1556	1.1561	1.1557	0	\N
11724	2025-08-21	29.5	29.68	29.38	29.51	95539	\N
20994	2025-08-21	6.9159	7.0462	6.9049	6.9182	0	\N
20995	2025-08-21	0.7208	0.7188	0.721	0.7189	0	\N
20996	2025-08-21	0.6187	0.6196	0.6183	0.6194	0	\N
20997	2025-08-21	11.9331	12.1164	11.9175	11.8983	0	\N
20998	2025-08-21	1.0676	1.0654	1.0671	1.0653	0	\N
20999	2025-08-21	1.2437	1.236	1.2445	1.2363	0	\N
21000	2025-08-21	23182.76	23264.27	23046.39	23142.58	0	\N
21001	2025-08-21	21112.52	21198.76	21013.53	21100.31	0	\N
21002	2025-08-21	3153.16	3160.16	3138.38	3147.36	0	\N
21003	2025-08-21	6380.83	6393.65	6352.71	6370.17	0	\N
21008	2025-08-21	27858.58	28063.51	27845.53	28055.43	0	\N
21013	2025-08-21	15292.8	15303.8	15170.1	15303.8	0	\N
21015	2025-08-21	7970.75	7970.75	7910.34	7938.29	0	\N
21018	2025-08-21	7989.79	8020.36	7959.71	8020.36	0	\N
21022	2025-08-21	908.86	909.08	905.13	907.53	0	\N
21024	2025-08-21	4815.77	4835.48	4793.63	4835.48	0	\N
21031	2025-08-21	3346.95	3348.18	3325.42	3339.43	0	\N
21032	2025-08-21	37.91	38.21	37.54	38.15	0	\N
21033	2025-08-21	1345.7	1363.5	1317.4	1358.9	0	\N
21034	2025-08-21	1122	1125.5	1101	1115.7	0	\N
21046	2025-08-21	66.97	67.78	66.74	67.67	0	\N
21047	2025-08-21	62.85	63.67	62.52	63.52	0	\N
21054	2025-08-21	29.61	31.04	29.545	30.67	1405852	\N
21057	2025-08-21	2.71	4.47	2.4	4.25	397825702	\N
21061	2025-08-21	1.575	1.6	1.56	1.57	8950	\N
21062	2025-08-21	1.8938	1.8963	1.8	1.8378	16426	\N
21066	2025-08-21	26.87	27.82	26.7918	27.71	60586	\N
21068	2025-08-21	2.66	2.69	2.56	2.69	11712	\N
21070	2025-08-21	0.938	0.9548	0.883	0.92	10090	\N
21072	2025-08-21	2.23	2.41	2.215	2.4	6069478	\N
21073	2025-08-21	4.54	4.58	4.4445	4.47	387996	\N
21074	2025-08-21	2.55	2.61	2.53	2.58	151939	\N
21076	2025-08-21	12.5	12.96	12.5	12.96	2028	\N
21081	2025-08-21	13.81	14.155	13.7856	14.07	105159	\N
21086	2025-08-21	0.09	0.09	0.09	0.09	4500	\N
21094	2025-08-21	4.5	4.62	4.5	4.61	900	\N
21095	2025-08-20	0.1	0.1	0.1	0.1	7700	\N
21098	2025-08-21	2.5	2.56	2.45	2.53	15600	\N
21099	2025-08-21	1.87	1.88	1.87	1.88	2900	\N
21101	2025-08-20	0.43	0.43	0.42	0.42	3000	\N
21105	2025-08-21	0.195	0.21	0.195	0.21	179300	\N
21106	2025-08-21	0.055	0.055	0.055	0.055	146000	\N
21109	2025-08-21	1.59	1.6	1.56	1.6	39100	\N
21110	2025-08-21	0.055	0.055	0.055	0.055	18131	\N
21116	2025-08-21	0.005	0.005	0.005	0.005	399001	\N
21117	2025-08-19	0.04	0.04	0.04	0.04	68000	\N
21118	2025-08-21	2.57	2.64	2.545	2.64	45532	\N
21121	2025-08-21	0.18	0.19	0.17	0.19	158250	\N
21122	2025-08-21	0.055	0.06	0.055	0.06	30000	\N
21125	2025-08-21	0.11	0.11	0.11	0.11	16500	\N
21127	2025-08-21	0.37	0.37	0.32	0.365	11811	\N
21129	2025-08-21	0.14	0.14	0.135	0.135	3000	\N
21141	2025-08-21	0.455	0.52	0.45	0.52	76195	\N
21144	2025-08-21	0.2	0.2	0.2	0.2	5000	\N
21147	2025-08-21	0.6	0.6	0.57	0.59	24977	\N
21151	2025-08-21	1.13	1.15	1.11	1.14	67779	\N
21153	2025-08-20	0.025	0.025	0.025	0.025	4300	\N
21155	2025-08-21	1.59	1.64	1.55	1.62	19000	\N
21157	2025-08-20	0.145	0.145	0.13	0.135	39000	\N
21160	2025-08-21	0.445	0.45	0.43	0.45	119405	\N
21163	2025-08-20	0.12	0.12	0.12	0.12	1500	\N
21165	2025-08-20	0.045	0.045	0.045	0.045	13372	\N
21166	2025-08-20	0.005	0.005	0.005	0.005	174598	\N
21168	2025-08-21	0.06	0.06	0.055	0.06	57000	\N
21170	2025-08-21	0.075	0.075	0.075	0.075	2000	\N
21171	2025-08-21	0.2	0.2	0.2	0.2	500	\N
21176	2025-08-21	1.54	1.69	1.46	1.67	394753	\N
21187	2025-08-21	0.005	0.005	0.005	0.005	5000	\N
21192	2025-08-20	0.055	0.07	0.05	0.07	42000	\N
21195	2025-08-21	0.09	0.1	0.09	0.1	112100	\N
21198	2025-08-20	0.02	0.02	0.02	0.02	13500	\N
21200	2025-08-21	0.01	0.01	0.01	0.01	35000	\N
21202	2025-08-21	0.1	0.1	0.1	0.1	15000	\N
21203	2025-08-21	0.165	0.17	0.165	0.17	11500	\N
21212	2025-08-21	0.06	0.065	0.06	0.06	82228	\N
21216	2025-08-21	4.3	4.3	4.04	4.19	16804	\N
21217	2025-08-21	0.005	0.005	0.005	0.005	6000	\N
21224	2025-08-21	0.395	0.445	0.39	0.415	40500	\N
21225	2025-08-21	0.47	0.48	0.47	0.47	54500	\N
21226	2025-08-21	25.5	26.75	25.25	25.25	7417	\N
21230	2025-08-21	32.98	33.95	32.89	33.2	44801	\N
21233	2025-08-21	0.09	0.09	0.09	0.09	24500	\N
21234	2025-08-21	0.39	0.39	0.355	0.355	294519	\N
21239	2025-08-19	0.005	0.005	0.005	0.005	9000	\N
21241	2025-08-20	0.02	0.02	0.01	0.015	325000	\N
21242	2025-08-21	0.45	0.45	0.375	0.375	34000	\N
21244	2025-08-21	0.025	0.03	0.025	0.03	53000	\N
21256	2025-08-21	11.12	11.98	10.9	11.88	91576	\N
21259	2025-08-21	0.6	0.61	0.59	0.61	188800	\N
21260	2025-08-21	0.105	0.11	0.1	0.11	39083	\N
21261	2025-08-21	0.02	0.02	0.02	0.02	2000	\N
21266	2025-08-21	4.4	4.68	4.4	4.66	10400	\N
21269	2025-08-21	0.14	0.14	0.14	0.14	3000	\N
21271	2025-08-21	0.005	0.005	0.005	0.005	1340	\N
21274	2025-08-20	0.005	0.005	0.005	0.005	10000	\N
21277	2025-08-21	0.03	0.03	0.03	0.03	79000	\N
21280	2025-08-21	0.3125	0.325	0.305	0.305	98580	\N
21281	2025-08-21	0.28	0.28	0.28	0.28	6000	\N
21286	2025-08-21	0.23	0.245	0.23	0.245	5270	\N
21291	2025-08-21	0.025	0.025	0.025	0.025	1000	\N
21295	2025-08-21	0.015	0.015	0.015	0.015	182292	\N
21298	2025-08-21	0.065	0.065	0.06	0.06	26015	\N
21299	2025-08-20	0.285	0.285	0.285	0.285	3300	\N
21306	2025-08-21	0.025	0.03	0.0225	0.025	229300	\N
21318	2025-08-20	0.06	0.06	0.06	0.06	1000	\N
21319	2025-08-21	0.02	0.025	0.02	0.025	602810	\N
21322	2025-08-19	0.195	0.195	0.195	0.195	5000	\N
21325	2025-08-21	0.07	0.075	0.07	0.075	183071	\N
21326	2025-08-21	0.59	0.6	0.59	0.59	10490	\N
21328	2025-08-21	0.41	0.42	0.38	0.41	308355	\N
21329	2025-08-21	0.035	0.035	0.035	0.035	3000	\N
21334	2025-08-21	1.39	1.4	1.32	1.33	102590	\N
11937	2025-08-21	44.07	44.5	39.5951	39.91	751424	\N
21337	2025-08-21	0.03	0.03	0.03	0.03	99000	\N
21342	2025-08-21	0.19	0.19	0.185	0.185	75100	\N
21347	2025-08-21	0.69	0.69	0.64	0.67	138023	\N
21372	2025-08-21	0.105	0.105	0.105	0.105	3000	\N
21373	2025-08-21	0.205	0.205	0.205	0.205	15000	\N
21383	2025-08-21	0.05	0.055	0.05	0.055	17000	\N
21391	2025-08-21	0.015	0.015	0.015	0.015	21113	\N
21398	2025-08-21	0.58	0.58	0.58	0.58	5000	\N
21403	2025-08-21	0.09	0.09	0.085	0.085	81500	\N
21406	2025-08-20	0.01	0.01	0.01	0.01	5000	\N
21407	2025-08-21	0.075	0.075	0.075	0.075	21000	\N
21420	2025-08-21	0.08	0.08	0.065	0.075	1829300	\N
21424	2025-08-21	0.105	0.12	0.105	0.105	25000	\N
21426	2025-08-21	0.085	0.085	0.08	0.085	8000	\N
21428	2025-08-21	0.08	0.08	0.07	0.08	50000	\N
21431	2025-08-21	1.32	1.46	1.3	1.39	96500	\N
21434	2025-08-21	0.07	0.07	0.07	0.07	12000	\N
21436	2025-08-21	0.02	0.025	0.015	0.025	1021096	\N
21439	2025-08-21	1.8	1.89	1.8	1.88	24000	\N
21445	2025-08-21	10.45	11.18	10.15	11	203229	\N
21447	2025-08-21	0.13	0.14	0.13	0.14	38600	\N
21453	2025-08-21	0.045	0.045	0.045	0.045	4000	\N
21456	2025-08-21	0.72	0.74	0.69	0.73	77400	\N
21458	2025-08-21	0.44	0.47	0.44	0.465	161333	\N
21469	2025-08-21	0.26	0.26	0.255	0.26	114600	\N
21473	2025-08-21	5.12	5.17	5.1125	5.155	5639800	\N
21478	2025-08-21	0.759	0.7725	0.7492	0.7638	4919700	\N
21489	2025-08-21	1.502	1.522	1.49	1.492	3530600	\N
21525	2025-08-21	9.62	9.62	8.66	8.8	752012	\N
21526	2025-08-21	0.507	0.559	0.504	0.55	45807	\N
21527	2025-08-21	21	21	20.8	21	103	\N
21528	2025-08-21	28.7	28.9	28.7	28.7	5563	\N
21529	2025-08-21	23.5	23.6	23.5	23.6	53	\N
21530	2025-08-21	0.938	0.938	0.922	0.938	1445	\N
21531	2025-08-21	0.994	0.998	0.944	0.998	10695	\N
21532	2025-08-21	0.562	0.6	0.543	0.562	43747	\N
21533	2025-08-21	403.05	403.55	400.4	400.7	246774	\N
21534	2025-08-21	17.81	18.14	17.6	18.01	130198	\N
21538	2025-08-21	10.87	10.91	10.66	10.77	73070	\N
21539	2025-08-21	0.572	0.572	0.556	0.558	7390	\N
21540	2025-08-21	35.1	35.1	34.4	34.4	89	\N
21541	2025-08-21	2.66	2.71	2.66	2.71	61	\N
21548	2025-08-21	20.2	20.2	20.2	20.2	0	\N
21551	2025-08-21	2.42	2.48	2.42	2.48	0	\N
21555	2025-08-21	13.1	13.2	13.1	13.2	0	\N
21556	2025-08-21	89.9	89.9	89.9	89.9	0	\N
21557	2025-08-21	6	6.7	6	6.7	10	\N
12102	2025-08-21	15.06	15.06	14.18	14.74	14921215	\N
21560	2025-08-21	18.6	18.6	18.6	18.6	0	\N
21561	2025-08-21	3.46	3.72	3.46	3.72	0	\N
21562	2025-08-21	12.35	12.65	12.35	12.65	156	\N
21566	2025-08-21	2.19	2.285	2.09	2.27	677949	\N
21582	2025-08-21	3.3	3.3099	3.1982	3.28	15733	\N
21599	2025-08-21	0.05	0.05	0.05	0.05	60500	\N
21605	2025-08-21	0.1	0.1	0.09	0.095	727423	\N
21608	2025-08-21	0.005	0.005	0.005	0.005	3104	\N
21609	2025-08-21	0.13	0.135	0.12	0.13	339000	\N
21610	2025-08-21	8.9	8.955	8.3	8.76	54312	\N
21613	2025-08-21	0.165	0.165	0.155	0.155	12500	\N
21615	2025-08-21	0.005	0.005	0.005	0.005	10100	\N
21616	2025-08-20	0.07	0.07	0.07	0.07	1550	\N
21623	2025-08-21	3.955	3.955	3.9	3.92	6233	\N
21624	2025-08-21	0.122	0.1255	0.121	0.1235	37003	\N
21625	2025-08-21	3.25	3.25	3.1	3.2	378	\N
21631	2025-08-21	18.1	18.15	17.95	18	8808	\N
21633	2025-08-21	12.95	13	12.9	12.95	3177	\N
21637	2025-08-21	13.14	13.19	13	13.09	798402	\N
21640	2025-08-21	3.48	3.485	3.445	3.445	894	\N
21644	2025-08-21	0.2965	0.298	0.2935	0.296	257579	\N
21649	2025-08-21	8270	8270	8110	8150	445	\N
21650	2025-08-21	33.85	33.85	33.4	33.7	18438	\N
21676	2025-08-21	196.63	197.3284	196.49	197.27	253961	\N
21677	2025-08-21	27.685	27.8091	27.55	27.63	2930222	\N
21847	2025-08-21	185	186.5	183.1	184	2798	\N
21851	2025-08-21	93.3	94.5	93	94.5	704	\N
21855	2025-08-21	25	25.1	25	25.1	439	\N
21856	2025-08-21	26.6	26.65	26.5	26.6	2748	\N
21857	2025-08-21	0.822	0.948	0.822	0.924	202793	\N
21859	2025-08-21	9.3	9.46	9.3	9.46	5522	\N
21861	2025-08-21	6.78	6.78	6.5	6.5	6939	\N
21862	2025-08-21	18.96	18.96	18.54	18.96	3560	\N
21863	2025-08-21	0.4145	0.42	0.4015	0.4115	551438	\N
21865	2025-08-21	117	118.2	116.05	118	167148	\N
21866	2025-08-21	2.05	2.05	1.95	2.03	51811	\N
21867	2025-08-21	1.855	1.875	1.85	1.875	30	\N
21869	2025-08-21	20	20.15	19.98	20	9999	\N
21870	2025-08-21	57.8	58.3	57.7	57.7	592	\N
21871	2025-08-21	0.995	0.995	0.995	0.995	800	\N
21872	2025-08-21	14.94	14.94	14.44	14.52	173271	\N
21874	2025-08-21	21.5	21.5	21.25	21.45	3136	\N
21875	2025-08-21	18.75	18.75	18.75	18.75	2	\N
21877	2025-08-21	3.04	3.04	3	3.01	2405	\N
21880	2025-08-21	48.9	48.9	47.5	47.7	1199	\N
21881	2025-08-21	9.6	9.69	9.5	9.58	44286	\N
21886	2025-08-21	14.88	14.88	14.3	14.72	5544	\N
21887	2025-08-21	28.64	28.7	27.52	27.98	128382	\N
21889	2025-08-21	85	86.8	84	85.6	2009	\N
21890	2025-08-21	197.4	201.4	195.6	200.2	83546	\N
21891	2025-08-21	71.9	72.3	71	71.8	2385	\N
21893	2025-08-21	51	51.2	49.6	49.6	8819	\N
21894	2025-08-21	60.8	61.1	59	60.4	2338	\N
21895	2025-08-21	3.49	3.49	3.43	3.49	2152	\N
21896	2025-08-21	16.2	16.2	16.2	16.2	801	\N
21899	2025-08-21	3.84	3.93	3.84	3.88	1535	\N
21902	2025-08-21	42.7	44.2	42.7	43	13207	\N
21903	2025-08-21	20.85	20.85	20.4	20.5	50828	\N
21909	2025-08-21	109	112.4	109	112.4	33544	\N
21910	2025-08-21	15.68	16.05	15.63	16.01	625125	\N
21911	2025-08-21	12.56	12.56	11.98	12.38	53219	\N
21912	2025-08-21	214.4	215.8	212.9	214.5	408753	\N
21913	2025-08-21	5.25	5.35	5.25	5.35	410	\N
21914	2025-08-21	3390	3395	3325	3385	2152	\N
21919	2025-08-21	4.1	4.16	4.1	4.16	10710	\N
21923	2025-08-21	114.5	116	114	114.5	3901	\N
21925	2025-08-21	6	6.02	5.96	5.98	7557	\N
21926	2025-08-21	4.45	4.5	4.45	4.5	3119	\N
21928	2025-08-21	57.8	58	56	56	172	\N
21933	2025-08-21	585.2	589	572	572	61540	\N
21935	2025-08-21	13.96	14.5	13.66	14.16	113138	\N
21938	2025-08-20	0.18	0.18	0.18	0.18	12428	\N
21940	2025-08-21	173.2	173.8	169.6	170	366081	\N
21941	2025-08-21	253	262.7	252.2	260.9	268115	\N
21942	2025-08-21	9.95	9.95	9.9	9.9	201	\N
21943	2025-08-21	23.05	23.2	22.75	23.05	3956	\N
21945	2025-08-21	18.8	18.8	18.6	18.6	302	\N
21949	2025-08-19	0.163	0.163	0.163	0.163	1000	\N
21952	2025-08-21	2.83	2.925	2.75	2.83	1315973	\N
21954	2025-08-21	5.65	5.65	5.65	5.65	72	\N
21955	2025-08-21	0.28	0.28	0.28	0.28	10	\N
21957	2025-08-21	3.09	3.09	2.92	2.95	242063	\N
21958	2025-08-21	6.795	6.83	6.695	6.805	32479	\N
21961	2025-08-21	252	254	250	253	307	\N
21962	2025-08-21	4.8	4.8	4.8	4.8	200	\N
21964	2025-08-21	6.3	6.84	6.3	6.3	30489	\N
21965	2025-08-21	458	466	456	461	1046	\N
21968	2025-08-21	14.99	15.4	14.64	15.3	844158	\N
21969	2025-08-20	0.41	0.41	0.41	0.41	800	\N
21971	2025-08-21	98.68	102.5	97.8	100.3	9239	\N
21972	2025-08-21	73	75	72.6	74.8	1419	\N
21973	2025-08-21	76	76	73.8	75	518	\N
21974	2025-08-21	6.62	6.68	6.62	6.62	469	\N
21976	2025-08-21	19.4	19.4	19.4	19.4	31	\N
21978	2025-08-21	49.88	50.68	49.37	49.64	2506751	\N
21979	2025-08-21	254	255.5	251	255	829	\N
21984	2025-08-21	5.56	5.62	5.2	5.34	19542	\N
21985	2025-08-21	6.6	6.6	6.32	6.58	253	\N
21989	2025-08-21	30	30.85	29.6	29.75	3022	\N
21990	2025-08-21	54.8	55.7	53.7	55.3	9761	\N
21992	2025-08-21	2.46	2.46	2.46	2.46	462	\N
21996	2025-08-21	18.88	18.98	18.63	18.96	178193	\N
21997	2025-08-21	13.76	14.2	13.72	14.18	76741	\N
21998	2025-08-21	2.82	2.86	2.82	2.86	944	\N
21999	2025-08-21	2.21	2.25	2.17	2.22	14461	\N
22000	2025-08-21	53.7	53.7	52.3	53.3	15986	\N
22001	2025-08-21	33.9	33.9	33.1	33.1	2591	\N
22002	2025-08-21	46	48	46	48	452	\N
22005	2025-08-21	37.9	38.5	37.8	38.4	3371	\N
22006	2025-08-21	8.24	8.3	8.2	8.245	109613	\N
22009	2025-08-21	3.35	3.58	3.23	3.5	380309	\N
22010	2025-08-21	23.4	23.5	23.4	23.5	426	\N
22011	2025-08-21	2.18	2.18	2.18	2.18	19	\N
22012	2025-08-21	82.4	82.4	82.2	82.4	20	\N
22013	2025-08-21	60	62	60	62	1248	\N
22014	2025-08-21	28.4	29.5	28.4	29.4	10460	\N
22015	2025-08-21	12.9	13.3	12.9	13.3	8810	\N
22017	2025-08-21	2.59	2.595	2.56	2.575	63379	\N
22020	2025-08-21	13.6	13.6	13	13.35	3072	\N
22021	2025-08-21	36.5	36.5	36	36.5	20701	\N
22023	2025-08-21	103	103.5	98.4	98.4	166	\N
22025	2025-08-21	83.4	83.6	82.8	83	1418	\N
22026	2025-08-20	0.71	0.71	0.71	0.71	7608	\N
22032	2025-08-21	0.522	0.522	0.51	0.512	620649	\N
22038	2025-08-21	3.74	3.74	3.68	3.68	1014	\N
22040	2025-08-21	4.3	4.48	4.28	4.4	12103	\N
22041	2025-08-21	23.3	23.9	23.3	23.6	209	\N
22044	2025-08-21	0.249	0.254	0.246	0.251	10107	\N
22045	2025-08-21	11.8	11.95	11.7	11.95	3121	\N
22046	2025-08-21	19.13	19.2	18.98	19.13	98382	\N
22047	2025-08-21	49.1	49.3	49.1	49.3	660	\N
22048	2025-08-20	8.84	8.96	8.82	8.9	357	\N
22049	2025-08-21	3.2	3.38	3.1	3.38	36289	\N
22050	2025-08-21	902	910	898	910	7742	\N
22053	2025-08-21	6.5	6.5	6.28	6.4	2391	\N
22055	2025-08-21	28.4	28.4	28.2	28.2	27	\N
22056	2025-08-21	1.275	1.285	1.275	1.285	8333	\N
22060	2025-08-21	0.828	0.828	0.806	0.81	76170	\N
22063	2025-08-21	63.8	64	63.8	64	91	\N
22066	2025-08-21	0.6	0.6	0.595	0.595	904	\N
22067	2025-08-21	28	30	27.9	29.1	16901	\N
22069	2025-08-21	28.6	29	27.6	29	1216	\N
22073	2025-08-21	3.42	3.49	3.26	3.35	14290	\N
22074	2025-08-21	1.915	1.92	1.85	1.88	12796	\N
22078	2025-08-21	346	347.5	342	347.5	6174	\N
22080	2025-08-21	7.1	7.1	6.95	7.1	677	\N
22081	2025-08-21	41.7	42	41.3	41.9	16913	\N
22083	2025-08-21	595	595	579	579	601	\N
22085	2025-08-20	2.26	2.27	2.18	2.25	1423	\N
22089	2025-08-21	0.53	0.53	0.516	0.52	38191	\N
22090	2025-08-21	7.72	7.76	7.18	7.48	19584	\N
22095	2025-08-21	2.96	3.02	2.95	3	9354	\N
22096	2025-08-21	0.469	0.469	0.4425	0.45	129590	\N
22097	2025-08-21	27.4	27.4	27.4	27.4	200	\N
22098	2025-08-21	3.79	3.79	3.66	3.66	314	\N
22099	2025-08-21	2.87	2.91	2.82	2.85	71858	\N
22100	2025-08-21	23	23.22	22.86	23.01	119833	\N
22104	2025-08-21	3.2	3.24	3.08	3.2	3589	\N
22105	2025-08-21	26.8	26.8	26.7	26.7	260	\N
22107	2025-08-21	0.89	0.9	0.89	0.9	11335	\N
22109	2025-08-21	22.4	22.4	20.9	21.2	36920	\N
22110	2025-08-21	131.5	132.1	129.4	130.9	468992	\N
22111	2025-08-21	17.8	18.05	17.5	17.85	7177	\N
22112	2025-08-21	5.58	5.58	5.5	5.52	2030	\N
22116	2025-08-21	13.8	13.8	13.5	13.5	125	\N
22117	2025-08-21	28.4	28.8	28.4	28.8	100	\N
22118	2025-08-21	0.796	0.796	0.772	0.79	9777	\N
22121	2025-08-21	421	424.7	416	424.3	9889	\N
22122	2025-08-21	9.6	9.82	9.6	9.82	2211	\N
22124	2025-08-21	4.25	4.27	4.06	4.2	30324	\N
22127	2025-08-21	1.71	1.71	1.71	1.71	2	\N
22128	2025-08-21	8.24	8.3	8.12	8.26	54359	\N
22129	2025-08-21	2.83	2.85	2.78	2.79	18888	\N
22130	2025-08-21	7.8	7.84	7.72	7.72	1850	\N
22132	2025-08-21	1.55	1.6	1.55	1.55	10752	\N
22133	2025-08-21	55.6	56.3	55.15	55.9	54483	\N
22135	2025-08-21	22.5	22.6	22.4	22.4	249	\N
22136	2025-08-21	16785	17050	16700	16915	2020	\N
22137	2025-08-21	32	32.2	30.2	31.4	1576	\N
22138	2025-08-21	8.605	8.82	8.575	8.67	240054	\N
22139	2025-08-21	23.1	23.35	23.05	23.2	8061	\N
22142	2025-08-21	3.68	3.68	3.68	3.68	2	\N
22144	2025-08-21	9.52	9.52	9.48	9.5	7510	\N
22145	2025-08-21	2.44	2.44	2.39	2.43	5670	\N
22146	2025-08-21	19.08	19.14	19	19.14	2807	\N
12368	2025-08-21	14.9839	14.9839	14.9839	14.9839	468	\N
12369	2025-08-21	1.92	1.96	1.88	1.91	674874	\N
12371	2025-08-21	110.88	111.98	110.63	110.89	1223875	\N
12372	2025-08-21	3.16	3.2	3.13	3.2	44068	\N
22148	2025-08-21	68	68.6	67.6	67.6	4	\N
22151	2025-08-21	6.08	6.08	6.02	6.02	9	\N
22152	2025-08-21	980	1002.5	970	997.6	30181	\N
22153	2025-08-21	29.6	30.4	29.1	30.4	38257	\N
22154	2025-08-21	1.075	1.08	1.035	1.075	2485	\N
22160	2025-08-21	36.9	37.1	36.55	37	13987	\N
22162	2025-08-21	32.3	32.3	31	31.5	1679	\N
22164	2025-08-21	45.2	45.5	44.8	44.8	3230	\N
22165	2025-08-21	25.3	25.3	25.2	25.3	89	\N
22167	2025-08-21	3.6	3.6	3.54	3.6	161	\N
22168	2025-08-21	36.3	36.9	35.4	36.7	1642	\N
22171	2025-08-21	2.25	2.25	2.16	2.17	65924	\N
22172	2025-08-21	0.842	0.842	0.842	0.842	40	\N
22173	2025-08-21	15.08	15.25	15.05	15.2	67919	\N
22174	2025-08-21	15.26	15.68	15.1	15.6	35611	\N
22175	2025-08-21	80	80	77.4	79.8	20	\N
22176	2025-08-21	294	303	289	301.5	36082	\N
22178	2025-08-21	1.44	1.44	1.44	1.44	100	\N
22180	2025-08-21	4.93	4.93	4.82	4.83	12256	\N
22181	2025-08-21	14.75	14.75	14.25	14.5	1905	\N
22182	2025-08-21	7.34	7.34	7.12	7.12	4587	\N
22183	2025-08-21	6.36	6.4	6.12	6.38	35844	\N
22185	2025-08-21	12.7	12.7	12.6	12.65	716	\N
22187	2025-08-21	2.71	2.745	2.69	2.745	38006	\N
22192	2025-08-21	660	660	656	658	439	\N
22193	2025-08-21	79.8	81.8	79	79.6	3719	\N
22197	2025-08-21	100	102.5	100	102.5	126	\N
22198	2025-08-21	10.8	10.8	10.55	10.75	1685	\N
22199	2025-08-21	0.745	0.745	0.745	0.745	622	\N
22200	2025-08-21	9.04	9.26	9	9.02	1162	\N
22206	2025-08-21	90.4	92	90.2	91.6	1127	\N
22207	2025-08-21	3.76	3.76	3.74	3.76	3480	\N
22208	2025-08-21	9.39	9.448	9.312	9.44	680173	\N
22213	2025-08-21	37.2	37.2	37.2	37.2	86	\N
22215	2025-08-21	14.1	14.1	13.62	13.8	1203	\N
22217	2025-08-21	15.85	15.85	15.85	15.85	3	\N
22218	2025-08-21	2.6	2.61	2.6	2.61	996	\N
22220	2025-08-21	3.5	3.54	3.45	3.49	1336	\N
22222	2025-08-21	0.58	0.58	0.58	0.58	110	\N
22224	2025-08-21	2.69	2.69	2.62	2.67	21128	\N
22225	2025-08-21	71	71	69.7	70.2	7210	\N
22229	2025-08-21	11.295	11.45	11.16	11.45	1092002	\N
22232	2025-08-21	3.54	3.57	3.54	3.54	1507	\N
22233	2025-08-21	3.08	3.09	3.08	3.09	2390	\N
22234	2025-08-21	16.25	16.4	16.12	16.21	18871	\N
22238	2025-08-21	273	273	269.5	270	1852	\N
22240	2025-08-21	2.02	2.02	2.02	2.02	102	\N
22241	2025-08-21	59	59	58.4	58.8	2032	\N
22242	2025-08-21	4.5	4.57	4.47	4.55	274532	\N
22246	2025-08-21	9.8	9.92	9.8	9.92	7292	\N
22247	2025-08-21	80.2	83.2	79.12	83.2	3199345	\N
22250	2025-08-21	1.5	1.52	1.5	1.5	4731	\N
22251	2025-08-21	82.62	83.76	82.24	83.74	984314	\N
22252	2025-08-21	65.06	65.98	64.66	65.86	1215878	\N
64114	2025-08-21	1.91	1.94	1.88	1.9	42120	\N
12474	2025-08-21	70.93	72.72	70.845	71.8	1058403	\N
12477	2025-08-21	64.45	64.64	64.38	64.5	332113	\N
12480	2025-08-21	66.11	66.555	65.85	66.11	1921956	\N
22254	2025-08-21	17.7	17.7	17	17.4	2191	\N
22256	2025-08-21	3.36	3.36	3.36	3.36	80	\N
22266	2025-08-21	22.3	22.3	22.3	22.3	3	\N
22267	2025-08-21	16.2	16.2	15.3	15.45	120	\N
22268	2025-08-21	1.395	1.425	1.28	1.3	297001	\N
22271	2025-08-21	19.5	19.5	19.25	19.45	524	\N
22272	2025-08-21	12.15	12.5	12.15	12.5	1174	\N
22273	2025-08-20	24	24	23.4	23.4	29	\N
22275	2025-08-21	0.91	0.91	0.91	0.91	202	\N
22277	2025-08-21	0.5	0.524	0.5	0.514	52652	\N
22292	2025-08-20	0.069	0.069	0.069	0.069	8063	\N
22293	2025-08-21	0.98	0.98	0.9	0.9	1113	\N
22294	2025-08-21	4.95	5.02	4.91	4.97	3298	\N
22296	2025-08-21	0.97	0.97	0.936	0.95	18882	\N
22300	2025-08-21	1.286	1.288	1.26	1.28	21034	\N
22304	2025-08-21	23.9	23.9	23.8	23.9	1420	\N
22305	2025-08-21	552.4	559	544.6	555.4	28387	\N
22306	2025-08-21	1.43	1.435	1.43	1.435	1051	\N
22307	2025-08-21	11.8	11.8	11.8	11.8	1	\N
22310	2025-08-20	26.8	26.8	26.4	26.4	90	\N
22311	2025-08-21	8.48	8.62	8.48	8.56	1156	\N
22312	2025-08-21	34.2	34.9	34.2	34.7	1560	\N
22313	2025-08-21	29.85	30.1	29.75	29.95	7916	\N
22316	2025-08-21	0.99	0.99	0.942	0.97	2058	\N
22317	2025-08-21	0.469	0.469	0.46	0.466	11745	\N
22318	2025-08-21	6.8	6.8	6.3	6.8	2724	\N
22320	2025-08-21	26.9	27	26.7	26.7	239	\N
22321	2025-08-21	0.9	0.9	0.882	0.9	5554	\N
22322	2025-08-21	1.56	1.57	1.56	1.57	100	\N
22324	2025-08-21	0.4	0.4	0.4	0.4	74	\N
22326	2025-08-21	17.4	17.75	17.4	17.75	169	\N
22327	2025-08-21	2.945	2.955	2.885	2.93	144308	\N
22328	2025-08-21	252	252	246	247	246	\N
22329	2025-08-21	8.08	8.14	8.08	8.12	1535	\N
22330	2025-08-21	0.32	0.32	0.32	0.32	1000	\N
22335	2025-08-21	6.92	6.99	6.9	6.94	5560	\N
22338	2025-08-21	108	110	106	109	1465	\N
22339	2025-08-21	219	222.6	218.2	221	9786	\N
22340	2025-08-21	21.2	21.2	21.2	21.2	10	\N
22342	2025-08-21	121.5	123.5	119	120.5	136	\N
22343	2025-08-21	8.594	8.69	8.5	8.68	1290224	\N
22347	2025-08-21	79.9	80.4	79.6	79.8	8130	\N
22348	2025-08-21	0.72	0.72	0.72	0.72	70	\N
22349	2025-08-21	2.43	2.43	2.37	2.38	9302	\N
22351	2025-08-21	42.35	44.4	42	44	32664	\N
22353	2025-08-21	10.12	10.36	10.12	10.24	25206	\N
22354	2025-08-21	2.22	2.29	2.22	2.285	155456	\N
22355	2025-08-21	4.03	4.03	3.88	3.88	296	\N
22356	2025-08-19	3	3	3	3	750	\N
22359	2025-08-21	62	62	62	62	2	\N
22360	2025-08-21	11.45	11.55	11.2	11.55	1571	\N
22361	2025-08-21	10.65	10.7	10.4	10.4	1257	\N
22363	2025-08-21	8.26	8.32	8.1	8.32	902	\N
22364	2025-08-21	143	144.8	142	144.8	597	\N
22368	2025-08-21	1.735	1.77	1.72	1.77	3365	\N
22369	2025-08-21	650	656	650	656	15	\N
22374	2025-08-21	6.72	6.72	6.66	6.67	34013	\N
22376	2025-08-21	468	474	466	467	76	\N
22377	2025-08-21	7.2	7.2	7.2	7.2	280	\N
22379	2025-08-21	74.3	74.3	72.2	73	19589	\N
22381	2025-08-21	17.08	17.14	16.96	17.12	7088	\N
22382	2025-08-21	0.66	0.85	0.65	0.828	3178862	\N
22387	2025-08-21	44.1	45.2	43.6	45.2	10811	\N
22388	2025-08-21	173.4	174.6	170	170.2	1329	\N
22389	2025-08-21	4.38	4.46	4.33	4.42	161864	\N
22390	2025-08-21	76.46	77.56	76.42	77.5	137800	\N
22391	2025-08-21	86	88	85	87	1724	\N
22393	2025-08-21	6.99	7	6.75	6.98	16526	\N
22394	2025-08-21	26.7	27	26.7	27	230	\N
22399	2025-08-21	3.2	3.4	3.2	3.4	10406	\N
22400	2025-08-21	0.81	0.82	0.81	0.82	85005	\N
22402	2025-08-21	57.8	57.8	56.4	57	987	\N
22403	2025-08-21	23.2	23.35	22.85	23.1	3577	\N
22405	2025-08-21	10.15	10.2	10	10.2	3319	\N
22406	2025-08-21	2.4	2.41	2.35	2.39	1366132	\N
22407	2025-08-21	93.62	95	92.81	94.23	12864137	\N
22409	2025-08-21	71.48	73.5	71.16	73.17	7257229	\N
22410	2025-08-21	72.71	73.265	72.56	72.98	2815363	\N
22411	2025-08-21	23.84	23.95	23.415	23.69	9431142	\N
22412	2025-08-21	120.71	121.755	117.4277	118.81	697035	\N
22415	2025-08-21	417.79	417.9299	413.66	414.06	1800410	\N
22418	2025-08-21	12.18	12.8197	12.1025	12.63	1295988	\N
22421	2025-08-21	48.05	48.46	47.135	48.29	534807	\N
22422	2025-08-21	0.486	0.5168	0.4717	0.5141	1584792	\N
22423	2025-08-21	9.37	9.656	9.1623	9.53	7426	\N
22424	2025-08-21	5.28	5.8999	5.2154	5.37	41417	\N
22428	2025-08-21	2.2	2.2	2.02	2.06	196144	\N
22429	2025-08-21	6.94	7.17	6.94	7.09	193722	\N
22431	2025-08-21	48.7	50.25	48.29	50.23	1340084	\N
22432	2025-08-21	0.69	0.7	0.65	0.6786	164770	\N
22433	2025-08-21	18.52	18.725	18.42	18.68	60007	\N
22437	2025-08-21	1.62	1.66	1.6	1.61	61949	\N
22440	2025-08-21	2.34	2.52	2.33	2.38	18540	\N
22442	2025-08-21	0.7703	0.82	0.7701	0.781	31626	\N
22443	2025-08-21	2.4	2.56	2.3108	2.53	66734	\N
22444	2025-08-21	22.27	22.4	22.27	22.3	7033	\N
22446	2025-08-21	58.78	59.22	58.65	59.03	2011982	\N
22447	2025-08-21	42.72	42.75	42.42	42.51	6580	\N
22448	2025-08-21	176.77	184.45	176.62	180.45	3734048	\N
22450	2025-08-21	3.21	3.31	3.15	3.27	76394	\N
22451	2025-08-21	18.14	18.14	17.77	18.06	2010025	\N
22455	2025-08-21	0.7	0.71	0.7	0.71	2147	\N
22461	2025-08-21	24.23	24.68	23.83	24.63	766280	\N
22464	2025-08-21	12.01	13.41	12.01	13.28	115329	\N
22465	2025-08-21	0.73	0.74	0.698	0.72	67324	\N
22469	2025-08-21	15.48	15.83	15.25	15.81	13944356	\N
22470	2025-08-21	14.87	14.9	14.76	14.78	21688	\N
22471	2025-08-21	1.67	1.75	1.6245	1.71	1577548	\N
22474	2025-08-21	4.98	5.2836	4.98	5.11	12265	\N
22477	2025-08-21	21.63	21.98	21.48	21.95	466182	\N
22478	2025-08-21	125	127.5	124.5	126.87	397785	\N
22480	2025-08-21	4.64	4.69	4.59	4.66	480449	\N
22481	2025-08-21	2.12	2.2258	2.05	2.21	14097	\N
22482	2025-08-21	4.65	4.81	4.55	4.74	28003	\N
22484	2025-08-21	7.83	8.09	7.73	7.98	651479	\N
22487	2025-08-21	62.02	63.7999	61.9701	62.75	5600	\N
12667	2025-08-21	65.85	66.52	65.62	66.42	1031030	\N
22493	2025-08-21	0.54	0.55	0.5321	0.5497	206664	\N
22494	2025-08-21	39.59	39.96	38.54	39.59	37114	\N
22495	2025-08-21	4.01	4.07	3.862	3.89	808778	\N
22496	2025-08-21	16.37	16.945	16.28	16.92	2139841	\N
22497	2025-08-21	19.255	19.7	19.11	19.68	881642	\N
22498	2025-08-21	8.94	9.04	8.76	8.85	397078	\N
22499	2025-08-21	5.52	5.52	5.03	5.46	642792	\N
22500	2025-08-21	130.24	130.65	128.38	129.45	764597	\N
22501	2025-08-21	7.55	7.76	7.4	7.49	2297279	\N
22506	2025-08-21	10.57	11.32	10.56	11.23	8333747	\N
22507	2025-08-21	1.4524	1.4524	1.43	1.445	10628	\N
22509	2025-08-21	20.31	21.1593	19.75	20.81	135066	\N
22512	2025-08-21	8.5	8.65	8.5	8.65	27727372	\N
22515	2025-08-21	2.7	2.95	2.6	2.94	408047	\N
22517	2025-08-21	40.64	40.7	39.77	40.14	5024868	\N
22518	2025-08-21	4.4	4.475	4.385	4.4	3464144	\N
22520	2025-08-21	7.15	7.3	7.01	7.23	2127982	\N
22521	2025-08-21	22.72	23.11	22.59	23.04	671621	\N
22524	2025-08-21	7.2	7.41	7.06	7.19	2214318	\N
22525	2025-08-21	71.35	72.34	70.75	71.99	582033	\N
22526	2025-08-21	20.79	20.9	20.67	20.75	1104583	\N
22527	2025-08-21	13.91	14.13	13.865	13.93	81277	\N
22530	2025-08-21	10.22	10.36	10.06	10.24	214924	\N
22532	2025-08-21	15.9	15.93	15.5	15.79	2037382	\N
22534	2025-08-21	77.58	78.67	77.37	78.63	426911	\N
22535	2025-08-21	35.26	35.45	34.695	34.87	5764783	\N
22536	2025-08-21	15.26	15.3399	15.12	15.17	89176	\N
22537	2025-08-21	4.35	4.38	4.275	4.31	211930	\N
22539	2025-08-21	20.93	21.235	20.62	21.19	745152	\N
22544	2025-08-21	9.52	9.55	9.165	9.36	35241	\N
22546	2025-08-21	1.7498	1.7831	1.7518	1.7586	0	\N
22547	2025-08-21	38.59	39.055	38.41	39.04	4687471	\N
22548	2025-08-21	13.23	13.42	12.95	13.1	2078658	\N
22549	2025-08-21	1.99	1.99	1.96	1.97	2154	\N
22550	2025-08-21	14.97	15.08	14.915	14.92	60444	\N
22551	2025-08-21	21.5	21.62	21.36	21.44	51710	\N
22552	2025-08-21	1.2548	1.26	1.145	1.19	51622	\N
22553	2025-08-21	2.41	2.4585	2.32	2.38	222141	\N
22555	2025-08-21	1.6	1.6	1.56	1.6	12938	\N
22556	2025-08-21	1.85	1.86	1.79	1.81	21612	\N
22557	2025-08-21	1.6	1.6248	1.56	1.61	33888	\N
22558	2025-08-21	19.64	20.22	19.595	19.97	227389	\N
22561	2025-08-21	128.06	129.24	126.6739	129.15	2965103	\N
22563	2025-08-21	8.25	8.39	7.9	8.13	112576	\N
22564	2025-08-21	5.79	5.82	5.67	5.75	139087	\N
22565	2025-08-21	9.8	10	9.79	9.98	156568	\N
22566	2025-08-21	6.48	6.48	6.2	6.2	14189	\N
22569	2025-08-21	11.55	11.74	11.5	11.55	2026	\N
22571	2025-08-21	6.52	6.66	6.44	6.52	440655	\N
22572	2025-08-21	4.99	5.058	4.89	5.02	474457	\N
22573	2025-08-21	2.9	3.08	2.87	3.06	845183	\N
22575	2025-08-21	2.23	2.26	2.19	2.23	504954	\N
22576	2025-08-21	14.03	14.29	14.0249	14.21	729595	\N
22578	2025-08-21	77.62	79.26	76.86	79.13	146151	\N
22581	2025-08-21	21.88	22.0175	21.75	21.75	6119	\N
22582	2025-08-21	66.19	69.13	66.095	69.06	559557	\N
22586	2025-08-21	5.57	5.83	5.5135	5.82	578669	\N
22588	2025-08-21	7.715	7.945	7.61	7.69	8797496	\N
12762	2025-08-21	1.13	1.16	1.11	1.13	1232745	\N
12763	2025-08-21	454.71	455.825	452.29	454.09	121005	\N
12764	2025-08-21	14.05	14.35	13.95	14.15	2535367	\N
22589	2025-08-21	1.78	1.86	1.44	1.81	177721	\N
22591	2025-08-21	7.75	7.89	7.45	7.62	6475268	\N
22597	2025-08-21	2.21	2.28	2.18	2.24	2386344	\N
22602	2025-08-21	36.54	36.9465	35.76	36.7	117122	\N
22606	2025-08-21	191	193.4899	190.29	192.77	1667257	\N
22607	2025-08-21	48.51	48.93	48.16	48.81	2737239	\N
22609	2025-08-21	20.46	20.69	20.37	20.46	858540	\N
22613	2025-08-21	5.68	5.75	5.6011	5.68	336897	\N
22615	2025-08-21	30.21	30.65	30.1	30.65	749360	\N
22616	2025-08-21	14.05	14.15	14.035	14.07	3173705	\N
22617	2025-08-21	27.66	28.78	27.08	28.76	555429	\N
22625	2025-08-21	1.5	1.63	1.4902	1.58	1785392	\N
22626	2025-08-21	0.25	0.26	0.25	0.25	107000	\N
22627	2025-08-21	0.01	0.01	0.01	0.01	45000	\N
22631	2025-08-21	0.125	0.125	0.105	0.12	46400	\N
22636	2025-08-20	0.015	0.015	0.015	0.015	10000	\N
22649	2025-08-21	0.32	0.32	0.31	0.31	7000	\N
22656	2025-08-21	3.56	3.99	3.49	3.97	175700	\N
22657	2025-08-21	1.1	1.13	1.03	1.09	98608	\N
22662	2025-08-21	0.11	0.11	0.11	0.11	4000	\N
22664	2025-08-21	0.22	0.22	0.22	0.22	11000	\N
22666	2025-08-21	0.08	0.085	0.08	0.085	66000	\N
22668	2025-08-21	0.31	0.32	0.31	0.31	29500	\N
22669	2025-08-21	0.07	0.085	0.07	0.085	56000	\N
22671	2025-08-21	0.18	0.185	0.17	0.185	16500	\N
22672	2025-08-21	0.05	0.055	0.05	0.055	61999	\N
22673	2025-08-21	0.09	0.09	0.09	0.09	20000	\N
22678	2025-08-21	0.055	0.055	0.055	0.055	20000	\N
22681	2025-08-21	16.1	16.29	15.93	16.29	21490	\N
22683	2025-08-21	0.465	0.465	0.45	0.45	259170	\N
22685	2025-08-21	0.075	0.075	0.075	0.075	2000	\N
22686	2025-08-21	0.04	0.04	0.04	0.04	13000	\N
22689	2025-08-21	0.205	0.205	0.195	0.195	1500	\N
22691	2025-08-21	0.095	0.095	0.095	0.095	4911	\N
22692	2025-08-21	0.71	0.75	0.71	0.75	1000	\N
22694	2025-08-21	1.06	1.085	1.04	1.06	29400	\N
22699	2025-08-21	0.055	0.06	0.055	0.06	11000	\N
22700	2025-08-21	0.035	0.035	0.035	0.035	18000	\N
22705	2025-08-21	0.58	0.58	0.56	0.56	47200	\N
22709	2025-08-21	0.27	0.27	0.25	0.26	10700	\N
22710	2025-08-20	0.05	0.05	0.05	0.05	1000	\N
22712	2025-08-21	0.14	0.14	0.13	0.13	166000	\N
22713	2025-08-21	0.175	0.175	0.175	0.175	7000	\N
22716	2025-08-21	0.01	0.01	0.005	0.01	37696	\N
22720	2025-08-21	2.08	2.17	2.01	2.07	40900	\N
22721	2025-08-21	1.71	1.712	1.7	1.704	6545	\N
22723	2025-08-21	1.34	1.34	1.34	1.34	51	\N
22725	2025-08-21	22.15	22.7	22.15	22.4	5756	\N
22733	2025-08-21	2.136	2.147	2.119	2.128	91085100	\N
22754	2025-08-21	0.2085	0.2095	0.2065	0.2095	1610600	\N
12873	2025-08-21	190	191.095	188.2801	188.7	453156	\N
22760	2025-08-21	2.682	2.708	2.664	2.668	10691900	\N
22766	2025-08-21	3.296	3.318	3.258	3.274	7919300	\N
22771	2025-08-21	4.49	4.49	4.38	4.45	11223	\N
22785	2025-08-21	64.8	64.96	62.82	63.88	3645374	\N
22786	2025-08-21	150.6	151.8	148.4	149.8	15372	\N
22787	2025-08-21	22.58	22.6	22.28	22.34	147011	\N
22789	2025-08-20	6.7	6.7	6.64	6.64	652	\N
22807	2025-08-20	5.564	5.566	5.556	5.556	9338	\N
22813	2025-08-21	1.06	1.088	1.038	1.062	132020	\N
22814	2025-08-21	38.05	38.1	37.65	37.95	6527	\N
22815	2025-08-21	7.2	7.38	7.2	7.32	4080	\N
22817	2025-08-21	52.48	52.6	52.26	52.6	1024050	\N
22822	2025-08-21	114.08	114.76	113.62	114.4	1214477	\N
22825	2025-08-21	17.93	18.83	17.775	18.8	20150982	\N
22826	2025-08-21	16.46	16.6	16.435	16.55	2056958	\N
22827	2025-08-21	33.83	34.06	33.685	34.05	4933529	\N
22829	2025-08-21	228.15	230.33	226.26	227.33	7449144	\N
22831	2025-08-21	114291.36	114812.78	112000.45	112596.56	0	\N
22832	2025-08-21	44.42	45.55	44.255	45.25	1166146	\N
22833	2025-08-21	22.4	23.335	22.35	23.13	815220	\N
22834	2025-08-21	16.62	16.645	16.52	16.57	1438965	\N
22835	2025-08-21	274	274.6	273	274.4	30815	\N
22838	2025-08-21	19.26	19.81	19	19.58	525119	\N
22842	2025-08-21	63.63	63.79	63.34	63.79	1774129	\N
22846	2025-08-21	89.11	89.19	87.52	87.57	4051182	\N
22847	2025-08-21	45.61	46.31	45.02	46.09	6845699	\N
22849	2025-08-21	66.6	66.7	64.905	65.01	10279777	\N
22850	2025-08-21	32.44	32.75	32.44	32.55	2600378	\N
22853	2025-08-21	4.5	4.5	4.26	4.26	1147	\N
22855	2025-08-21	9.04	9.25	8.89	9.19	779036	\N
22858	2025-08-21	9.3	9.48	9.285	9.32	555659	\N
22859	2025-08-21	1.02	1.03	0.9801	1.03	108503	\N
22863	2025-08-21	4.25	5.39	4.02	4.91	5348922	\N
22869	2025-08-21	15.62	15.95	15.43	15.79	936738	\N
22870	2025-08-21	5.59	5.67	5.5201	5.63	186951	\N
22873	2025-08-21	44.08	44.94	43.28	44.66	1241345	\N
22876	2025-08-21	16.07	16.0999	15.6	16.01	2485834	\N
22877	2025-08-21	12.66	12.775	12.5	12.7	17239	\N
22878	2025-08-21	13.26	13.3629	13.045	13.11	25799	\N
22879	2025-08-21	1.71	1.79	1.58	1.73	552224	\N
22880	2025-08-21	110.76	110.93	109.635	110.77	697025	\N
22881	2025-08-21	2.57	2.7865	2.56	2.71	813600	\N
22882	2025-08-21	9.24	9.24	9.04	9.04	539	\N
22885	2025-08-21	33.27	34.22	33.07	34.11	726280	\N
22886	2025-08-21	9.08	10	9.08	9.86	21362	\N
22887	2025-08-21	1.57	1.605	1.5401	1.6	573326	\N
22893	2025-08-21	10.565	10.58	10.19	10.44	1181631	\N
22894	2025-08-21	12.87	12.92	12.72	12.92	341446	\N
22897	2025-08-21	29.84	30.07	29.57	29.75	45117	\N
22901	2025-08-21	9.131	9.37	9.065	9.33	16217059	\N
22902	2025-08-21	6.28	6.5	5.8101	6.07	844821	\N
22903	2025-08-21	1.63	1.71	1.6	1.65	3272629	\N
22904	2025-08-21	1.65	1.7	1.625	1.66	886006	\N
22907	2025-08-21	15.17	15.2899	15.11	15.14	107122	\N
22909	2025-08-21	10.37	10.61	10.25	10.41	413237	\N
22913	2025-08-21	6.01	6.09	5.85	6	412802	\N
22915	2025-08-21	3.88	4.09	3.86	3.89	5600	\N
22917	2025-08-21	17.4	18.04	17.3	17.45	1240998	\N
12972	2025-08-21	118.2	118.2	113.59	116.31	2385594	\N
22926	2025-08-21	173.31	178.0611	171.5816	174.95	82143	\N
22930	2025-08-21	6.25	6.5	6.21	6.28	50546	\N
22933	2025-08-21	1.13	1.1343	1.11	1.12	32287	\N
22936	2025-08-21	1.23	1.3	1.23	1.29	117473	\N
22939	2025-08-21	7.65	8.035	7.46	8.01	917803	\N
22940	2025-08-21	1.51	1.695	1.51	1.64	731060	\N
22941	2025-08-21	25.07	25.68	24.9	25.13	20973	\N
22947	2025-08-21	2.2658	2.34	2.26	2.26	4437	\N
22948	2025-08-21	3.68	4.05	3.6783	4.02	698657	\N
22949	2025-08-21	4.38	4.9	4.335	4.71	1219388	\N
22951	2025-08-21	14.65	14.89	14.55	14.84	1096830	\N
22952	2025-08-21	24.46	25.645	24.0001	25.1	145937	\N
22953	2025-08-21	14.14	15.23	14.11	15.17	1036403	\N
22954	2025-08-21	13.56	13.91	13.27	13.57	1490352	\N
22955	2025-08-21	4.36	4.5589	4.19	4.19	51449	\N
22956	2025-08-21	35.78	36.085	35.1	35.53	1259771	\N
22960	2025-08-21	3.4	3.5699	3.2	3.29	16034	\N
22961	2025-08-21	6.92	7.35	6.92	7.34	5787	\N
22962	2025-08-21	1.34	1.355	1.26	1.31	39965	\N
22964	2025-08-21	2.5	2.605	2.5	2.55	58917	\N
22965	2025-08-21	28.33	28.6499	28.2201	28.49	15228	\N
22966	2025-08-21	0.65	0.74	0.6428	0.684	8083	\N
22968	2025-08-21	32.6	34.12	31.5001	31.84	53000	\N
22970	2025-08-21	1.17	1.185	1.14	1.16	151950	\N
22971	2025-08-21	2.03	2.07	1.965	2.04	446774	\N
22972	2025-08-21	1.37	1.4689	1.36	1.4	1897873	\N
22973	2025-08-21	44.33	45.165	43.61	44.98	3531125	\N
22974	2025-08-21	0.43	0.53	0.43	0.5218	1171745	\N
22978	2025-08-21	0.23	0.2587	0.2284	0.2373	2825476	\N
22979	2025-08-21	16.31	16.97	15.92	16.72	106589	\N
22981	2025-08-21	9.39	9.77	9.3214	9.69	353405	\N
22983	2025-08-21	0.97	0.98	0.97	0.97	1856	\N
22986	2025-08-21	7.7	7.7	7.3029	7.3999	9806	\N
22987	2025-08-21	25.04	25.46	24.73	24.75	317678	\N
22988	2025-08-21	10.69	11.2	10.515	10.95	1119637	\N
22989	2025-08-21	12.89	12.89	12.66	12.7	5763	\N
22990	2025-08-21	1.42	1.465	1.395	1.45	592746	\N
22991	2025-08-21	3.5	3.5156	3.42	3.48	12634	\N
22997	2025-08-21	7.22	7.47	7.08	7.44	446291	\N
22998	2025-08-21	1.26	1.3	1.202	1.2041	6153	\N
22999	2025-08-21	0.0689	0.0701	0.055	0.062	24103849	\N
23000	2025-08-21	10.23	11.13	10.0627	10.72	45873	\N
23001	2025-08-21	1.32	1.3209	1.28	1.3	30254	\N
23002	2025-08-21	0.61	0.6398	0.59	0.61	68594	\N
23003	2025-08-21	1.53	1.58	1.53	1.55	29550	\N
23004	2025-08-21	4.12	4.21	4.09	4.11	74143	\N
23005	2025-08-21	3.005	3.07	2.9	2.95	45613	\N
23006	2025-08-21	35.99	36.55	35.42	36.48	1955436	\N
23007	2025-08-21	23.1	23.19	22.93	23.08	873515	\N
23008	2025-08-21	14.25	14.34	13.925	13.96	13055	\N
23009	2025-08-21	12.35	12.625	12.29	12.57	2051831	\N
23010	2025-08-21	36.74	36.9	36.16	36.31	2529909	\N
23011	2025-08-20	0.7461	0.7499	0.746	0.7461	1614	\N
23013	2025-08-21	219.06	224.82	217.64	223.89	264616	\N
23014	2025-08-21	0.9953	1.06	0.9953	1.04	17826	\N
23015	2025-08-21	4.22	4.23	4.09	4.14	349641	\N
13067	2025-08-21	5.47	5.54	5.4501	5.5	113728	\N
23017	2025-08-21	14.47	14.89	14.36	14.875	738613	\N
23019	2025-08-21	14.02	14.21	14.01	14.02	5716	\N
23020	2025-08-21	1.66	1.75	1.66	1.72	47800	\N
23026	2025-08-21	1.08	1.08	0.8112	1.0201	416198	\N
23027	2025-08-21	3.25	3.4191	3.1101	3.21	66584	\N
23030	2025-08-21	31	32.165	30.69	31.91	1148065	\N
23032	2025-08-21	0.825	0.948	0.825	0.9196	300427	\N
23036	2025-08-21	4.29	4.43	4.25	4.38	829630	\N
23037	2025-08-21	25.02	27.07	24.99	27	9061	\N
23038	2025-08-21	16	16.21	15.88	16.17	5931962	\N
23040	2025-08-21	1.6	1.9399	1.58	1.87	2619951	\N
23041	2025-08-21	0.8887	0.9569	0.8887	0.901	3159	\N
23042	2025-08-21	10	10.15	9.85	10.1	3890740	\N
23043	2025-08-21	11.13	11.345	11.12	11.32	222810	\N
23044	2025-08-21	3.08	3.16	3.045	3.1	464754	\N
23045	2025-08-21	19.54	19.5699	19.27	19.46	4868549	\N
23046	2025-08-21	14.82	15.09	14.79	14.99	90590	\N
23047	2025-08-21	7.63	7.63	7.26	7.28	197986	\N
23048	2025-08-21	1.34	1.49	1.34	1.48	1201377	\N
23049	2025-08-21	35.27	35.59	35.04	35.44	1297607	\N
23052	2025-08-21	5.94	6.03	5.84	6.02	4582861	\N
23054	2025-08-21	40.32	40.51	39.46	39.78	2579119	\N
23055	2025-08-21	41.14	41.42	40.1909	41.25	3715064	\N
23059	2025-08-21	38.81	39.21	38.76	38.94	465431	\N
23064	2025-08-21	66.4	69.56	65.37	68.66	73713	\N
23066	2025-08-21	19.46	20.27	19.35	20.17	1890485	\N
23067	2025-08-21	9.09	9.11	9.09	9.11	1999088	\N
23068	2025-08-21	8.41	8.5234	8.26	8.44	50897	\N
23069	2025-08-21	68.21	69.5	64.82	68.28	11981334	\N
23075	2025-08-21	38.45	38.68	38	38.62	98934	\N
23076	2025-08-21	13.49	14.84	13.42	13.9	3584841	\N
23083	2025-08-21	40	40.69	39.52	40.55	340532	\N
23085	2025-08-21	15.1	15.2	14.83	14.87	34515	\N
23086	2025-08-21	43.26	44.9288	42.98	43.96	27665693	\N
23087	2025-08-21	7.14	7.47	7.14	7.42	18107	\N
23089	2025-08-21	38.99	39.6	38.68	39.24	2738937	\N
23092	2025-08-21	63.85	64.82	63.34	64.68	1480449	\N
23096	2025-08-21	2.23	2.75	2.18	2.59	23176269	\N
23097	2025-08-21	89.85	89.86	88.02	88.75	1174084	\N
23099	2025-08-21	2.51	2.65	2.51	2.61	3993307	\N
23100	2025-08-21	3.2098	3.71	3.13	3.6	205099352	\N
23106	2025-08-21	19.02	19.09	18.61	18.79	48849	\N
23107	2025-08-21	127.77	128.63	125.785	126.58	3744317	\N
23109	2025-08-21	9.15	9.3	8.93	9.18	76749	\N
23111	2025-08-21	27.62	27.975	27.375	27.8	1399301	\N
23115	2025-08-21	31.02	31.25	30.0201	30.1	575342	\N
23117	2025-08-21	33.15	33.35	33.12	33.33	3968293	\N
23118	2025-08-21	4.43	4.57	4.36	4.54	887559	\N
23119	2025-08-21	192.81	195.29	191.24	194.68	2848425	\N
23120	2025-08-21	17.6	17.68	17.13	17.58	14954647	\N
23121	2025-08-21	44.58	46.94	44.3773	46.89	2962602	\N
23122	2025-08-21	35.245	36.7	34.61	36.28	10897650	\N
23123	2025-08-21	157.17	157.97	153.81	156.18	94678639	\N
23124	2025-08-21	13.51	13.725	13.24	13.7	2358688	\N
23125	2025-08-21	8.2	8.275	8.09	8.24	669569	\N
23126	2025-08-21	3.8	3.805	3.78	3.78	13612	\N
23127	2025-08-21	4.34	4.63	4.3	4.49	5076608	\N
23129	2025-08-21	21.51	23.27	21.41	22.75	32626963	\N
23130	2025-08-21	30.1	30.92	29.98	30.88	802760	\N
23131	2025-08-21	9.7	9.81	9.68	9.81	14413941	\N
23555	2025-08-21	0.025	0.025	0.025	0.025	82000	\N
23556	2025-08-20	0.02	0.02	0.015	0.015	125000	\N
23563	2025-08-21	0.245	0.245	0.23	0.235	100546	\N
23570	2025-08-21	0.07	0.07	0.07	0.07	41666	\N
23571	2025-08-20	0.035	0.035	0.035	0.035	4000	\N
23575	2025-08-21	1.03	1.03	1.02	1.02	21620	\N
23576	2025-08-21	0.145	0.165	0.14	0.165	11500	\N
23581	2025-08-21	0.28	0.325	0.275	0.31	70100	\N
23582	2025-08-21	0.215	0.215	0.21	0.21	74500	\N
23589	2025-08-20	0.005	0.005	0.005	0.005	20000	\N
23591	2025-08-20	0.035	0.035	0.035	0.035	50700	\N
23593	2025-08-21	0.32	0.345	0.32	0.33	229950	\N
23594	2025-08-21	0.03	0.03	0.03	0.03	35000	\N
23596	2025-08-21	7.38	7.52	7.36	7.52	2327	\N
23597	2025-08-21	0.04	0.04	0.035	0.04	67808	\N
23602	2025-08-21	0.37	0.4	0.365	0.4	118649	\N
23603	2025-08-19	0.16	0.16	0.16	0.16	18500	\N
23610	2025-08-21	0.215	0.22	0.21	0.21	14500	\N
23611	2025-08-21	0.265	0.295	0.26	0.295	131100	\N
23613	2025-08-21	0.85	0.86	0.82	0.86	177500	\N
23616	2025-08-21	3.58	3.6	3.49	3.58	28100	\N
23619	2025-08-19	0.115	0.115	0.11	0.11	1500	\N
23623	2025-08-21	0.295	0.32	0.285	0.305	98500	\N
23624	2025-08-21	5.1	5.38	5.1	5.37	24536	\N
23625	2025-08-21	0.295	0.3	0.29	0.3	60000	\N
23627	2025-08-21	0.08	0.08	0.08	0.08	32000	\N
23628	2025-08-21	1.735	1.74	1.69	1.72	142500	\N
23630	2025-08-20	0.02	0.02	0.02	0.02	100000	\N
23632	2025-08-21	0.37	0.37	0.37	0.37	10000	\N
23638	2025-08-21	221.455	221.455	221.455	221.455	165	\N
23639	2025-08-21	0.025	0.025	0.02	0.02	68001	\N
23640	2025-08-21	0.045	0.045	0.045	0.045	11000	\N
23651	2025-08-21	0.1	0.1	0.1	0.1	1000	\N
23652	2025-08-21	0.62	0.65	0.6	0.61	14587	\N
23657	2025-08-21	0.88	0.93	0.82	0.92	161755	\N
23663	2025-08-21	0.03	0.03	0.03	0.03	184000	\N
23670	2025-08-21	0.78	0.79	0.78	0.79	21840	\N
23675	2025-08-21	0.17	0.175	0.17	0.17	108500	\N
23681	2025-08-21	0.39	0.4	0.39	0.4	32341	\N
23682	2025-08-21	0.54	0.55	0.54	0.55	4500	\N
13544	2025-08-21	25.43	26	25.105	25.87	38853	\N
23688	2025-08-21	2.98	3.075	2.98	3.07	1554700	\N
23696	2025-08-21	1.867	1.901	1.867	1.901	9667800	\N
23722	2025-08-21	2.685	2.688	2.658	2.674	29890900	\N
23725	2025-08-21	1.24	1.28	1.238	1.28	45002900	\N
23741	2025-08-20	0.801	0.801	0.79	0.79	130600	\N
23756	2025-08-21	0.2955	0.2986	0.2945	0.2986	10128500	\N
23759	2025-08-21	0.0088	0.0093	0.0088	0.009	1599963	\N
23760	2025-08-21	1.075	1.12	1.075	1.105	2133	\N
23762	2025-08-21	2.4	2.49	2.39	2.39	1528	\N
23763	2025-08-21	6	6	5.85	5.85	1111	\N
23764	2025-08-21	5.1	5.15	5.07	5.11	16271	\N
23766	2025-08-21	0.618	0.628	0.618	0.628	801	\N
23767	2025-08-21	1	1	0.986	0.986	1168	\N
23768	2025-08-21	0.0036	0.0037	0.0033	0.0034	10154153	\N
23769	2025-08-21	1.225	1.285	1.225	1.275	1334	\N
23772	2025-08-21	28.38	28.42	28.14	28.42	317921	\N
23773	2025-08-21	0.92	0.954	0.913	0.95	284418	\N
23774	2025-08-21	22.355	22.66	22.27	22.375	1931947	\N
23775	2025-08-21	25.96	26.38	25.94	26.38	66975	\N
23779	2025-08-21	4.744	4.898	4.744	4.898	560	\N
23801	2025-08-21	17.21	17.58	17.21	17.46	20	\N
23802	2025-08-21	27.6	27.6	27.4	27.4	0	\N
23809	2025-08-21	9.7	10.05	9.7	9.9	12158	\N
23817	2025-08-21	1.255	1.255	1.255	1.255	750	\N
23819	2025-08-19	9.1	9.25	9.1	9.1	340	\N
23884	2025-08-21	5.51	5.51	5.3	5.36	61900	\N
23895	2025-08-21	26.98	26.98	26.7	26.84	181141	\N
23897	2025-08-21	6.505	6.97	6.5	6.89	1070491	\N
23902	2025-08-21	4.01	4.17	3.99	4.17	7245	\N
23928	2025-08-21	33.1	33.2	32.5	32.9	16028	\N
23929	2025-08-21	10	10.12	9.86	9.89	22345	\N
23934	2025-08-21	6.8	6.895	6.65	6.72	23832	\N
23935	2025-08-21	15.28	15.4	15	15.4	2636	\N
23937	2025-08-21	584	592	584	584	163	\N
23941	2025-08-21	13.55	13.65	13.2	13.6	8669	\N
23944	2025-08-21	7.89	8.0099	7.755	7.87	10890252	\N
27715	2025-08-21	16.9	16.92	16.56	16.86	4273176	\N
29513	2025-08-21	1.38	1.415	1.365	1.41	187681	\N
29514	2025-08-21	1.95	2	1.89	1.99	2364704	\N
29515	2025-08-21	63.17	64	62.22	63.52	2865581	\N
29517	2025-08-21	72.43	74.96	71.78	74.49	3330773	\N
29518	2025-08-21	3.36	3.41	3.245	3.26	2202373	\N
29520	2025-08-21	4.13	4.4	4.13	4.3	4111858	\N
29521	2025-08-21	0.3311	0.34	0.31	0.3199	178569	\N
29522	2025-08-21	15.19	15.385	15.09	15.25	28826	\N
29523	2025-08-21	4.5	4.5	4.42	4.42	3562	\N
29525	2025-08-21	6.14	6.335	6.11	6.29	966861	\N
29526	2025-08-21	6.46	6.46	6.255	6.44	2886700	\N
29527	2025-08-21	8.18	8.27	7.98	8.12	24537	\N
29528	2025-08-21	1.38	1.415	1.37	1.39	1448641	\N
29530	2025-08-21	30.18	30.78	30.1	30.26	3038850	\N
29531	2025-08-21	8.08	8.295	8.07	8.21	4513552	\N
29532	2025-08-21	15.52	16.11	15.51	15.91	2699688	\N
29534	2025-08-21	16.18	17.36	16.1	16.74	987420	\N
29536	2025-08-21	116.39	118	113.7	114.85	7005220	\N
29537	2025-08-21	4.67	4.83	4.63	4.78	1029667	\N
29539	2025-08-21	8.404	8.434	8.247	8.287	2292261	\N
13651	2025-08-21	8.33	8.5	8.26	8.38	4122914	\N
13653	2025-08-21	184.12	184.35	180.02	183.32	8181331	\N
29540	2025-08-21	28.16	28.42	27.98	28.22	12507161	\N
29541	2025-08-21	4.16	4.6	4.0201	4.6	92267	\N
29542	2025-08-21	301.415	304.9999	297.8001	300.28	5743375	\N
29544	2025-08-21	1.94	2.0389	1.94	1.985	8797	\N
29548	2025-08-21	5.94	6.07	5.8521	6.02	152422	\N
29555	2025-08-21	1.58	1.6257	1.52	1.54	142369	\N
29556	2025-08-21	11.27	11.54	11.17	11.47	1808887	\N
29557	2025-08-21	2.15	2.3278	2.13	2.28	87068	\N
29559	2025-08-21	8.78	9.06	8.78	8.85	466099	\N
29560	2025-08-21	3.6	3.75	3.44	3.73	260896	\N
29561	2025-08-21	29.1	29.75	29.1	29.75	4630	\N
29562	2025-08-21	15.12	15.92	15.02	15.8	3359937	\N
29565	2025-08-21	1.26	1.3586	1.235	1.25	35510	\N
29568	2025-08-21	2.96	3.14	2.96	3.08	243134	\N
29579	2025-08-21	2.25	2.6299	2.22	2.37	830406	\N
29583	2025-08-21	2.6768	2.8319	2.66	2.6985	2733	\N
29585	2025-08-21	0.375	0.3753	0.35	0.3576	411727	\N
29586	2025-08-21	7.18	7.31	7.0301	7.08	365632	\N
29588	2025-08-21	4.87	4.9	4.6	4.89	16625	\N
29598	2025-08-21	2.17	2.2	2.11	2.2	23143	\N
29599	2025-08-21	10.67	10.93	10.585	10.77	670765	\N
29605	2025-08-21	94	95.47	93.78	95.45	2467915	\N
29608	2025-08-21	2.18	2.18	2.06	2.141	7751	\N
29609	2025-08-21	8.5	8.66	8.34	8.64	181325	\N
29611	2025-08-21	1.94	2.56	1.935	2.4	107771	\N
29613	2025-08-21	48.63	49.94	48.39	49.64	408011	\N
29614	2025-08-21	1.6	1.86	1.6	1.73	97952	\N
29633	2025-08-21	27.57	27.73	26.85	27.49	195724	\N
29634	2025-08-21	16.93	17.22	16.815	17.19	412329	\N
29638	2025-08-21	13.65	14.74	13.64	14.62	769129	\N
29642	2025-08-21	0.5329	0.5429	0.5329	0.5428	13039730	\N
29646	2025-08-21	3.05	3.15	2.94	3.1012	56604	\N
29647	2025-08-21	1.22	1.32	1.2036	1.275	45290	\N
29649	2025-08-21	0.33	0.3809	0.33	0.3516	1442385	\N
29653	2025-08-21	1.89	1.8944	1.75	1.75	25678	\N
29655	2025-08-21	4.28	4.33	4.14	4.21	23737	\N
29656	2025-08-21	4.19	4.225	4.075	4.15	2998030	\N
29661	2025-08-21	4.15	4.2498	4.12	4.24	28558	\N
29662	2025-08-21	1.71	1.85	1.7	1.81	137761	\N
29665	2025-08-21	1.41	1.5	1.38	1.47	57007	\N
29667	2025-08-21	8.9	9.5364	8.9	9.51	1542384	\N
29684	2025-08-21	0.2921	0.3221	0.29	0.311	2598814	\N
29687	2025-08-21	1.13	1.14	1.065	1.07	106295	\N
29696	2025-08-21	1.12	1.1359	1.12	1.1359	25250	\N
29699	2025-08-21	0.5791	0.5976	0.5791	0.5927	68741	\N
29702	2025-08-21	32.35	33.105	32.07	32.67	382254	\N
29705	2025-08-21	1.66	1.7	1.6101	1.68	34016	\N
29706	2025-08-21	3.44	3.49	3.41	3.45	8075	\N
29707	2025-08-21	25.26	26.85	24.84	26.51	65924	\N
29708	2025-08-21	7.48	9.3148	7.48	8.4	143340	\N
29709	2025-08-21	0.492	0.51	0.4801	0.508	26034	\N
29716	2025-08-21	1.8659	1.8659	1.8659	1.8659	1883	\N
29718	2025-08-21	6.94	7.1	6.9224	7.045	28312	\N
29719	2025-08-21	24.9	25.36	24.9	24.96	67637	\N
29720	2025-08-21	47.2	47.85	46.62	47.75	25157	\N
29722	2025-08-21	0.7431	0.7674	0.7431	0.7518	389675	\N
13748	2025-08-21	20.71	20.91	20.32	20.83	239739	\N
13750	2025-08-21	6.7	7.03	6.6819	7.03	329710	\N
29730	2025-08-21	1.51	1.55	1.51	1.55	199796	\N
29736	2025-08-21	0.789	0.829	0.78	0.7859	112307	\N
29738	2025-08-21	3.45	3.67	3.25	3.31	63213	\N
29741	2025-08-21	0.796	0.8107	0.78	0.8	330152	\N
29749	2025-08-21	1.79	1.8699	1.72	1.73	41941	\N
29750	2025-08-21	1.61	1.66	1.61	1.65	512499	\N
29752	2025-08-21	2	2.09	2	2.08	168873	\N
29755	2025-08-21	2.85	2.89	2.7878	2.8	6325	\N
29756	2025-08-21	0.61	0.6199	0.5807	0.5975	22165	\N
29768	2025-08-21	101.01	102.885	99.64	102	666708	\N
29770	2025-08-21	3.64	3.89	3.51	3.8	29854523	\N
29778	2025-08-21	13.03	13.21	12.91	13.21	414531	\N
29780	2025-08-21	22.71	24.01	22.71	23.35	158956	\N
29782	2025-08-21	3.58	3.59	3.53	3.55	1476235	\N
29785	2025-08-21	8.62	9.2496	8.3	8.86	62385	\N
29793	2025-08-21	8.19	8.51	7.86	8.5	1316888	\N
29799	2025-08-21	0.89	0.899	0.86	0.8854	67158	\N
29810	2025-08-21	3.46	3.615	3.33	3.6	2507624	\N
29816	2025-08-21	2.06	2.095	2.05	2.05	30444	\N
29818	2025-08-21	8.2137	8.2137	7.49	7.5461	6099	\N
29820	2025-08-21	6.11	6.14	5.72	5.76	4236923	\N
29826	2025-08-21	2.71	2.78	2.5001	2.68	352629	\N
29829	2025-08-21	1.34	1.39	1.32	1.34	3613874	\N
29834	2025-08-21	25.8	26.38	25.635	26.01	1487859	\N
29835	2025-08-21	11.75	11.75	11.5	11.62	576720	\N
29842	2025-08-21	6.24	6.875	6.2324	6.76	1123330	\N
29845	2025-08-21	10.56	11.24	10.47	11.16	2509834	\N
29848	2025-08-21	48.9	50.53	48.895	49.97	978618	\N
29850	2025-08-21	15.79	15.86	15.73	15.77	476195	\N
29856	2025-08-21	3.47	3.47	3.42	3.43	4713	\N
29857	2025-08-21	0.397	0.42	0.3722	0.4099	564076	\N
29866	2025-08-21	105.78	105.85	105.23	105.45	2917640	\N
29872	2025-08-21	4.88	5.01	4.8	4.94	11779	\N
29881	2025-08-21	26.78	27.025	25.82	26.57	100814	\N
29882	2025-08-21	11.27	11.38	11.03	11.33	271404	\N
29896	2025-08-21	2.31	2.425	2.31	2.39	1826127	\N
29899	2025-08-21	29.99	30.36	29.62	29.99	1114938	\N
29914	2025-08-21	15.335	15.53	14.82	15.42	11429550	\N
29921	2025-08-21	22.44	23.369	22.31	23.33	53440677	\N
29923	2025-08-21	4.55	4.69	4.5	4.66	518499	\N
29925	2025-08-21	1.76	1.881	1.65	1.71	61995	\N
29926	2025-08-21	9.22	9.44	9.125	9.38	19607260	\N
29927	2025-08-21	243.47	245.34	241.959	245.18	2439550	\N
29957	2025-08-21	4.88	4.97	4.78	4.96	739762	\N
29965	2025-08-21	14.965	15	14.37	14.45	24128920	\N
29978	2025-08-21	5.17	5.275	5.16	5.27	101809	\N
29979	2025-08-21	10.23	10.25	10.22	10.23	2811429	\N
29982	2025-08-21	2.26	2.33	2.24	2.24	4078876	\N
29991	2025-08-21	5.46	5.5	5.27	5.38	8453014	\N
30011	2025-08-21	15.73	15.87	15.63	15.81	1957477	\N
30022	2025-08-21	15.15	15.43	14.54	14.7	7601650	\N
30025	2025-08-21	7.55	7.74	7.52	7.72	940379	\N
30034	2025-08-21	1.9	1.91	1.84	1.88	1137104	\N
30036	2025-08-19	59.02	59.02	58.56	58.56	372	\N
30038	2025-08-21	1.2	1.23	1.2	1.23	4100	\N
30040	2025-08-21	0.095	0.095	0.095	0.095	5000	\N
13854	2025-08-21	3.45	3.49	3.34	3.45	109100	\N
13855	2025-08-21	80.99	81.98	80.765	81.23	817171	\N
30049	2025-08-20	0.23	0.23	0.23	0.23	14000	\N
30054	2025-08-19	0.36	0.36	0.36	0.36	3000	\N
30059	2025-08-21	0.055	0.055	0.055	0.055	1000	\N
30060	2025-08-21	0.255	0.255	0.255	0.255	1000	\N
30061	2025-08-21	0.205	0.205	0.205	0.205	7500	\N
30066	2025-08-21	0.15	0.15	0.15	0.15	1000	\N
30067	2025-08-20	0.07	0.07	0.07	0.07	10000	\N
30069	2025-08-21	0.16	0.165	0.16	0.165	28000	\N
30070	2025-08-21	0.87	0.89	0.87	0.87	25000	\N
30072	2025-08-20	4.64	4.74	4.64	4.7	800	\N
30076	2025-08-21	0.03	0.03	0.03	0.03	215000	\N
30077	2025-08-21	0.075	0.075	0.07	0.07	152002	\N
30078	2025-08-19	0.01	0.01	0.01	0.01	3000	\N
30083	2025-08-21	5.16	5.37	5.16	5.31	2515	\N
30085	2025-08-21	0.5	0.5	0.5	0.5	4826	\N
30087	2025-08-20	0.155	0.155	0.155	0.155	500	\N
30091	2025-08-21	0.425	0.435	0.41	0.415	32500	\N
30096	2025-08-21	3.34	3.58	3.34	3.54	11600	\N
30106	2025-08-21	0.235	0.235	0.235	0.235	500	\N
30109	2025-08-21	41.08	41.46	40.72	41.1	192577	\N
30110	2025-08-21	3.95	4.1	3.95	4.1	1493	\N
30112	2025-08-21	3.17	3.19	3.115	3.19	3943	\N
30115	2025-08-21	2.08	2.08	2.05	2.05	4113200	\N
30116	2025-08-21	1.779	1.782	1.778	1.781	36388800	\N
30129	2025-08-21	3.856	3.99	3.838	3.974	38832200	\N
30142	2025-08-21	18.75	18.8	18.6	18.8	1079	\N
30144	2025-08-21	13.14	13.21	13.04	13.1	373358	\N
30145	2025-08-21	18.68	18.76	18.58	18.64	76226	\N
30161	2025-08-21	16.7	16.7	16.35	16.7	218	\N
30172	2025-08-21	29	29.2	28.75	29	8528	\N
30182	2025-08-21	5.08	5.37	5.01	5.23	110579	\N
30183	2025-08-21	6.14	6.14	5.68	5.84	18335	\N
30209	2025-08-21	537.91	537.68	537.67	538	0	\N
30248	2025-08-21	2.56	2.74	2.56	2.72	1307663	\N
30273	2025-08-21	5.96	5.965	5.86	5.94	2550405	\N
30309	2025-08-21	0.8888	0.9	0.8292	0.8494	273205	\N
30311	2025-08-21	8.66	8.935	8.585	8.91	508054	\N
30354	2025-08-21	166.74	172.48	166.22	171.46	1329350	\N
30369	2025-08-21	17.075	17.39	16.91	17.28	5966513	\N
30382	2025-08-21	1.89	1.93	1.84	1.91	1602747	\N
30397	2025-08-21	14.17	14.8295	14.0967	14.415	1546770	\N
30414	2025-08-21	411.62	431.86	408.8	418.76	5061547	\N
30453	2025-08-21	8.11	8.4	8.055	8.33	111789	\N
30455	2025-08-21	10.5	10.7	10.38	10.69	1926767	\N
30463	2025-08-21	8.63	8.75	8.43	8.74	602893	\N
30508	2025-08-21	11.32	11.36	11.155	11.28	2471996	\N
30511	2025-08-21	6.35	6.48	6.3417	6.48	3640587	\N
30515	2025-08-21	64	64.92	63.69	64.13	942395	\N
30542	2025-08-21	9.29	9.39	9.21	9.28	4201499	\N
30548	2025-08-21	16.65	16.65	16.42	16.64	3752061	\N
13963	2025-08-21	7.58	8.03	7.57	8.02	1256658	\N
30552	2025-08-21	8.29	8.36	8.205	8.3	690704	\N
30557	2025-08-21	10.845	10.9565	10.74	10.89	6558036	\N
30569	2025-08-21	8.08	8.14	8.07	8.12	3310	\N
30615	2025-08-21	26	26.07	25.82	25.88	4518590	\N
30616	2025-08-21	74.91	75.71	74.8	75.42	1009327	\N
30617	2025-08-21	6.79	6.82	6.74	6.74	3758529	\N
30620	2025-08-21	11.9	12.01	11.815	11.95	17640291	\N
30621	2025-08-21	28.6	28.6	28.3	28.3	35	\N
30622	2025-08-21	336.58	346.91	331.455	345.52	1319347	\N
30624	2025-08-21	105.03	108.21	104.35	106.3	34679023	\N
30626	2025-08-21	5.04	5.4768	4.85	5.4	7181	\N
30628	2025-08-21	42.27	42.64	41.56	42.6	5518127	\N
30629	2025-08-21	1.37	1.43	1.37	1.42	620682	\N
30630	2025-08-21	6.4	6.515	5.87	5.89	615765	\N
30631	2025-08-21	1.7	1.77	1.7	1.74	424161	\N
30633	2025-08-21	12.04	12.15	11.84	12.12	42736994	\N
30634	2025-08-21	30.01	30.64	30.01	30.42	1911265	\N
30635	2025-08-21	43.215	44.51	42.75	44.18	2777373	\N
30860	2025-08-21	39.34	39.525	39.275	39.49	1621991	\N
30861	2025-08-21	19.5	20.315	19.45	20.3	3821898	\N
30862	2025-08-21	8.36	8.7	7.78	8.3	19766634	\N
30863	2025-08-21	36.51	36.84	36.5	36.67	2069981	\N
30864	2025-08-21	9.68	9.685	9.575	9.64	7772503	\N
30865	2025-08-21	230.61	231.39	228.205	229.06	770999	\N
30866	2025-08-21	24.92	25.625	24.89	25.53	22189597	\N
30868	2025-08-21	15.27	15.35	15.27	15.31	3385553	\N
30869	2025-08-21	17.48	17.81	17.455	17.71	2630031	\N
30871	2025-08-21	5.81	5.87	5.78	5.8	4576091	\N
30872	2025-08-21	3.37	3.39	3.3439	3.38	187458	\N
30873	2025-08-21	3.62	3.73	3.6	3.7	306478	\N
30875	2025-08-21	26.85	27.125	26.65	26.98	811438	\N
30877	2025-08-21	0.96	1.02	0.95	1.02	14936	\N
30878	2025-08-21	3.4	3.52	3.3605	3.46	68921	\N
30879	2025-08-21	0.52	0.5514	0.52	0.549	184976	\N
30880	2025-08-21	2.09	2.1059	2	2	75960	\N
30881	2025-08-21	1.04	1.09	0.77	0.9503	964002	\N
30882	2025-08-21	15.6	16.2463	15.235	15.77	20703102	\N
30883	2025-08-21	0.12	0.122	0.0852	0.0902	23271369	\N
30884	2025-08-21	0.7252	0.7252	0.7	0.7001	59685	\N
30885	2025-08-21	1.27	1.34	1.26	1.33	213317	\N
30886	2025-08-21	4.84	5.08	4.8392	5.07	760616	\N
30888	2025-08-21	9	9.185	8.78	8.91	146860	\N
30891	2025-08-21	3.63	3.63	3.57	3.57	3965	\N
30892	2025-08-21	2.37	2.4	2.27	2.39	409111	\N
30893	2025-08-21	5.445	5.505	5.13	5.37	12538200	\N
30894	2025-08-21	3.52	3.58	3.4991	3.54	71065	\N
30895	2025-08-21	0.71	0.8698	0.7	0.8001	157531	\N
30897	2025-08-21	4.31	4.4093	4.19	4.31	1500653	\N
30898	2025-08-21	4.64	4.68	4.55	4.55	7672	\N
30899	2025-08-21	2.79	2.79	2.7092	2.73	112710	\N
30900	2025-08-21	3.3446	3.3446	3.2301	3.25	3874	\N
30902	2025-08-21	0.966	0.9999	0.92	0.96	106749	\N
30903	2025-08-21	1.14	1.1853	1.115	1.17	655236	\N
30904	2025-08-21	1.89	1.91	1.89	1.9	24381	\N
30905	2025-08-21	4.22	4.22	3.98	4.015	945242	\N
30906	2025-08-21	2.35	2.3774	2.29	2.33	11089898	\N
30907	2025-08-21	1.51	1.56	1.5	1.52	92482	\N
30910	2025-08-21	3.1	3.39	3.05	3.36	1673427	\N
30912	2025-08-21	19.3	19.525	19.08	19.21	199348	\N
30913	2025-08-21	9.05	9.82	9.01	9.74	8605604	\N
30914	2025-08-21	4.22	4.2205	4.131	4.21	6254	\N
30915	2025-08-21	2.54	2.6	2.51	2.59	2905384	\N
30916	2025-08-21	9.27	9.95	9.25	9.82	764727	\N
30918	2025-08-21	0.43	0.479	0.42	0.448	679598	\N
30920	2025-08-21	2.25	2.25	2.16	2.18	15283	\N
30921	2025-08-21	17.05	18.01	16.965	17.87	2248088	\N
30922	2025-08-21	2.86	2.9312	2.58	2.63	1500271	\N
30923	2025-08-21	10.87	10.89	10.84	10.88	913505	\N
30924	2025-08-21	2.2199	2.24	2.17	2.22	24647	\N
30926	2025-08-21	0.33	0.33	0.3	0.3065	308953	\N
30927	2025-08-21	18.22	19.48	17.85	18.05	87182	\N
30928	2025-08-21	3.23	3.26	3.23	3.25	950682	\N
30931	2025-08-21	1.49	1.57	1.49	1.57	815428	\N
30932	2025-08-21	2.82	2.92	2.7401	2.88	1492428	\N
30933	2025-08-21	31.25	32.28	31.16	32.04	4076021	\N
30936	2025-08-21	335.15	337.57	334.84	337.15	354941	\N
30937	2025-08-21	2.73	2.7951	2.71	2.77	48408	\N
30938	2025-08-21	6.05	6.1	5.43	5.96	448411	\N
30939	2025-08-21	3.88	3.89	3.735	3.75	14182	\N
30940	2025-08-21	15.03	15.1	14.5168	14.99	115931	\N
30941	2025-08-21	2.37	2.4	2.2	2.22	49680	\N
30943	2025-08-21	9.3	9.44	8.845	9.19	54342039	\N
30966	2025-08-21	3.64	3.655	3.5322	3.655	3595	\N
30970	2025-08-21	186.33	189.06	184	186.26	213098	\N
30974	2025-08-21	1.6878	1.6878	1.4901	1.55	52306	\N
30980	2025-08-21	1.25	1.28	1.19	1.23	263943	\N
30981	2025-08-21	11.96	12.47	11.43	11.97	35124	\N
30983	2025-08-21	18.97	19.33	18.81	19.28	1501668	\N
31008	2025-08-21	7.96	8.49	7.96	8.43	1255712	\N
31011	2025-08-21	3.77	3.77	3.7	3.76	1506	\N
31016	2025-08-21	4.965	6.09	4.13	4.97	113566531	\N
31026	2025-08-21	2.52	2.63	2.5	2.54	46953	\N
31030	2025-08-21	13.9	13.91	13.9	13.9	570	\N
31038	2025-08-21	12	12	12	12	300	\N
31041	2025-08-21	105.84	111.22	105	110.86	3461832	\N
31042	2025-08-21	1.8008	1.88	1.8008	1.88	25050	\N
31046	2025-08-21	0.772	0.778	0.75	0.764	42664	\N
31051	2025-08-21	1.11	1.11	1.09	1.11	121	\N
31053	2025-08-21	5.7	5.7	5.7	5.7	1	\N
31061	2025-08-21	5	5	5	5	1	\N
31065	2025-08-21	258	264	258	264	80	\N
31068	2025-08-21	13.4	13.4	13.4	13.4	100	\N
31070	2025-08-21	3.14	3.3	3.14	3.3	50	\N
31072	2025-08-19	0.318	0.318	0.318	0.318	387	\N
31075	2025-08-21	2	2.02	2	2.02	351	\N
31090	2025-08-20	7.3	7.3	7.3	7.3	1	\N
31092	2025-08-21	0.024	0.024	0.024	0.024	9000	\N
31093	2025-08-21	0.0355	0.0355	0.0355	0.0355	1001	\N
31094	2025-08-21	40	40	40	40	1	\N
31098	2025-08-21	0.78	0.78	0.78	0.78	15009	\N
31100	2025-08-21	1.79	1.79	1.79	1.79	3	\N
31106	2025-08-21	0.0295	0.03	0.0295	0.03	1301	\N
31107	2025-08-21	0.0065	0.0065	0.0045	0.0045	17085	\N
31110	2025-08-21	59.5	59.5	59.5	59.5	501	\N
31114	2025-08-19	1270	1270	1270	1270	5	\N
31116	2025-08-21	0.148	0.148	0.148	0.148	21126	\N
31117	2025-08-21	26	26	26	26	24	\N
31121	2025-08-21	0.76	0.76	0.76	0.76	10000	\N
31123	2025-08-21	5.18	5.18	5.18	5.18	0	\N
31124	2025-08-21	26.98	27.12	26.98	27.12	0	\N
31125	2025-08-21	20.7	20.7	20.55	20.55	75	\N
31126	2025-08-21	4.675	4.7	4.675	4.7	0	\N
31127	2025-08-21	16.1	16.2	16	16.15	720	\N
31128	2025-08-21	16.145	16.145	16.145	16.145	0	\N
31129	2025-08-21	17.24	17.24	17.24	17.24	0	\N
31130	2025-08-21	15.66	15.7	15.66	15.7	200	\N
31131	2025-08-21	19.445	19.445	19.445	19.445	0	\N
31133	2025-08-21	7.1	7.1	7.1	7.1	0	\N
31135	2025-08-21	24.34	24.34	24.34	24.34	0	\N
31136	2025-08-21	0.357	0.357	0.357	0.357	0	\N
31137	2025-08-21	0.391	0.391	0.388	0.389	0	\N
31139	2025-08-21	4.2	4.2	4.2	4.2	0	\N
31149	2025-08-21	7.3	7.3	7.26	7.26	0	\N
31150	2025-08-21	0.534	0.534	0.52	0.52	0	\N
31151	2025-08-21	29.5	29.5	29.5	29.5	0	\N
31152	2025-08-21	6.99	7.01	6.99	7.01	0	\N
31153	2025-08-21	48.2	48.2	48.2	48.2	0	\N
31154	2025-08-21	10.4	10.55	10.4	10.5	0	\N
31155	2025-08-21	4.505	4.7	4.505	4.695	0	\N
31156	2025-08-21	57.8	57.8	56.8	56.8	75	\N
31157	2025-08-21	1.49	1.55	1.49	1.54	0	\N
31158	2025-08-21	0.207	0.207	0.207	0.207	0	\N
31159	2025-08-21	23	24.2	23	24.2	0	\N
31161	2025-08-21	42.8	43.6	42.8	43.6	0	\N
31163	2025-08-21	28	28	28	28	0	\N
31164	2025-08-21	150	150	146	146	0	\N
31165	2025-08-21	21.24	21.24	21.24	21.24	0	\N
31166	2025-08-21	1.94	1.94	1.94	1.94	0	\N
31167	2025-08-21	32.52	32.52	32.52	32.52	0	\N
31168	2025-08-21	129	129	129	129	0	\N
31169	2025-08-21	5.15	5.15	5.15	5.15	0	\N
31170	2025-08-21	14	14	14	14	0	\N
31171	2025-08-21	17.4	17.56	17.4	17.56	0	\N
31172	2025-08-21	0.205	0.205	0.204	0.204	0	\N
31173	2025-08-21	21.1	21.1	21.1	21.1	0	\N
31174	2025-08-21	4.58	4.77	4.58	4.77	525	\N
31175	2025-08-21	3.94	4.23	3.94	4.23	0	\N
31176	2025-08-21	93.5	93.5	93.5	93.5	0	\N
31177	2025-08-21	101	101	101	101	0	\N
31179	2025-08-21	9.45	9.45	9.45	9.45	0	\N
31180	2025-08-21	24.5	24.5	24.5	24.5	0	\N
31181	2025-08-21	104.2	105.8	104.2	105.8	1	\N
31182	2025-08-21	11.2	11.2	11.2	11.2	500	\N
31183	2025-08-21	7.585	7.585	7.585	7.585	0	\N
31184	2025-08-21	10.4	10.47	10.4	10.47	0	\N
31185	2025-08-21	7.916	8.202	7.916	8.174	3201	\N
31186	2025-08-21	1.275	1.275	1.275	1.275	0	\N
31187	2025-08-21	0.84	0.84	0.84	0.84	0	\N
31190	2025-08-21	8.3	8.3	8.3	8.3	0	\N
31191	2025-08-21	1.44	1.44	1.44	1.44	0	\N
64230	2025-08-21	14.42	15.69	13.99	15.27	7214870	\N
31193	2025-08-21	20.95	21.1	20.95	21.1	0	\N
31194	2025-08-21	0.937	0.937	0.937	0.937	0	\N
31195	2025-08-21	434	438.5	434	438.5	0	\N
31196	2025-08-21	19.05	19.05	18.9	18.9	0	\N
31198	2025-08-21	0.1065	0.1065	0.1065	0.1065	0	\N
31199	2025-08-21	78	78	78	78	0	\N
31200	2025-08-21	3.6	3.63	3.55	3.55	0	\N
31201	2025-08-21	16.15	16.15	16.15	16.15	0	\N
31202	2025-08-21	9.6	9.72	9.54	9.7	0	\N
31203	2025-08-21	53.6	53.6	53.6	53.6	0	\N
31204	2025-08-21	3.84	3.84	3.84	3.84	0	\N
31205	2025-08-21	42.4	42.4	42.4	42.4	0	\N
31206	2025-08-21	72.6	72.6	72	72.05	13	\N
31207	2025-08-21	8.06	8.11	8	8	380	\N
31215	2025-08-21	29.26	29.26	29.26	29.26	0	\N
31216	2025-08-21	16.9	16.9	16.9	16.9	0	\N
31217	2025-08-21	945	945	945	945	5	\N
31218	2025-08-21	415	416.2	411	414.6	757	\N
31219	2025-08-21	7	7.02	7	7.02	0	\N
31220	2025-08-21	5.06	5.06	5.06	5.06	0	\N
31222	2025-08-21	15.15	15.6	15.15	15.6	13	\N
31223	2025-08-21	0.999	0.999	0.999	0.999	0	\N
31224	2025-08-21	8250	8250	8250	8250	0	\N
31225	2025-08-21	60.2	60.2	60.2	60.2	0	\N
31226	2025-08-21	29.3	30.5	29.3	30.5	0	\N
31227	2025-08-21	8.4	8.4	8.4	8.4	0	\N
31228	2025-08-21	0.27	0.27	0.27	0.27	0	\N
31229	2025-08-21	1.904	1.904	1.904	1.904	0	\N
31230	2025-08-21	0.102	0.102	0.102	0.102	0	\N
31232	2025-08-21	0.278	0.278	0.278	0.278	0	\N
31233	2025-08-21	0.0728	0.0728	0.0728	0.0728	0	\N
31234	2025-08-21	0.0485	0.0485	0.0485	0.0485	0	\N
31236	2025-08-21	2.96	2.96	2.96	2.96	0	\N
31237	2025-08-21	1.676	1.676	1.676	1.676	0	\N
31238	2025-08-21	0.539	0.539	0.539	0.539	0	\N
31239	2025-08-21	1.69	1.69	1.69	1.69	0	\N
31243	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
31245	2025-08-21	0.835	0.835	0.835	0.835	0	\N
31247	2025-08-21	0.342	0.37	0.342	0.37	3000	\N
31248	2025-08-21	0.266	0.266	0.266	0.266	0	\N
31249	2025-08-21	4.888	5.025	4.888	4.95	13050	\N
31251	2025-08-21	0.014	0.014	0.014	0.014	0	\N
31252	2025-08-21	1.565	1.735	1.565	1.735	2108	\N
31253	2025-08-21	0.109	0.109	0.109	0.109	0	\N
31255	2025-08-21	0.091	0.091	0.091	0.091	0	\N
31256	2025-08-21	0.017	0.017	0.017	0.017	0	\N
31257	2025-08-21	0.35	0.38	0.35	0.37	10800	\N
31258	2025-08-21	0.001	0.001	0.001	0.001	0	\N
31259	2025-08-21	0.026	0.026	0.026	0.026	0	\N
31260	2025-08-21	1.98	2.022	1.98	2.022	5000	\N
31261	2025-08-21	26.9	26.9	26.7	26.72	100	\N
31262	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
31263	2025-08-21	9.355	9.355	9.325	9.325	0	\N
31264	2025-08-21	0.0084	0.0084	0.0078	0.0078	10000	\N
31265	2025-08-21	0.022	0.022	0.022	0.022	0	\N
31266	2025-08-21	0.0425	0.0425	0.0425	0.0425	0	\N
31267	2025-08-21	0.1775	0.1775	0.1775	0.1775	0	\N
31268	2025-08-21	0.005	0.005	0.005	0.005	0	\N
31269	2025-08-21	0.68	0.701	0.68	0.68	0	\N
14371	2025-08-21	10.52	10.63	10.38	10.58	13600	\N
31270	2025-08-21	0.0175	0.0175	0.0175	0.0175	0	\N
31272	2025-08-21	1.17	1.23	1.17	1.18	0	\N
31273	2025-08-21	0.0675	0.0675	0.0675	0.0675	0	\N
31274	2025-08-21	0.008	0.008	0.008	0.008	0	\N
31275	2025-08-20	12.8	12.8	12.8	12.8	150	\N
31276	2025-08-21	0.0175	0.0175	0.0175	0.0175	0	\N
31278	2025-08-21	1.809	1.809	1.809	1.809	0	\N
31279	2025-08-21	0.35	0.35	0.35	0.35	0	\N
31280	2025-08-21	92.72	93.5	92.1	92.68	2344	\N
31282	2025-08-21	0.463	0.463	0.455	0.455	0	\N
31283	2025-08-21	0.914	0.914	0.914	0.914	0	\N
31284	2025-08-21	0.262	0.262	0.262	0.262	0	\N
31285	2025-08-21	0.835	0.835	0.835	0.835	0	\N
31286	2025-08-21	0.965	0.995	0.965	0.995	0	\N
31288	2025-08-21	0.111	0.115	0.111	0.115	36416	\N
31290	2025-08-21	0.1146	0.1146	0.1146	0.1146	0	\N
31293	2025-08-21	1.87	1.87	1.87	1.87	0	\N
31294	2025-08-21	162.5	162.5	162.5	162.5	0	\N
31295	2025-08-21	0.042	0.042	0.042	0.042	0	\N
31296	2025-08-21	0.049	0.049	0.049	0.049	0	\N
31298	2025-08-21	2.1	2.1	2.1	2.1	0	\N
31299	2025-08-21	31.48	31.5	31.48	31.5	600	\N
31300	2025-08-21	8.75	8.75	8.75	8.75	0	\N
31304	2025-08-21	0.9	0.9	0.89	0.895	0	\N
31305	2025-08-21	0.1092	0.1122	0.1092	0.1118	2500	\N
31307	2025-08-21	3.64	3.68	3.64	3.66	0	\N
31308	2025-08-21	0.181	0.181	0.181	0.181	0	\N
31309	2025-08-21	17.43	17.43	17.13	17.22	0	\N
31310	2025-08-21	1.832	1.832	1.832	1.832	0	\N
31313	2025-08-21	0.019	0.019	0.019	0.019	0	\N
31316	2025-08-21	5.3	5.3	5.3	5.3	0	\N
31318	2025-08-21	0.073	0.073	0.073	0.073	0	\N
31319	2025-08-21	11.5	11.7	11.5	11.7	0	\N
31321	2025-08-21	0.03	0.03	0.03	0.03	0	\N
31322	2025-08-21	13.2	13.2	13.1	13.1	0	\N
31323	2025-08-21	0.062	0.078	0.062	0.078	22000	\N
31324	2025-08-21	0.014	0.014	0.014	0.014	0	\N
31325	2025-08-21	5.48	5.48	5.48	5.48	0	\N
31330	2025-08-21	0.0338	0.0338	0.0338	0.0338	0	\N
31331	2025-08-21	0.139	0.139	0.139	0.139	0	\N
31333	2025-08-21	1.87	1.9	1.82	1.89	2362849	\N
31334	2025-08-21	46.05	47.36	45.8	46.11	1256064	\N
31335	2025-08-21	136.68	137.79	135.82	137.53	569623	\N
31336	2025-08-21	31.79	32.23	31.72	31.91	1286252	\N
31338	2025-08-21	310.16	315	309.57	313.97	159519	\N
31341	2025-08-21	659.68	670.71	659.26	663.73	281442	\N
31343	2025-08-21	2.225	2.28	2.18	2.27	9704	\N
31345	2025-08-21	3.63	3.6907	3.55	3.59	13456	\N
31346	2025-08-21	4.12	4.12	4.12	4.12	417	\N
31347	2025-08-21	16	16.25	15.9889	16.11	28751	\N
31350	2025-08-21	6.65	6.78	6.5	6.75	7753	\N
31379	2025-08-21	3.33	3.6	3.33	3.55	1616919	\N
31381	2025-08-21	5.14	5.3999	5.04	5.3	206237	\N
31391	2025-08-21	2.28	2.5	2.24	2.5	53815	\N
31393	2025-08-21	71.01	72.21	69.744	71.77	385900	\N
31396	2025-08-21	1.24	1.285	1.2201	1.285	66573	\N
31401	2025-08-21	3.14	3.14	3.01	3.07	5723	\N
31402	2025-08-21	0.416	0.416	0.4096	0.4101	13207	\N
14483	2025-08-21	22.39	22.66	22.36	22.5	72831	\N
31403	2025-08-21	0.58	0.65	0.5723	0.619	776544	\N
31422	2025-08-21	3.02	3.08	2.9	2.96	13880	\N
31432	2025-08-21	39.66	40.01	39.42	39.83	838956	\N
31440	2025-08-21	14.64	14.85	14.175	14.27	22675582	\N
31449	2025-08-21	3.03	3.2	3.03	3.14	82943	\N
31453	2025-08-21	4.36	4.73	4.36	4.57	56761	\N
31468	2025-08-21	0.256	0.256	0.256	0.256	3230	\N
31472	2025-08-21	30.6	30.8	29.6	29.7	4565	\N
31473	2025-08-21	13.3	13.4	13.2	13.4	1654	\N
31499	2025-08-21	3.24	3.38	3.24	3.38	11	\N
31511	2025-08-21	1.63	1.7	1.57	1.69	898	\N
31518	2025-08-21	0.0164	0.0179	0.0145	0.0145	12227852	\N
31525	2025-08-21	6.4	7.4	6.1	6.35	8715	\N
31528	2025-08-21	6.75	6.8	6.55	6.8	1024	\N
31529	2025-08-21	7.58	7.6	7.58	7.58	78	\N
31530	2025-08-21	47.8	47.8	47.8	47.8	45	\N
31531	2025-08-21	65.55	65.6	64.6	64.7	63361	\N
31533	2025-08-21	12000	12060	11940	11950	1801	\N
31534	2025-08-21	28	28.4	27.7	27.8	294621	\N
31535	2025-08-21	82.4	83	81.6	83	6205	\N
31536	2025-08-21	8.71	8.71	8.71	8.71	0	\N
31537	2025-08-21	3.12	3.12	3.12	3.12	0	\N
31538	2025-08-21	1.322	1.322	1.322	1.322	0	\N
31539	2025-08-21	212.6	212.6	212.6	212.6	0	\N
31540	2025-08-21	74	74	74	74	0	\N
31541	2025-08-21	0.487	0.49	0.487	0.487	0	\N
31542	2025-08-21	0.156	0.156	0.156	0.156	0	\N
31543	2025-08-21	1.17	1.17	1.17	1.17	0	\N
31544	2025-08-21	123.6	123.8	123.6	123.8	25	\N
31545	2025-08-21	12.49	12.555	12.49	12.555	0	\N
31547	2025-08-21	2.07	2.07	2.07	2.07	0	\N
31548	2025-08-21	0.834	0.834	0.834	0.834	0	\N
31550	2025-08-21	25.05	25.05	25.05	25.05	0	\N
31551	2025-08-21	14.8	14.8	14.8	14.8	0	\N
31552	2025-08-21	2	2	2	2	0	\N
31553	2025-08-21	57.8	57.8	57.8	57.8	0	\N
31554	2025-08-21	2.35	2.35	2.35	2.35	0	\N
31556	2025-08-21	52.05	52.45	52.05	52.45	50	\N
31558	2025-08-21	2.135	2.165	2.135	2.165	0	\N
31559	2025-08-21	6.49	6.49	6.49	6.49	0	\N
31560	2025-08-21	70	70.1	70	70.1	0	\N
31561	2025-08-21	26	26	26	26	0	\N
31562	2025-08-21	27.3	27.3	27.3	27.3	0	\N
31563	2025-08-21	21.72	21.72	21.72	21.72	0	\N
31564	2025-08-21	20.07	20.07	20.07	20.07	0	\N
31570	2025-08-21	90.56	90.56	89.68	89.68	0	\N
31572	2025-08-21	58.3	58.3	58.3	58.3	0	\N
31573	2025-08-21	6.35	6.35	6.35	6.35	0	\N
31574	2025-08-21	7.52	7.52	7.52	7.52	0	\N
31575	2025-08-21	0.655	0.655	0.655	0.655	0	\N
31579	2025-08-21	2.91	2.91	2.905	2.905	0	\N
31580	2025-08-21	30.05	30.05	30.05	30.05	0	\N
31581	2025-08-21	7.87	7.87	7.87	7.87	0	\N
31582	2025-08-21	28.5	28.5	28.5	28.5	0	\N
14608	2025-08-21	0.355	0.38	0.355	0.38	40000	\N
31583	2025-08-21	45.9	45.9	45.9	45.9	0	\N
31586	2025-08-21	3.67	3.67	3.67	3.67	0	\N
31587	2025-08-21	60.4	60.4	60.2	60.2	20	\N
31588	2025-08-21	94.1	94.1	94.1	94.1	0	\N
31589	2025-08-21	0.23	0.23	0.23	0.23	0	\N
31590	2025-08-21	94.8	96.8	94.8	96.8	90	\N
31591	2025-08-21	17.1	17.1	17.1	17.1	0	\N
31592	2025-08-21	67	71	67	71	44	\N
31593	2025-08-21	0.528	0.528	0.528	0.528	0	\N
31595	2025-08-21	16.3	16.3	16.3	16.3	0	\N
31596	2025-08-21	9.97	9.97	9.97	9.97	0	\N
31598	2025-08-21	0.0105	0.0105	0.0105	0.0105	0	\N
31599	2025-08-21	2.368	2.394	2.368	2.394	0	\N
31600	2025-08-21	0.496	0.496	0.493	0.493	0	\N
31601	2025-08-21	0.0694	0.0694	0.0694	0.0694	0	\N
31602	2025-08-21	14.42	14.42	14.42	14.42	0	\N
31603	2025-08-21	20.9	20.9	20.9	20.9	0	\N
31604	2025-08-21	16.8	16.8	16.8	16.8	0	\N
31605	2025-08-21	16.3	16.3	16.3	16.3	0	\N
31606	2025-08-21	5.42	5.42	5.42	5.42	0	\N
31607	2025-08-21	78	78	78	78	0	\N
31608	2025-08-21	74.7	74.7	74.7	74.7	0	\N
31609	2025-08-21	18.62	18.64	18.5	18.5	0	\N
31610	2025-08-21	4.24	4.4	4.24	4.26	600	\N
31611	2025-08-21	24.3	24.44	24.27	24.3	382	\N
31612	2025-08-21	7.045	7.045	7.045	7.045	0	\N
31614	2025-08-21	3.18	3.18	3.18	3.18	0	\N
31615	2025-08-21	0.598	0.598	0.598	0.598	0	\N
31616	2025-08-21	201	202	199.4	200.5	16	\N
31617	2025-08-21	2.978	3.013	2.978	3.013	0	\N
31619	2025-08-21	8.25	8.25	8.25	8.25	0	\N
31620	2025-08-21	22.4	22.4	22.16	22.16	0	\N
31621	2025-08-21	30.15	30.15	30.15	30.15	0	\N
31622	2025-08-21	12.4	12.4	12.4	12.4	0	\N
31623	2025-08-21	53.3	53.3	53.3	53.3	0	\N
31624	2025-08-21	7.205	7.205	7.205	7.205	0	\N
31625	2025-08-21	408.9	408.9	402.1	402.1	67	\N
31626	2025-08-21	0.664	0.664	0.664	0.664	0	\N
31627	2025-08-21	0.36	0.36	0.36	0.36	5000	\N
31628	2025-08-21	227.5	234.5	227.5	234.5	513	\N
31629	2025-08-21	4.684	4.684	4.684	4.684	0	\N
31630	2025-08-21	3.686	3.686	3.646	3.65	0	\N
31631	2025-08-21	26.95	26.95	26.8	26.8	756	\N
31632	2025-08-21	9.7	9.7	9.7	9.7	0	\N
31634	2025-08-21	2.57	2.57	2.57	2.57	0	\N
31635	2025-08-21	563.4	563.4	563.4	563.4	0	\N
31636	2025-08-21	4.448	4.448	4.445	4.445	2000	\N
31637	2025-08-21	3.72	3.78	3.72	3.78	0	\N
31638	2025-08-21	3.72	3.72	3.72	3.72	0	\N
31644	2025-08-21	0.595	0.595	0.595	0.595	0	\N
31645	2025-08-21	0.55	0.55	0.55	0.55	0	\N
31647	2025-08-21	0.329	0.329	0.329	0.329	0	\N
31657	2025-08-21	2.74	2.74	2.74	2.74	0	\N
31658	2025-08-21	81.1	81.1	78	78.6	233	\N
31659	2025-08-21	0.0346	0.0356	0.0345	0.0356	0	\N
31660	2025-08-21	0.344	0.3535	0.344	0.3535	0	\N
31661	2025-08-21	0.038	0.038	0.038	0.038	0	\N
31663	2025-08-21	40.6	40.6	40.6	40.6	0	\N
31664	2025-08-21	0.99	0.99	0.98	0.98	0	\N
31667	2025-08-21	0.05	0.05	0.05	0.05	0	\N
31668	2025-08-21	0.218	0.218	0.218	0.218	0	\N
31670	2025-08-21	0.028	0.028	0.028	0.028	0	\N
31671	2025-08-21	0.575	0.575	0.575	0.575	0	\N
31672	2025-08-21	0.266	0.266	0.266	0.266	0	\N
31673	2025-08-21	0.0165	0.0165	0.0165	0.0165	0	\N
31674	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
31676	2025-08-21	1.844	1.866	1.822	1.822	20155	\N
31678	2025-08-21	0.063	0.063	0.063	0.063	0	\N
31679	2025-08-21	0.0055	0.0055	0.0055	0.0055	0	\N
31681	2025-08-21	0.016	0.016	0.016	0.016	0	\N
31683	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
31684	2025-08-21	0.0595	0.0595	0.0595	0.0595	0	\N
31687	2025-08-21	1.062	1.062	1.062	1.062	0	\N
31690	2025-08-21	10.3	10.3	10.3	10.3	0	\N
31691	2025-08-21	1.328	1.328	1.312	1.32	0	\N
31692	2025-08-21	0.368	0.368	0.368	0.368	0	\N
31694	2025-08-21	0.0205	0.021	0.0205	0.021	0	\N
31697	2025-08-21	0.124	0.124	0.124	0.124	0	\N
31698	2025-08-21	0.234	0.234	0.234	0.234	0	\N
31699	2025-08-21	0.084	0.084	0.084	0.084	0	\N
31700	2025-08-21	4.955	4.955	4.955	4.955	0	\N
31701	2025-08-21	141	144.2	141	144	136	\N
31705	2025-08-21	0.29	0.29	0.29	0.29	0	\N
31706	2025-08-21	0.592	0.664	0.592	0.594	65	\N
31708	2025-08-21	0.016	0.016	0.016	0.016	0	\N
31709	2025-08-21	0.0095	0.0095	0.0095	0.0095	0	\N
31710	2025-08-21	9.05	9.05	8.95	8.95	600	\N
31713	2025-08-21	0.226	0.226	0.226	0.226	0	\N
31714	2025-08-21	20.8	20.8	20.8	20.8	0	\N
31715	2025-08-21	1.44	1.44	1.44	1.44	0	\N
31716	2025-08-21	0.0525	0.0525	0.0525	0.0525	0	\N
31717	2025-08-21	0.0875	0.0875	0.0875	0.0875	0	\N
31718	2025-08-21	0.19	0.19	0.19	0.19	0	\N
31722	2025-08-21	0.002	0.002	0.002	0.002	0	\N
31723	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
31724	2025-08-21	12.41	12.41	12.3	12.3	0	\N
31725	2025-08-21	0.0005	0.0005	0.0005	0.0005	2100000	\N
31726	2025-08-21	0.107	0.107	0.107	0.107	0	\N
31728	2025-08-21	0.004	0.0065	0.004	0.0065	119168	\N
31729	2025-08-21	6.85	6.85	6.85	6.85	0	\N
31730	2025-08-21	0.212	0.212	0.212	0.212	0	\N
31731	2025-08-21	0.068	0.068	0.068	0.068	0	\N
31733	2025-08-21	0.111	0.112	0.111	0.112	0	\N
31736	2025-08-21	0.046	0.046	0.046	0.046	0	\N
31737	2025-08-21	1.8322	1.86	1.8322	1.86	4000	\N
31738	2025-08-21	0.336	0.336	0.336	0.336	0	\N
31745	2025-08-21	0.525	0.525	0.525	0.525	0	\N
31747	2025-08-21	0.0045	0.0045	0.0045	0.0045	0	\N
31750	2025-08-21	0.04	0.04	0.04	0.04	0	\N
31751	2025-08-21	0.002	0.002	0.002	0.002	0	\N
31752	2025-08-21	0.125	0.125	0.125	0.125	0	\N
31754	2025-08-21	11.5	11.5	11.5	11.5	0	\N
31755	2025-08-21	78.36	79.55	78.1101	79.18	4579095	\N
31756	2025-08-21	2.37	2.51	2.35	2.48	3321751	\N
31757	2025-08-21	63.71	64.1	63.44	64.1	2511584	\N
31758	2025-08-21	12.16	12.19	11.97	11.97	9337709	\N
31759	2025-08-21	25.82	26.82	25.81	26.6	706839	\N
31760	2025-08-21	18.96	19.055	18.94	18.98	796766	\N
14839	2025-08-21	22.91	23.07	22.85	23.02	222023	\N
31761	2025-08-21	20.79	20.8699	20.46	20.48	929831	\N
31762	2025-08-21	33.06	33.26	32.845	33.23	1398058	\N
31763	2025-08-21	16.9	17.125	16.88	17.09	629915	\N
31764	2025-08-21	6.45	6.59	6.4	6.59	5204614	\N
31765	2025-08-21	15.16	15.39	14.99	15.08	332388	\N
31766	2025-08-21	1.81	1.88	1.793	1.87	43739	\N
31767	2025-08-21	7.22	7.42	7.19	7.4	2782271	\N
31768	2025-08-21	13.72	13.795	13.525	13.6	976207	\N
31769	2025-08-21	11.49	11.73	11.4675	11.72	408096	\N
31770	2025-08-21	62.57	63.76	62.4	63.7	103120	\N
31771	2025-08-21	10.51	10.82	10.49	10.82	3708589	\N
31772	2025-08-21	90.22	91.5938	89.8	91.1	243421	\N
31773	2025-08-21	2.91	3.06	2.88	3.03	916854	\N
31774	2025-08-21	12.28	12.535	12.275	12.31	647098	\N
31775	2025-08-21	70.79	71.515	70.47	71.43	3032884	\N
31776	2025-08-21	19.085	19.5465	19.07	19.51	15918142	\N
31777	2025-08-21	44.07	44.49	43.67	44.2	566811	\N
31779	2025-08-21	93	95.28	92.69	94.35	1375585	\N
31780	2025-08-21	22.55	22.65	22.495	22.64	23773	\N
31781	2025-08-21	12.05	12.1946	12.01	12.06	105487	\N
31782	2025-08-21	66.75	68.2	65.34	66.29	261899	\N
31783	2025-08-21	9.17	9.499	9.15	9.41	238915	\N
31785	2025-08-21	62.93	63.18	62.857	63.06	1243808	\N
31787	2025-08-21	50.83	50.98	50.72	50.77	461016	\N
31788	2025-08-21	3.73	3.875	3.71	3.82	414696	\N
31789	2025-08-21	20.17	20.44	19.9906	20.21	1760843	\N
31790	2025-08-21	1.39	1.44	1.35	1.42	104108	\N
31791	2025-08-21	1.01	1.08	1	1.048	34171	\N
31793	2025-08-21	71.88	72.705	71.06	72.46	256307	\N
31794	2025-08-21	12.61	12.66	12.505	12.56	275267	\N
31795	2025-08-21	32.49	32.635	31.53	32.27	3006783	\N
31796	2025-08-21	23.1	23.17	22.35	22.85	233677	\N
31797	2025-08-21	52	52.73	51.65	52.22	727517	\N
31799	2025-08-21	21.5	21.84	21.2296	21.34	1723361	\N
31800	2025-08-21	14.2	14.44	14.2	14.41	592489	\N
31802	2025-08-21	1.82	1.8427	1.77	1.77	93316	\N
31803	2025-08-21	8.5	8.89	8.485	8.78	465090	\N
31804	2025-08-21	2.2	2.25	2.185	2.25	213776	\N
31805	2025-08-21	95.65	95.98	94.75	95.44	423288	\N
31806	2025-08-21	11.23	11.62	11.22	11.55	960611	\N
31807	2025-08-21	4.41	4.46	4.235	4.31	1042770	\N
31810	2025-08-21	4.71	4.71	4.5001	4.56	12968	\N
31812	2025-08-21	5.48	5.64	5.44	5.48	43871174	\N
31813	2025-08-21	13.52	13.8	13.44	13.67	58211932	\N
31816	2025-08-21	8.2	8.54	8.1221	8.49	7564774	\N
31818	2025-08-21	16.33	16.44	15.25	15.29	223728	\N
31819	2025-08-21	6.73	7.085	6.71	6.98	771114	\N
31821	2025-08-21	134.88	137.62	134.7001	136.34	2007635	\N
31822	2025-08-21	62.99	63.47	62.805	63.45	1272259	\N
31823	2025-08-21	178.01	183.905	178.01	181.86	536103	\N
31824	2025-08-21	11.03	11.33	10.97	11.28	4466651	\N
31825	2025-08-21	126.7	127.47	126.58	126.82	807359	\N
31826	2025-08-21	270.37	271.42	268.115	269.21	1593761	\N
31827	2025-08-21	13.57	14.02	13.55	14.01	365520	\N
31828	2025-08-21	8	8.035	7.85	7.93	580651	\N
31830	2025-08-21	71.04	72.8255	70.23	71.22	141974	\N
31831	2025-08-21	40.56	41.08	39.75	40.49	689570	\N
31838	2025-08-21	9.83	9.87	9.795	9.81	5051196	\N
31839	2025-08-21	30.3	30.52	29.7	29.73	713031	\N
31840	2025-08-21	63.2	63.405	63.045	63.27	1654289	\N
31841	2025-08-21	50.53	51.04	50.485	50.84	1576693	\N
14975	2025-08-21	0.82	0.84	0.78	0.8	40891	\N
31842	2025-08-21	10.77	11.39	10.77	11.1	171905	\N
31845	2025-08-21	9.55	9.615	9.51	9.58	709610	\N
31846	2025-08-21	9.29	9.52	9.09	9.24	1017334	\N
31847	2025-08-21	8.78	8.8	8.78	8.8	1275549	\N
31855	2025-08-21	25.5	25.5	25.3	25.44	155446	\N
31859	2025-08-20	0.05	0.05	0.045	0.05	13000	\N
31863	2025-08-21	0.07	0.07	0.065	0.065	4000	\N
31864	2025-08-21	0.18	0.18	0.17	0.175	91505	\N
31867	2025-08-21	1.23	1.265	1.22	1.24	12700	\N
31870	2025-08-21	0.185	0.185	0.185	0.185	1000	\N
31871	2025-08-21	0.005	0.005	0.005	0.005	7000	\N
31876	2025-08-21	0.13	0.13	0.125	0.13	39500	\N
31882	2025-08-19	0.245	0.255	0.245	0.255	1500	\N
31890	2025-08-21	0.465	0.465	0.44	0.455	62967	\N
31892	2025-08-21	0.02	0.02	0.02	0.02	10000	\N
31896	2025-08-19	0.64	0.64	0.64	0.64	4910	\N
31900	2025-08-19	0.065	0.065	0.065	0.065	300	\N
31901	2025-08-21	1.35	1.37	1.35	1.37	171804	\N
31902	2025-08-21	1.87	1.87	1.87	1.86	34	\N
31912	2025-08-19	1.29	1.32	1.29	1.22	2150	\N
31913	2025-08-21	1.74	1.74	1.74	1.71	200	\N
31914	2025-08-20	0.65	0.65	0.64	0.64	3200	\N
31915	2025-08-20	2.56	2.56	2.56	2.54	500	\N
31917	2025-08-21	2.5	2.5	2.5	2.5	99	\N
31918	2025-08-21	8.67	8.67	8.67	8.505	175	\N
31919	2025-08-21	5.34	5.34	5.15	5.26	82246	\N
31920	2025-08-21	61.4	62.8	61.4	62.3	15774	\N
31923	2025-08-21	23.94	24.06	23.8	23.8	170436	\N
31924	2025-08-21	1.89	2.05	1.89	2.05	72419	\N
31925	2025-08-21	16.3	16.3	15.7	15.7	2838	\N
31926	2025-08-21	4.95	4.95	4.91	4.91	12370	\N
31928	2025-08-21	3.36	3.36	3.36	3.36	125	\N
31929	2025-08-21	3.9	4.13	3.53	3.89	165795	\N
31930	2025-08-21	9.15	9.15	9.15	9.15	500	\N
31931	2025-08-21	0.164	0.17	0.1605	0.165	892261	\N
31932	2025-08-21	2.9	2.92	2.82	2.82	7557	\N
31933	2025-08-21	2.44	2.46	2.44	2.5	130	\N
31938	2025-08-21	0.0954	0.101	0.095	0.0968	956924	\N
31939	2025-08-21	3.92	3.92	3.92	3.92	190	\N
31948	2025-08-21	11.81	11.87	11.805	11.86	3350240	\N
31949	2025-08-21	11.42	11.61	11.36	11.585	38566996	\N
31952	2025-08-21	7.1599	7.7	7.1478	7.3	17179	\N
31958	2025-08-21	4.27	4.4	4.24	4.35	27360	\N
31959	2025-08-19	129	129	129	129	383	\N
31960	2025-08-21	33.58	33.99	33.26	33.85	165928	\N
31962	2025-08-21	1.8	1.95	1.7905	1.93	230390	\N
31964	2025-08-21	15.2	15.38	14.98	15.17	110307	\N
31965	2025-08-21	5.07	5.1186	5.07	5.07	5148	\N
31967	2025-08-21	1.73	1.84	1.715	1.84	6253	\N
31969	2025-08-21	1.7899	1.87	1.7242	1.83	77852	\N
31970	2025-08-21	3.23	3.4	3.2294	3.3	194479	\N
31973	2025-08-21	4.59	4.7	4.1132	4.26	38774	\N
31994	2025-08-21	2.62	2.8	2.62	2.78	156238	\N
31995	2025-08-21	1.54	1.63	1.53	1.61	301518	\N
31998	2025-08-21	3	3	2.59	2.75	18447	\N
32004	2025-08-21	6.78	6.96	6.64	6.85	381009	\N
32007	2025-08-21	0.38	0.3958	0.376	0.3841	394844	\N
32009	2025-08-21	1.1	1.16	1.1	1.11	14365	\N
32011	2025-08-21	4.3	4.3786	4.181	4.27	12890	\N
32017	2025-08-21	1.49	1.58	1.48	1.53	2222842	\N
32018	2025-08-21	0.34	0.3438	0.329	0.3324	147377	\N
32022	2025-08-21	4.0001	4.0261	4.0001	4.0261	51418	\N
32027	2025-08-21	91.62	110	89.1	96.18	401916	\N
32031	2025-08-21	54.21	54.62	52.63	54.17	457257	\N
32041	2025-08-21	7	7.55	7	7.27	22544	\N
32046	2025-08-21	1.45	1.52	1.43	1.49	374384	\N
32047	2025-08-21	63.51	66.29	63.51	65.2	27002	\N
32049	2025-08-21	1.83	1.845	1.7701	1.84	29419	\N
32052	2025-08-21	2.06	2.1359	1.78	1.96	82579	\N
32053	2025-08-21	2.07	2.07	2.06	2.065	344238	\N
32055	2025-08-21	12.58	12.58	12.01	12.23	34168710	\N
32058	2025-08-21	7.33	7.33	6.99	7.01	8756	\N
32059	2025-08-21	1.23	1.27	1.2	1.25	268048	\N
32062	2025-08-21	0.4669	0.487	0.4603	0.47	137724	\N
32064	2025-08-21	21.64	21.65	21.36	21.36	3165	\N
32065	2025-08-21	3.91	3.98	3.785	3.8	1820558	\N
32066	2025-08-21	2	2	1.9	1.94	23189	\N
32070	2025-08-21	7.31	7.42	7.29	7.29	9113	\N
32071	2025-08-21	1.38	1.42	1.36	1.38	34323	\N
32073	2025-08-21	1.71	1.77	1.681	1.72	30840	\N
32074	2025-08-21	0.4206	0.5002	0.41	0.4704	1381088	\N
32076	2025-08-21	2.11	2.11	2.03	2.07	43927	\N
32077	2025-08-21	1.23	1.24	1.15	1.24	70453	\N
32086	2025-08-21	44.47	45.2	43.8215	43.9	1203538	\N
32087	2025-08-21	1.59	1.65	1.5306	1.59	78407	\N
32089	2025-08-21	7.7747	8.0601	7.61	7.96	25016	\N
32090	2025-08-21	3.85	3.8867	3.66	3.715	129497	\N
32091	2025-08-21	0.5591	0.569	0.5361	0.5532	32827	\N
32097	2025-08-21	2.92	3.045	2.86	2.9001	2531	\N
32098	2025-08-21	30.05	30.59	29.5	29.77	1923150	\N
32101	2025-08-21	7.84	7.905	7.74	7.77	1785048	\N
32105	2025-08-21	3.3	3.38	3.19	3.235	18789	\N
32107	2025-08-21	0.76	0.7649	0.74	0.7412	19318	\N
32108	2025-08-21	4.27	4.8	4.15	4.52	325243	\N
32113	2025-08-21	0.348	0.348	0.348	0.348	0	\N
32114	2025-08-21	1.468	1.468	1.468	1.468	0	\N
32116	2025-08-20	0.0005	0.0005	0.0005	0.0005	0	\N
32117	2025-08-21	0.2	0.2	0.2	0.2	0	\N
32118	2025-08-21	8.95	8.95	8.95	8.95	0	\N
32124	2025-08-21	17.5	17.5	17.5	17.5	0	\N
32125	2025-08-21	0.515	0.515	0.51	0.515	0	\N
32126	2025-08-21	0.005	0.005	0.005	0.005	0	\N
32127	2025-08-21	0.202	0.202	0.202	0.202	0	\N
32128	2025-08-21	1.32	1.32	1.32	1.32	0	\N
32129	2025-08-21	0.0785	0.0785	0.0785	0.0785	0	\N
32133	2025-08-21	0.45	0.45	0.45	0.45	0	\N
32134	2025-08-21	0.0065	0.0065	0.0065	0.0065	0	\N
32138	2025-08-21	0.128	0.133	0.128	0.133	0	\N
32139	2025-08-21	0.89	0.89	0.89	0.89	0	\N
32140	2025-08-21	0.242	0.242	0.242	0.242	0	\N
32141	2025-08-21	20.6	20.6	20.6	20.6	0	\N
32142	2025-08-21	0.438	0.438	0.438	0.438	0	\N
32143	2025-08-21	0.0865	0.0865	0.0855	0.0855	0	\N
32144	2025-08-21	6.95	6.95	6.95	6.95	0	\N
32145	2025-08-21	26.08	26.08	26.08	26.08	0	\N
32146	2025-08-21	0.248	0.248	0.248	0.248	0	\N
32147	2025-08-21	0.0035	0.025	0.0035	0.025	0	\N
32148	2025-08-21	17.1	17.1	17.1	17.1	0	\N
32149	2025-08-21	0.238	0.238	0.238	0.238	0	\N
32150	2025-08-21	0.5686	0.5686	0.5686	0.5686	0	\N
32151	2025-08-21	0.001	0.001	0.001	0.001	0	\N
32152	2025-08-21	1.132	1.132	1.132	1.132	0	\N
32153	2025-08-21	1.88	1.88	1.88	1.88	0	\N
32154	2025-08-21	0.016	0.016	0.016	0.016	0	\N
32155	2025-08-21	0.22	0.22	0.22	0.22	0	\N
32156	2025-08-21	0.525	0.525	0.525	0.525	0	\N
32157	2025-08-21	0.282	0.29	0.282	0.29	0	\N
32158	2025-08-21	13.1	13.1	13.1	13.1	0	\N
32159	2025-08-21	0.0445	0.0445	0.0445	0.0445	0	\N
32160	2025-08-21	5.3	5.4	5.3	5.4	200	\N
32162	2025-08-21	0.161	0.161	0.161	0.161	0	\N
32163	2025-08-21	1.16	1.16	1.16	1.16	0	\N
32164	2025-08-21	7.9	8.1	7.9	8.1	250	\N
32165	2025-08-21	2.538	2.6	2.538	2.6	2000	\N
32166	2025-08-21	13.69	13.69	13.69	13.69	0	\N
32167	2025-08-21	0.835	0.835	0.835	0.835	0	\N
32168	2025-08-21	0.0545	0.0545	0.0545	0.0545	0	\N
32169	2025-08-21	0.0085	0.0085	0.0085	0.0085	0	\N
32170	2025-08-21	9.55	9.55	9.55	9.55	0	\N
32171	2025-08-21	0.0835	0.0835	0.0835	0.0835	0	\N
32172	2025-08-21	9	9	9	9	0	\N
32173	2025-08-21	0.358	0.358	0.358	0.358	0	\N
32174	2025-08-21	0.81	0.81	0.81	0.81	0	\N
32175	2025-08-21	0.685	0.685	0.665	0.665	0	\N
32176	2025-08-21	3.16	3.16	3.16	3.16	0	\N
32177	2025-08-21	5.75	5.75	5.75	5.75	0	\N
32178	2025-08-21	2.4	2.4	2.4	2.4	0	\N
32180	2025-08-21	0.058	0.058	0.058	0.058	0	\N
32181	2025-08-21	15.2	15.2	15.2	15.2	0	\N
32182	2025-08-21	26.5	26.76	26.02	26.02	5	\N
32185	2025-08-21	11.9	11.9	11.9	11.9	0	\N
32187	2025-08-21	0.169	0.169	0.167	0.167	383	\N
32188	2025-08-21	3.315	3.315	3.315	3.315	0	\N
32189	2025-08-21	0.755	0.755	0.755	0.755	0	\N
32191	2025-08-21	108	108	108	108	0	\N
32194	2025-08-21	0.148	0.148	0.148	0.148	0	\N
32198	2025-08-21	0.131	0.131	0.131	0.131	0	\N
32199	2025-08-21	0.151	0.151	0.151	0.151	0	\N
32200	2025-08-21	0.0002	0.0002	0.0002	0.0002	0	\N
32201	2025-08-21	2.855	3.015	2.855	3.015	0	\N
32202	2025-08-21	81.75	84	81.5	83.4	8644	\N
32204	2025-08-21	0.71	0.745	0.71	0.74	11000	\N
32206	2025-08-21	0.0854	0.0854	0.0848	0.085	2857	\N
32208	2025-08-21	0.102	0.102	0.102	0.102	0	\N
32209	2025-08-21	0.474	0.474	0.474	0.474	0	\N
32210	2025-08-21	0.1502	0.1502	0.1478	0.1478	9300	\N
32212	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
32213	2025-08-21	0.0303	0.0565	0.0303	0.0565	4500	\N
32215	2025-08-21	1.76	1.76	1.76	1.76	0	\N
32216	2025-08-21	0.735	0.765	0.735	0.765	10000	\N
32218	2025-08-21	0.0345	0.035	0.0345	0.035	50	\N
32220	2025-08-21	3.72	3.72	3.72	3.72	0	\N
32222	2025-08-21	2.036	2.036	1.97	1.97	5600	\N
32224	2025-08-21	8.035	8.035	8.035	8.035	0	\N
32225	2025-08-21	1.198	1.198	1.198	1.198	0	\N
32228	2025-08-21	9.85	9.85	9.85	9.85	0	\N
32229	2025-08-21	0.0945	0.0945	0.0945	0.0945	0	\N
32230	2025-08-21	38.8	39	38.8	39	130	\N
32231	2025-08-21	43	43	43	43	0	\N
32232	2025-08-21	59	59	59	59	0	\N
32233	2025-08-21	2.32	2.32	2.32	2.32	0	\N
32234	2025-08-21	0.299	0.299	0.299	0.299	0	\N
32236	2025-08-20	27.2	27.2	27.2	27.2	0	\N
32237	2025-08-21	63.95	63.95	63.87	63.87	0	\N
32238	2025-08-21	234.4	237.7	234.4	237.7	5	\N
32239	2025-08-21	135.7	136.26	132.76	132.76	18	\N
32240	2025-08-21	58.76	58.76	58.76	58.76	0	\N
32241	2025-08-21	218.2	219.05	215.95	217.3	1237	\N
32242	2025-08-21	43.8	44.6	43.8	44.5	1120	\N
32245	2025-08-21	0.474	0.474	0.474	0.474	0	\N
32246	2025-08-21	0.084	0.084	0.084	0.084	0	\N
32247	2025-08-21	0.0305	0.0305	0.0305	0.0305	0	\N
32248	2025-08-21	0.0885	0.0885	0.0885	0.0885	0	\N
32250	2025-08-21	1.67	1.67	1.67	1.67	0	\N
32251	2025-08-21	143	143	143	143	0	\N
32253	2025-08-21	0.452	0.452	0.452	0.452	0	\N
32254	2025-08-21	1.62	1.68	1.62	1.68	0	\N
32256	2025-08-21	9.354	9.354	9.354	9.354	0	\N
32260	2025-08-21	0.995	1.01	0.995	1.01	0	\N
32261	2025-08-21	0.46	0.46	0.46	0.46	0	\N
32262	2025-08-21	20.2	20.2	20.2	20.2	0	\N
32263	2025-08-21	1.14	1.14	1.14	1.14	0	\N
32264	2025-08-21	5.37	5.37	5.37	5.37	0	\N
32266	2025-08-21	1.85	1.85	1.85	1.85	6	\N
32267	2025-08-21	2.91	2.91	2.87	2.9	20	\N
32270	2025-08-21	3.04	3.04	3.04	3.04	0	\N
32271	2025-08-21	3.42	3.42	3.42	3.42	0	\N
32272	2025-08-21	55.5	55.5	54	55	140	\N
32274	2025-08-21	0.21	0.21	0.21	0.21	115	\N
32275	2025-08-21	0.206	0.206	0.206	0.206	0	\N
32278	2025-08-21	0.005	0.005	0.005	0.005	0	\N
32279	2025-08-21	9.855	9.855	9.736	9.736	0	\N
32283	2025-08-21	0.0335	0.0335	0.0335	0.0335	0	\N
32284	2025-08-21	0.0135	0.0135	0.0135	0.0135	0	\N
32287	2025-08-21	0.0495	0.0495	0.0495	0.0495	0	\N
32288	2025-08-21	1.95	1.95	1.95	1.95	0	\N
32289	2025-08-21	30.65	30.65	29.85	29.85	140	\N
32294	2025-08-21	7.8	7.8	7.8	7.8	0	\N
32295	2025-08-21	30.2	30.2	30.2	30.2	0	\N
32296	2025-08-21	0.1855	0.1855	0.1805	0.1805	0	\N
32297	2025-08-21	0.0004	0.0004	0.0004	0.0004	245000	\N
32298	2025-08-21	0.46	0.46	0.46	0.46	0	\N
32299	2025-08-21	0.0506	0.065	0.0506	0.065	29	\N
32302	2025-08-21	69.5	69.5	69.5	69.5	0	\N
32303	2025-08-21	4.1	4.1	4.1	4.1	0	\N
64773	2025-08-21	6.6	6.6	6.6	6.6	0	\N
32305	2025-08-21	71	71	71	71	0	\N
32306	2025-08-21	9.05	9.05	9.05	9.05	0	\N
32307	2025-08-21	6.75	7	6.75	7	0	\N
32308	2025-08-21	1.2	1.2	1.01	1.01	2000	\N
32309	2025-08-21	0.011	0.011	0.011	0.011	0	\N
32310	2025-08-21	31.4	31.4	31.4	31.4	0	\N
32311	2025-08-21	11.4	12.05	11.4	11.85	1400	\N
32312	2025-08-21	2.52	2.52	2.52	2.52	0	\N
32313	2025-08-21	5.45	5.45	5.45	5.45	0	\N
32314	2025-08-21	29	29	29	29	0	\N
32315	2025-08-21	3.1	3.1	3.1	3.1	0	\N
32316	2025-08-21	17.714	17.714	17.714	17.714	0	\N
32317	2025-08-21	0.036	0.036	0.036	0.036	0	\N
32318	2025-08-21	242	258	236	236	14	\N
32321	2025-08-21	0.77	0.77	0.77	0.77	0	\N
32322	2025-08-21	0.103	0.103	0.103	0.103	0	\N
32323	2025-08-21	4.22	4.25	4.2	4.24	14912274	\N
32324	2025-08-21	65.11	65.41	65.045	65.26	973051	\N
32325	2025-08-21	29.63	30.19	29.48	30.16	4638686	\N
32326	2025-08-21	74.15	74.25	73	73.23	3836922	\N
32327	2025-08-21	183.29	184.01	179.5	181.34	1357413	\N
32328	2025-08-21	40.09	40.3356	40.035	40.08	2140009	\N
32329	2025-08-21	16.14	16.53	16.12	16.39	662869	\N
32330	2025-08-21	29.95	30.08	29.7	30.06	1902870	\N
32331	2025-08-21	26.81	27.04	26.76	27.01	752243	\N
32332	2025-08-21	60.73	61.349	60.59	61.3	1709644	\N
32335	2025-08-21	48.28	48.455	48.06	48.19	1029271	\N
32339	2025-08-21	49.27	49.82	49.11	49.81	262928	\N
32341	2025-08-21	5.34	5.44	5.32	5.44	1388521	\N
32342	2025-08-21	1.94	1.96	1.9	1.9	2050816	\N
32343	2025-08-21	8.76	8.82	8.695	8.74	133568	\N
32344	2025-08-21	1.26	1.29	1.24	1.27	3882819	\N
32345	2025-08-21	20.36	20.56	20.28	20.56	781049	\N
32346	2025-08-21	12.35	12.45	12.31	12.44	671560	\N
32347	2025-08-21	2.9	2.9	2.85	2.9	7204645	\N
32348	2025-08-21	3.29	3.3	3.22	3.28	746363	\N
32349	2025-08-21	2.19	2.19	2.16	2.19	14014763	\N
32350	2025-08-21	24.33	24.33	23.55	23.82	8415	\N
32351	2025-08-21	23.56	23.8	23.52	23.76	287369	\N
32354	2025-08-21	25.36	25.37	25.21	25.26	158928	\N
32357	2025-08-21	25.69	25.78	25.48	25.72	3289906	\N
32358	2025-08-21	112.4	113	112.21	112.54	451646	\N
32359	2025-08-21	35.33	35.64	35.215	35.6	611811	\N
32360	2025-08-21	51.58	51.79	51.31	51.52	1202497	\N
32363	2025-08-21	54.22	54.58	53.69	54.21	1465315	\N
32364	2025-08-21	39.8	40.23	39.6	39.85	207771	\N
32365	2025-08-21	26.76	26.95	26.66	26.88	515448	\N
32366	2025-08-21	53.46	54.52	52.865	54.44	38293	\N
32367	2025-08-21	106.01	108.34	105.82	108.13	155836	\N
32368	2025-08-21	11	11.11	11	11.11	941283	\N
32370	2025-08-21	94.58	94.87	93.78	94.84	271924	\N
32371	2025-08-21	185.38	187.3	185.08	186.48	614365	\N
32372	2025-08-21	6.49	6.5	6.465	6.48	1613533	\N
32373	2025-08-21	44.88	45.12	44.4	44.42	984517	\N
32374	2025-08-21	38.15	38.49	37.95	38.21	1093553	\N
32375	2025-08-21	71.55	71.79	71.3	71.43	547439	\N
32376	2025-08-21	37.17	37.32	36.955	36.97	643202	\N
32378	2025-08-21	15.12	15.25	15.12	15.25	2757287	\N
32379	2025-08-21	324.22	329.8	322.255	329.5	105120	\N
32380	2025-08-21	63.91	64.12	63.5	64.12	13473	\N
32383	2025-08-21	8.68	8.9	8.68	8.88	736143	\N
32384	2025-08-21	14.82	14.825	14.75	14.77	448654	\N
32385	2025-08-21	114.9	115.79	114.5	115.69	490549	\N
32388	2025-08-21	25.55	25.9	25.2	25.73	16016	\N
32389	2025-08-21	3.26	3.2993	3.23	3.27	25868	\N
32390	2025-08-21	454.73	461.4857	454.73	459.32	52871	\N
32393	2025-08-21	58.06	59.5	58.0001	58.29	162263	\N
32398	2025-08-21	6.86	7.13	6.86	7.05	286236	\N
32401	2025-08-21	1.0102	1.07	1.01	1.06	26305	\N
32403	2025-08-21	10.06	10.2	9.54	9.54	24781	\N
32405	2025-08-21	9.25	9.8	9.25	9.7374	35251	\N
32406	2025-08-19	7.94	8.73	7.94	8.73	492	\N
32427	2025-08-21	8.215	8.33	7.52	7.52	16900	\N
32467	2025-08-21	1.4	1.4	1.3401	1.36	7184	\N
32468	2025-08-21	4.53	4.61	4.43	4.55	2462866	\N
32469	2025-08-21	16.875	17.43	16.74	17.29	667211	\N
32473	2025-08-21	2.25	2.3	2.25	2.28	31548	\N
32474	2025-08-21	16.73	16.73	16.57	16.57	2538	\N
32485	2025-08-21	2.795	2.85	2.74	2.8	6164	\N
32487	2025-08-21	2.55	2.57	2.55	2.55	2745	\N
32488	2025-08-21	35.2	35.2	34.9	34.9	166	\N
32489	2025-08-21	293	294.55	290.6	294.55	84	\N
32492	2025-08-21	216	216	214.4	214.4	16	\N
32493	2025-08-21	32.2	32.44	32.12	32.44	1563	\N
32494	2025-08-21	96.7	98.3	96.3	98	3140	\N
32495	2025-08-21	1.805	1.808	1.782	1.801	127593	\N
32497	2025-08-20	5.78	5.88	5.78	5.88	345	\N
32498	2025-08-21	20.6	20.75	20.4	20.65	63988	\N
32499	2025-08-21	93	94	91.5	94	148	\N
32501	2025-08-19	2.84	2.84	2.84	2.84	28	\N
32504	2025-08-21	0.92	0.98	0.92	0.94	5515	\N
32508	2025-08-21	0.085	0.1	0.085	0.095	129783	\N
32514	2025-08-19	0.15	0.15	0.15	0.15	500	\N
32515	2025-08-20	0.01	0.01	0.01	0.01	178141	\N
32516	2025-08-21	0.31	0.33	0.31	0.33	11511	\N
32517	2025-08-21	0.26	0.265	0.2525	0.265	47488	\N
32518	2025-08-21	0.2	0.205	0.2	0.2	53800	\N
32520	2025-08-21	0.01	0.01	0.01	0.01	40000	\N
32521	2025-08-19	0.125	0.125	0.125	0.125	500	\N
32575	2025-08-19	1.02	1.02	1.02	1.02	200	\N
32582	2025-08-21	13.5	13.6	13.2	13.3	3100	\N
32588	2025-08-21	0.493	0.5	0.393	0.393	218982	\N
32599	2025-08-21	0.0965	0.108	0.0965	0.108	10000	\N
32601	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
32602	2025-08-21	0.996	0.996	0.996	0.996	0	\N
32603	2025-08-21	0.0625	0.0625	0.0625	0.0625	0	\N
32604	2025-08-21	0.545	0.545	0.545	0.545	0	\N
32605	2025-08-21	0.0465	0.0465	0.0465	0.0465	0	\N
32610	2025-08-21	1.4	1.5	1.26	1.5	4100	\N
32611	2025-08-21	0.505	0.505	0.505	0.505	0	\N
32614	2025-08-21	0.014	0.014	0.014	0.014	0	\N
32615	2025-08-21	0.017	0.017	0.017	0.017	0	\N
32616	2025-08-21	3.214	3.244	3.214	3.244	0	\N
32617	2025-08-21	0.098	0.098	0.098	0.098	0	\N
32618	2025-08-21	1.24	1.24	1.24	1.24	0	\N
32619	2025-08-21	1.93	1.93	1.93	1.93	0	\N
32620	2025-08-21	0.0255	0.0255	0.0255	0.0255	0	\N
32622	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
32623	2025-08-21	0.042	0.042	0.042	0.042	0	\N
32625	2025-08-21	0.0675	0.0675	0.0675	0.0675	0	\N
32626	2025-08-21	0.7975	0.809	0.7945	0.809	5340	\N
32627	2025-08-21	0.352	0.354	0.352	0.352	0	\N
32629	2025-08-21	0.198	0.198	0.198	0.198	0	\N
32632	2025-08-21	1.59	1.59	1.59	1.59	0	\N
32633	2025-08-21	0.021	0.021	0.021	0.021	0	\N
32634	2025-08-21	27.94	28.2	27.94	28.18	8	\N
32636	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
32637	2025-08-21	0.045	0.045	0.045	0.045	0	\N
32638	2025-08-21	0.055	0.055	0.055	0.055	0	\N
32640	2025-08-21	5.95	5.95	5.95	5.95	0	\N
32642	2025-08-21	5.21	5.21	4.915	5.19	8510	\N
32644	2025-08-21	0.55	0.55	0.55	0.55	0	\N
32645	2025-08-21	0.013	0.013	0.013	0.013	0	\N
32647	2025-08-21	0.094	0.094	0.0905	0.0905	5000	\N
32648	2025-08-21	0.515	0.515	0.515	0.515	0	\N
32649	2025-08-21	0.76	0.76	0.76	0.76	0	\N
32652	2025-08-21	0.013	0.013	0.013	0.013	0	\N
32654	2025-08-21	0.075	0.075	0.075	0.075	0	\N
32656	2025-08-21	0.498	0.498	0.498	0.498	0	\N
32657	2025-08-21	0.0064	0.0064	0.0064	0.0064	0	\N
32660	2025-08-21	0.0875	0.0875	0.0875	0.0875	0	\N
32661	2025-08-21	0.026	0.026	0.026	0.026	0	\N
32663	2025-08-21	0.007	0.007	0.007	0.007	0	\N
32664	2025-08-21	0.035	0.035	0.0345	0.0345	0	\N
32666	2025-08-21	0.121	0.121	0.121	0.121	0	\N
32668	2025-08-21	0.131	0.131	0.131	0.131	0	\N
32669	2025-08-21	0.505	0.505	0.505	0.505	0	\N
32672	2025-08-21	0.025	0.025	0.025	0.025	0	\N
32673	2025-08-21	1.6	1.6	1.6	1.6	0	\N
32674	2025-08-21	40.96	40.96	40.29	40.29	296	\N
32676	2025-08-21	12	12	12	12	0	\N
32678	2025-08-21	0.03	0.03	0.03	0.03	0	\N
32679	2025-08-21	0.0125	0.0125	0.0125	0.0125	0	\N
32680	2025-08-19	0.95	0.95	0.95	0.95	5300	\N
32683	2025-08-21	0.004	0.004	0.004	0.004	0	\N
32685	2025-08-21	9.9	9.9	9.9	9.9	0	\N
32689	2025-08-21	0.015	0.015	0.015	0.015	0	\N
32690	2025-08-21	0.326	0.326	0.326	0.326	0	\N
32691	2025-08-21	0.0015	0.0015	0.0015	0.0015	0	\N
32693	2025-08-21	1.99	1.99	1.98	1.99	0	\N
32695	2025-08-21	3.16	3.23	3.16	3.204	7527	\N
32698	2025-08-21	14.1	14.3	13.5	14.3	0	\N
32699	2025-08-21	1.84	1.84	1.84	1.84	0	\N
32701	2025-08-21	0.2285	0.2285	0.2285	0.2285	0	\N
32703	2025-08-21	0.236	0.236	0.236	0.236	0	\N
32704	2025-08-21	0.115	0.144	0.113	0.144	75	\N
32708	2025-08-21	30.35	30.35	30.35	30.35	0	\N
32712	2025-08-21	0.0065	0.0065	0.0065	0.0065	0	\N
32713	2025-08-21	0.005	0.005	0.005	0.005	0	\N
32715	2025-08-21	0.073	0.073	0.073	0.073	0	\N
32716	2025-08-21	0.0155	0.0155	0.0155	0.0155	0	\N
32717	2025-08-21	0.014	0.014	0.014	0.014	0	\N
32718	2025-08-21	0.002	0.002	0.002	0.002	0	\N
32720	2025-08-21	0.109	0.109	0.109	0.109	0	\N
32721	2025-08-21	0.0025	0.0025	0.0025	0.0025	0	\N
32722	2025-08-21	0.32	0.32	0.32	0.32	0	\N
32723	2025-08-21	19.2	19.2	19.2	19.2	0	\N
32725	2025-08-21	26	26	25.6	25.6	0	\N
32726	2025-08-21	0.24	0.24	0.24	0.24	0	\N
32729	2025-08-21	6.37	6.37	6.37	6.37	0	\N
32730	2025-08-21	0.004	0.004	0.004	0.004	0	\N
32731	2025-08-21	266	266	266	266	0	\N
32732	2025-08-21	0.805	0.885	0.805	0.885	345	\N
32733	2025-08-21	105	105	105	105	0	\N
32734	2025-08-21	21.7	21.9	21.7	21.9	400	\N
32735	2025-08-21	11.7	11.7	11.5	11.5	0	\N
32736	2025-08-21	61.62	62.56	61.62	62.56	5	\N
32737	2025-08-21	1.06	1.06	1.06	1.06	0	\N
32738	2025-08-21	1.25	1.25	1.25	1.25	0	\N
32740	2025-08-21	14.9	14.9	14.9	14.9	0	\N
32741	2025-08-21	1.21	1.21	1.21	1.21	0	\N
32742	2025-08-21	5.12	5.12	5.12	5.12	0	\N
32743	2025-08-21	0.138	0.138	0.138	0.138	0	\N
32744	2025-08-21	0.119	0.119	0.119	0.119	0	\N
32745	2025-08-21	0.086	0.099	0.086	0.099	0	\N
32746	2025-08-21	0.95	0.95	0.95	0.95	0	\N
32747	2025-08-21	7.185	7.325	7.16	7.325	0	\N
32748	2025-08-21	50.57	50.57	49.89	49.89	21	\N
32749	2025-08-21	26.6	26.6	26.6	26.6	0	\N
32750	2025-08-21	21	21	21	21	0	\N
32752	2025-08-21	54	54	54	54	0	\N
32753	2025-08-21	37.35	37.96	37.35	37.96	0	\N
32756	2025-08-21	0.0585	0.0585	0.0585	0.0585	0	\N
32757	2025-08-21	0.032	0.032	0.032	0.032	0	\N
32758	2025-08-21	0.0125	0.0125	0.0105	0.0105	0	\N
32759	2025-08-21	1.99	1.99	1.98	1.99	0	\N
32760	2025-08-21	1.204	1.204	1.204	1.204	0	\N
32761	2025-08-21	0.081	0.081	0.077	0.077	0	\N
32764	2025-08-21	0.198	0.198	0.196	0.196	0	\N
32766	2025-08-21	4.78	4.78	4.78	4.78	0	\N
32767	2025-08-21	0.81	0.835	0.81	0.835	0	\N
32770	2025-08-21	0.0045	0.0045	0.0045	0.0045	0	\N
32771	2025-08-21	0.88	0.88	0.88	0.88	0	\N
32774	2025-08-21	36.2	36.2	36.2	36.2	0	\N
32775	2025-08-21	13.53	13.53	13.51	13.51	0	\N
32776	2025-08-21	6.25	6.3	6.25	6.3	0	\N
32777	2025-08-21	4.9175	5.037	4.8995	5	57819	\N
32780	2025-08-21	2	2	2	2	0	\N
32784	2025-08-21	8.946	9.012	8.946	9.012	294	\N
32785	2025-08-21	0.082	0.082	0.082	0.082	0	\N
32788	2025-08-21	1.3258	1.3566	1.308	1.3446	43425	\N
32789	2025-08-21	4.92	5.15	4.92	5.15	0	\N
32790	2025-08-21	0.7	0.7	0.7	0.7	0	\N
32791	2025-08-21	0.238	0.244	0.238	0.244	20000	\N
32792	2025-08-21	18.1	18.1	18.1	18.1	0	\N
32793	2025-08-21	0.114	0.123	0.114	0.123	0	\N
32794	2025-08-21	0.013	0.013	0.013	0.013	0	\N
32795	2025-08-21	0.0085	0.0085	0.0085	0.0085	0	\N
32796	2025-08-21	0.595	0.595	0.595	0.595	0	\N
32797	2025-08-21	4.26	4.26	4.22	4.22	0	\N
32799	2025-08-21	0.0125	0.0125	0.012	0.012	0	\N
32802	2025-08-21	1.95	1.95	1.95	1.95	0	\N
32803	2025-08-21	5.4	5.4	5.4	5.4	0	\N
32804	2025-08-21	1.65	1.66	1.65	1.65	0	\N
32805	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
32806	2025-08-21	0.33	0.33	0.33	0.33	0	\N
32809	2025-08-21	0.086	0.086	0.086	0.086	0	\N
32811	2025-08-21	41.4	41.4	41.4	41.4	0	\N
32812	2025-08-21	6.39	6.39	6.39	6.39	0	\N
32814	2025-08-21	2.95	2.95	2.93	2.93	0	\N
32815	2025-08-21	0.156	0.156	0.1502	0.1502	0	\N
32816	2025-08-21	3.7	3.77	3.66	3.73	4558	\N
32817	2025-08-21	7.66	7.69	7.6235	7.69	7014742	\N
32818	2025-08-21	1.2	1.26	1.15	1.24	15448247	\N
32820	2025-08-21	0.98	1.035	0.9761	1.01	294942	\N
32821	2025-08-21	89.91	90.78	89.13	90.04	945570	\N
32827	2025-08-21	0.6872	0.6889	0.6349	0.6549	778495	\N
32832	2025-08-21	5.16	5.19	4.9	5.08	38599	\N
32834	2025-08-21	0.0897	0.0929	0.0664	0.0751	83106230	\N
32836	2025-08-21	5.57	6.6	5.56	6.44	195372	\N
32837	2025-08-21	0.72	0.7265	0.705	0.726	128718	\N
32838	2025-08-21	117.36	137.8394	114.4517	115.78	1553730	\N
32839	2025-08-21	2.6	2.67	2.53	2.53	239465	\N
32842	2025-08-21	3.92	4.5288	3.9114	4.39	6966143	\N
32843	2025-08-21	9.26	9.64	9.25	9.35	25889	\N
32844	2025-08-21	7.09	7.37	7.09	7.24	8289	\N
32846	2025-08-21	2.82	2.88	2.7971	2.86	72347	\N
32847	2025-08-21	2.62	2.65	2.56	2.62	3225486	\N
32849	2025-08-21	1.71	1.75	1.7	1.74	293880	\N
32864	2025-08-21	0.94	0.94	0.9	0.9	3263	\N
32902	2025-08-20	0.04	0.045	0.035	0.045	410000	\N
32904	2025-08-21	0.025	0.025	0.025	0.025	36000	\N
32906	2025-08-21	0.03	0.03	0.025	0.025	40582	\N
32908	2025-08-21	0.055	0.055	0.05	0.05	60182	\N
32909	2025-08-21	0.28	0.29	0.27	0.29	427281	\N
32916	2025-08-21	0.92	0.95	0.89	0.9	323470	\N
32918	2025-08-21	9.05	9.21	9	9.19	32064	\N
32925	2025-08-21	0.05	0.055	0.045	0.05	200000	\N
32929	2025-08-21	0.58	0.6	0.58	0.58	71000	\N
32930	2025-08-21	0.54	0.57	0.54	0.56	21359	\N
32934	2025-08-20	0.13	0.13	0.13	0.13	500	\N
32936	2025-08-21	0.05	0.05	0.05	0.05	5000	\N
32937	2025-08-21	0.13	0.13	0.13	0.13	24000	\N
16362	2025-08-20	6.05	6.05	6.05	6.05	300	\N
16363	2025-08-21	0.115	0.12	0.115	0.12	5000	\N
16364	2025-08-21	0.165	0.165	0.165	0.165	6500	\N
32938	2025-08-21	1.45	1.46	1.18	1.31	183698	\N
32939	2025-08-21	14.88	14.88	14.43	14.47	3498	\N
32940	2025-08-21	0.055	0.055	0.05	0.05	5000	\N
32941	2025-08-21	22.64	23.1	22.53	23.08	1248375	\N
32942	2025-08-21	8.51	8.835	8.51	8.71	11117140	\N
32943	2025-08-21	5.4	5.75	5.4	5.63	7967148	\N
32944	2025-08-21	48.17	48.17	47.93	48.11	87732	\N
32945	2025-08-21	20.11	20.2499	20.065	20.22	8462736	\N
32946	2025-08-21	35.32	35.45	35.19	35.45	251449	\N
32947	2025-08-21	7.09	7.43	7.06	7.35	9501769	\N
32948	2025-08-21	13.75	14.9622	13.35	14.14	1283126	\N
32949	2025-08-21	6.37	6.455	6.35	6.41	3783	\N
32950	2025-08-21	14.86	15.295	14.8	15.05	102537	\N
32952	2025-08-21	56.84	57.61	56.77	57.61	1985414	\N
32954	2025-08-21	7.61	7.72	7.48	7.5	1988847	\N
32955	2025-08-21	16.91	17.055	16.89	17.05	19974125	\N
32956	2025-08-21	3.6	3.66	3.585	3.65	4005812	\N
32957	2025-08-21	3.08	3.2	3.065	3.14	1205428	\N
32958	2025-08-21	56.66	56.7992	56.54	56.61	1308899	\N
32959	2025-08-21	54.8	55.85	54.565	55.45	12883179	\N
32960	2025-08-21	58.82	59.29	58.73	59.27	4227599	\N
32961	2025-08-21	33.88	33.96	33.7808	33.92	520902	\N
32962	2025-08-21	24.67	25.04	24.58	24.97	4352406	\N
32963	2025-08-21	9.58	9.67	9.525	9.63	8753987	\N
32964	2025-08-21	7.73	7.77	7.67	7.74	1500258	\N
32966	2025-08-21	7.21	7.23	7.175	7.21	723086	\N
32967	2025-08-21	11.18	11.2599	10.915	10.97	1751925	\N
32968	2025-08-21	10.1	10.46	10.1	10.3	222654	\N
32969	2025-08-21	27.19	28.41	27.0001	28.13	562548	\N
32971	2025-08-21	120.1	120.42	119.65	120.02	104808	\N
32976	2025-08-21	57.56	57.56	57.56	57.56	918	\N
32989	2025-08-21	3.85	3.88	3.8	3.81	889122	\N
32990	2025-08-21	167.01	169.25	165.5	168.44	315049	\N
32991	2025-08-21	3.78	3.85	3.75	3.76	5624686	\N
32992	2025-08-21	3.71	3.75	3.66	3.71	661414	\N
32996	2025-08-21	14.69	14.93	14.3044	14.61	14530	\N
32997	2025-08-21	30.45	30.6	30.1301	30.2	61138	\N
33007	2025-08-21	112.16	113.215	110.75	111.93	936371	\N
33008	2025-08-21	10.59	10.63	10.5099	10.57	170674	\N
33009	2025-08-21	9.93	10.045	9.9	9.92	804275	\N
33010	2025-08-21	2.4	2.58	2.39	2.58	1125047	\N
33011	2025-08-21	9.45	9.56	9.43	9.47	211247	\N
33013	2025-08-21	0.505	0.5143	0.49	0.5	1194728	\N
33017	2025-08-21	2.69	2.76	2.68	2.73	218754	\N
33018	2025-08-21	129.9	130.845	129.18	129.73	43412	\N
33019	2025-08-21	0.0004	0.0004	0.0004	0.0004	13613855	\N
33020	2025-08-21	27	27	27	27	0	\N
33022	2025-08-21	0.878	0.878	0.878	0.878	0	\N
33023	2025-08-21	0.915	0.915	0.915	0.915	0	\N
33024	2025-08-21	4.66	4.86	4.66	4.86	250	\N
33029	2025-08-21	181	181	181	181	0	\N
33031	2025-08-21	9.58	9.58	8.91	8.91	250	\N
33032	2025-08-21	25	25	25	25	0	\N
16778	2025-08-21	26.22	26.22	25.985	26.1	31572900	\N
16780	2025-08-21	23.5	23.74	23.2	23.68	888400	\N
16790	2025-08-21	2.466	2.472	2.428	2.444	230782000	\N
16796	2025-08-21	1.356	1.367	1.266	1.294	24989300	\N
16803	2025-08-21	52.8	53.15	52.5	52.9	759000	\N
33034	2025-08-21	0.0005	0.0005	0.0005	0.0005	0	\N
33035	2025-08-21	152.75	152.75	152.75	152.75	0	\N
33036	2025-08-21	601.1	601.4	601.1	601.4	126	\N
33038	2025-08-21	1.05	1.05	1.05	1.05	0	\N
33040	2025-08-21	8.45	8.45	8.45	8.45	0	\N
33041	2025-08-21	1.57	1.57	1.57	1.57	0	\N
33043	2025-08-21	1.76	1.76	1.76	1.76	0	\N
33046	2025-08-21	293.4	293.4	292.5	292.5	5	\N
33048	2025-08-21	2.51	2.51	2.51	2.51	0	\N
33049	2025-08-21	88	88	88	88	0	\N
33050	2025-08-21	90.36	91.51	90.36	91.51	80	\N
33051	2025-08-21	1.43	1.43	1.23	1.23	0	\N
33053	2025-08-21	25.245	25.245	25.245	25.245	0	\N
33054	2025-08-21	62.3	62.3	62.3	62.3	0	\N
33055	2025-08-21	36.2	36.4	36.2	36.4	0	\N
33060	2025-08-21	14.1	14.5	14.1	14.5	0	\N
33062	2025-08-21	14.8	14.8	14.8	14.8	0	\N
33066	2025-08-21	210	214	210	214	0	\N
33067	2025-08-21	4.58	4.58	4.54	4.54	0	\N
33068	2025-08-21	2.46	2.46	2.451	2.453	0	\N
33072	2025-08-21	363.6	363.6	363.1	363.1	0	\N
33073	2025-08-21	39.2	39.2	39.2	39.2	0	\N
33074	2025-08-21	7.212	7.212	7.086	7.188	774	\N
33075	2025-08-21	17.345	17.345	16.615	16.615	37	\N
33077	2025-08-21	36.4	36.4	36.4	36.4	0	\N
33079	2025-08-21	54	54	53.5	53.5	0	\N
33080	2025-08-21	22.6	22.6	22	22	0	\N
33082	2025-08-21	2.94	2.94	2.94	2.94	0	\N
33083	2025-08-21	79.14	79.14	79.14	79.14	0	\N
33084	2025-08-21	15.3	15.3	15.3	15.3	0	\N
33085	2025-08-21	3.12	3.12	3.12	3.12	0	\N
33086	2025-08-21	101	101	98.5	98.5	0	\N
33087	2025-08-21	14.9	14.9	14.9	14.9	0	\N
33088	2025-08-21	127	127	126	126	0	\N
33089	2025-08-21	30.8	30.8	30.8	30.8	0	\N
33090	2025-08-21	188.2	188.2	188.2	188.2	0	\N
33091	2025-08-21	43.6	43.6	43.6	43.6	0	\N
33092	2025-08-21	124	124	124	124	0	\N
33093	2025-08-21	212	212	212	212	0	\N
33094	2025-08-21	23.15	23.45	23.15	23.45	0	\N
33095	2025-08-21	4.47	4.47	4.47	4.47	0	\N
33096	2025-08-21	8.97	8.97	8.97	8.97	0	\N
33097	2025-08-21	2.36	2.36	2.36	2.36	0	\N
33098	2025-08-21	8.446	8.471	8.446	8.471	0	\N
33099	2025-08-21	26.4	26.4	26.4	26.4	0	\N
33101	2025-08-21	23.8	23.8	23.8	23.8	0	\N
33102	2025-08-21	97.5	97.5	97.5	97.5	0	\N
33103	2025-08-21	0.278	0.278	0.278	0.278	0	\N
33106	2025-08-21	319.6	319.6	319.6	319.6	0	\N
33107	2025-08-21	295.7	295.7	295.7	295.7	0	\N
17210	2025-08-21	3.46	3.48	3.46	3.4775	1802000	\N
17213	2025-08-21	88.6	88.81	87.36	87.87	3455400	\N
17214	2025-08-21	21.63	21.71	21.42	21.68	10643900	\N
