FUNDMANAGER.co.uk

Shaanxi Energy Investment Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	10.42000 +0.21	10.50	10.20	10.27	29,555,596
19 Oct 26	10.21000 +0.00	10.32	10.11	10.18	27,029,500
16 Oct 26	10.21000 +0.06	10.44	10.05	10.10	39,688,116
15 Oct 26	10.15000 -0.09	10.24	10.01	10.21	36,110,800
14 Oct 26	10.24000 +0.36	10.27	9.87	9.89	33,123,916
13 Oct 26	9.88000 -0.03	10.02	9.85	9.91	16,461,221
12 Oct 26	9.91000 -0.03	10.17	9.90	9.95	24,987,472
09 Oct 26	9.94000 +0.28	9.97	9.66	9.68	30,024,380
08 Oct 26	9.66000 +0.21	9.81	9.44	9.46	31,248,396
30 Sep 26	9.45000 +0.03	9.57	9.39	9.40	15,624,061
29 Sep 26	9.42000 -0.07	9.52	9.36	9.49	10,790,600
28 Sep 26	9.49000 +0.06	9.52	9.38	9.42	12,551,900
24 Sep 26	9.43000 +0.00	9.47	9.38	9.44	11,154,458
23 Sep 26	9.43000 -0.15	9.59	9.42	9.58	15,613,958
22 Sep 26	9.58000 -0.02	9.62	9.53	9.60	12,457,904
21 Sep 26	9.60000 -0.06	9.69	9.56	9.62	11,996,576
18 Sep 26	9.66000 +0.06	9.73	9.56	9.58	12,230,700
17 Sep 26	9.60000 -0.22	9.83	9.56	9.82	15,881,050
16 Sep 26	9.82000 -0.08	9.94	9.74	9.87	17,245,722
15 Sep 26	9.90000 +0.07	10.00	9.74	9.85	19,596,088
14 Sep 26	9.83000 +0.07	9.94	9.69	9.71	25,498,800
11 Sep 26	9.76000 +0.07	9.79	9.52	9.65	38,162,032
10 Sep 26	9.69000 +0.01	9.81	9.64	9.68	22,522,400
09 Sep 26	9.68000 +0.15	9.69	9.44	9.53	26,421,400
08 Sep 26	9.53000 +0.08	9.53	9.40	9.45	14,510,134
07 Sep 26	9.45000 -0.13	9.62	9.40	9.58	24,143,378
04 Sep 26	9.58000 -0.04	9.72	9.55	9.65	15,962,800
03 Sep 26	9.62000 +0.09	9.69	9.53	9.53	17,997,350
02 Sep 26	9.53000 -0.13	9.66	9.47	9.65	21,067,292
01 Sep 26	9.66000 +0.09	9.75	9.56	9.57	26,983,448
31 Aug 26	9.57000 -0.07	9.66	9.51	9.65	24,385,208
28 Aug 26	9.64000 +0.03	9.67	9.54	9.60	16,189,756
27 Aug 26	9.61000 +0.10	9.66	9.47	9.48	25,411,956
26 Aug 26	9.51000 +0.09	9.53	9.36	9.40	20,730,730
25 Aug 26	9.42000 +0.04	9.54	9.35	9.38	19,053,864
24 Aug 26	9.38000 -0.13	9.48	9.26	9.45	39,002,896
21 Aug 26	9.51000 -1.05	9.88	9.50	9.80	75,489,664
20 Aug 26	10.56000 -0.23	10.87	10.41	10.84	27,117,032
19 Aug 26	10.79000 +0.13	10.88	10.60	10.67	24,655,860
18 Aug 26	10.66000 -0.03	10.80	10.61	10.64	13,773,944
17 Aug 26	10.69000 +0.15	10.73	10.51	10.56	13,357,008
14 Aug 26	10.54000 -0.01	10.62	10.41	10.55	15,433,566
13 Aug 26	10.55000 -0.19	10.74	10.51	10.70	17,905,088
12 Aug 26	10.74000 +0.04	10.78	10.62	10.66	15,522,798
11 Aug 26	10.70000 +0.06	10.85	10.67	10.71	22,149,264
10 Aug 26	10.64000 +0.17	10.74	10.45	10.46	23,552,616
07 Aug 26	10.47000 +0.04	10.48	10.37	10.47	17,928,732
06 Aug 26	10.43000 +0.14	10.48	10.26	10.27	27,430,600
05 Aug 26	10.29000 +0.02	10.43	10.20	10.20	23,683,020
04 Aug 26	10.27000 +0.01	10.34	10.16	10.30	26,535,664
03 Aug 26	10.26000 -0.21	10.43	10.10	10.31	37,283,856
31 Jul 26	10.47000 -0.03	10.47	10.25	10.39	33,539,328
30 Jul 26	10.50000 +0.02	10.57	10.37	10.43	25,001,300
29 Jul 26	10.48000 +0.12	10.52	10.30	10.35	24,903,916
28 Jul 26	10.36000 -0.04	10.43	10.10	10.32	23,228,044
27 Jul 26	10.40000 -0.03	10.53	10.30	10.36	19,492,648
24 Jul 26	10.43000 -0.33	10.88	10.42	10.76	17,135,092
23 Jul 26	10.76000 +0.17	10.85	10.42	10.50	30,894,266
22 Jul 26	10.59000 -0.05	10.62	10.36	10.58	32,063,780
21 Jul 26	10.64000 +0.14	10.66	10.30	10.39	30,222,296
20 Jul 26	10.50000 +0.42	10.50	10.00	10.13	33,832,856
17 Jul 26	10.08000 -0.09	10.33	10.02	10.22	19,409,764
16 Jul 26	10.17000 -0.23	10.54	10.09	10.41	14,888,633
15 Jul 26	10.40000 -0.02	10.49	10.23	10.35	14,517,620
14 Jul 26	10.42000 +0.42	10.48	10.02	10.02	24,463,818
13 Jul 26	10.00000 +0.09	10.15	9.93	9.95	20,923,900
10 Jul 26	9.91000 -0.11	10.08	9.66	9.79	38,034,896
09 Jul 26	10.02000 -0.41	10.44	9.98	10.34	27,315,136
08 Jul 26	10.43000 +0.03	10.62	10.37	10.41	11,916,322
07 Jul 26	10.40000 -0.32	10.72	10.32	10.72	13,796,809
06 Jul 26	10.72000 +0.15	10.77	10.33	10.45	20,436,136
03 Jul 26	10.57000 +0.10	10.65	10.37	10.60	16,070,053
02 Jul 26	10.47000 -0.02	10.66	10.33	10.55	18,867,380
01 Jul 26	10.49000 +0.35	10.67	10.08	10.14	20,518,500
30 Jun 26	10.14000 -0.32	10.40	10.03	10.36	15,133,312
29 Jun 26	10.46000 +0.21	10.51	10.08	10.22	16,843,028
26 Jun 26	10.25000 -0.67	10.66	10.22	10.54	16,984,308
25 Jun 26	10.92000 -0.12	11.06	10.83	10.91	18,521,140
24 Jun 26	11.04000 -0.06	11.16	10.95	11.05	16,239,860
23 Jun 26	11.10000 -0.11	11.32	11.05	11.13	19,009,444
22 Jun 26	11.21000 +0.32	11.22	10.83	10.97	27,430,348
18 Jun 26	10.89000 -1.00	11.90	10.80	11.86	48,484,144
17 Jun 26	11.89000 -0.18	12.24	11.82	12.05	15,677,924
16 Jun 26	12.07000 -0.05	12.27	11.91	12.07	21,649,800
15 Jun 26	12.12000 -0.11	12.23	11.90	12.23	26,858,644
12 Jun 26	12.23000 +0.43	12.26	11.70	11.72	32,826,990
11 Jun 26	11.80000 +0.13	11.88	11.55	11.67	20,764,856
10 Jun 26	11.67000 -0.35	11.96	11.58	11.94	24,482,436
09 Jun 26	12.02000 +0.03	12.10	11.75	11.96	23,681,036
08 Jun 26	11.99000 -0.35	12.35	11.89	12.10	35,918,648
05 Jun 26	12.34000 -0.30	12.84	12.25	12.63	35,809,448
04 Jun 26	12.64000 -0.34	13.10	12.62	12.89	36,722,348
03 Jun 26	12.98000 -0.14	13.12	12.61	13.01	58,009,064
02 Jun 26	13.12000 -0.63	13.54	12.88	13.36	71,472,128
01 Jun 26	13.75000 +0.93	13.79	12.48	12.94	78,322,720
29 May 26	12.82000 +0.36	12.90	12.33	12.34	44,613,868
28 May 26	12.46000 +0.44	12.57	12.00	12.02	43,593,460
27 May 26	12.02000 +0.12	12.10	11.77	11.83	25,033,916
26 May 26	11.90000 +0.20	12.00	11.48	11.63	25,440,442
25 May 26	11.70000 +0.29	11.73	11.46	11.56	21,117,900
22 May 26	11.41000 +0.01	11.53	11.32	11.39	16,848,644
21 May 26	11.40000 -0.16	11.72	11.40	11.52	22,024,342
20 May 26	11.56000 -0.36	11.92	11.50	11.88	21,585,500
19 May 26	11.92000 +0.26	12.04	11.60	11.61	27,185,420
18 May 26	11.66000 +0.17	11.73	11.36	11.45	23,160,632
15 May 26	11.49000 -0.17	11.65	11.33	11.61	27,784,110
14 May 26	11.66000 -0.28	12.10	11.65	11.96	30,775,184
13 May 26	11.94000 -0.08	12.12	11.80	12.01	34,644,416
12 May 26	12.02000 +0.33	12.08	11.58	11.60	38,998,664
11 May 26	11.69000 +0.17	11.78	11.50	11.58	19,205,630
08 May 26	11.52000 -0.16	11.84	11.48	11.65	21,462,920
07 May 26	11.68000 -0.23	11.88	11.56	11.83	25,260,076
06 May 26	11.91000 +0.11	11.92	11.51	11.81	28,954,788
30 Apr 26	11.80000 -0.03	11.89	11.68	11.82	16,817,662
29 Apr 26	11.83000 +0.12	11.97	11.61	11.63	28,711,616
28 Apr 26	11.71000 +0.32	11.77	11.41	11.41	26,556,200
27 Apr 26	11.39000 -0.03	11.55	11.31	11.40	20,849,580
24 Apr 26	11.42000 -0.20	11.68	11.41	11.58	22,247,000
23 Apr 26	11.62000 +0.04	11.73	11.46	11.50	26,923,132
22 Apr 26	11.58000 -0.19	11.77	11.49	11.62	31,113,080
21 Apr 26	11.77000 +0.73	11.94	11.05	11.09	58,317,352
20 Apr 26	11.04000 -0.04	11.13	10.88	11.05	20,555,884
17 Apr 26	11.08000 -0.26	11.45	11.03	11.33	17,969,464
16 Apr 26	11.34000 +0.14	11.36	11.13	11.17	14,344,809
15 Apr 26	11.20000 -0.06	11.28	11.00	11.28	25,090,168
14 Apr 26	11.26000 +0.17	11.57	11.21	11.48	28,233,516
13 Apr 26	11.09000 +0.22	11.13	10.85	10.88	16,362,407
10 Apr 26	10.87000 -0.21	11.08	10.83	11.04	16,368,930
09 Apr 26	11.08000 -0.03	11.18	11.01	11.05	13,575,954
08 Apr 26	11.11000 +0.12	11.13	10.80	10.89	18,876,100
07 Apr 26	10.99000 +0.16	11.02	10.76	10.85	15,618,826
03 Apr 26	10.83000 -0.17	11.14	10.82	11.01	15,804,129
02 Apr 26	11.00000 +0.12	11.12	10.85	10.91	18,270,052
01 Apr 26	10.88000 +0.10	10.92	10.75	10.90	18,843,958
31 Mar 26	10.78000 -0.21	11.14	10.76	10.97	22,383,596
30 Mar 26	10.99000 -0.31	11.29	10.85	11.22	31,573,204
27 Mar 26	11.30000 -0.08	11.47	11.18	11.34	25,314,674
26 Mar 26	11.38000 -0.11	11.51	11.22	11.41	28,516,140
25 Mar 26	11.49000 +0.23	11.54	11.06	11.24	39,211,184
24 Mar 26	11.26000 +0.18	11.28	11.03	11.18	29,875,308
23 Mar 26	11.08000 -0.26	11.48	11.04	11.30	41,723,768
20 Mar 26	11.34000 -0.18	11.77	11.32	11.49	42,012,720
19 Mar 26	11.52000 +0.37	11.76	11.09	11.20	49,990,748
18 Mar 26	11.15000 +0.06	11.37	11.05	11.06	23,381,560
17 Mar 26	11.09000 +0.01	11.21	10.95	11.08	21,813,656
16 Mar 26	11.08000 -0.07	11.20	10.89	11.18	29,532,912
13 Mar 26	11.15000 -0.22	11.48	11.12	11.33	36,337,304
12 Mar 26	11.37000 +0.34	11.39	11.05	11.05	42,914,968
11 Mar 26	11.03000 +0.08	11.11	10.77	10.93	22,505,216
10 Mar 26	10.95000 -0.10	11.07	10.80	10.90	25,863,624
09 Mar 26	11.05000 +0.14	11.31	11.00	11.27	30,723,474
06 Mar 26	10.91000 +0.02	11.04	10.81	10.86	18,534,600
05 Mar 26	10.89000 -0.06	11.00	10.78	10.99	24,865,144
04 Mar 26	10.95000 -0.06	11.11	10.79	10.89	35,342,352
03 Mar 26	11.01000 -0.04	11.28	10.94	10.97	58,805,880
02 Mar 26	11.05000 +0.39	11.13	10.71	10.96	54,185,392
27 Feb 26	10.66000 +0.36	10.78	10.28	10.33	34,146,448
26 Feb 26	10.30000 +0.16	10.43	10.15	10.16	25,057,750
25 Feb 26	10.14000 +0.05	10.24	10.09	10.14	21,534,028
24 Feb 26	10.09000 +0.20	10.19	9.98	9.99	22,372,580
13 Feb 26	9.89000 -0.16	10.05	9.89	10.02	14,807,623
12 Feb 26	10.05000 +0.02	10.14	9.96	10.09	17,277,208
11 Feb 26	10.03000 +0.15	10.10	9.89	9.89	20,121,536
10 Feb 26	9.88000 +0.08	9.93	9.78	9.84	13,326,939
09 Feb 26	9.80000 -0.04	9.90	9.78	9.84	15,336,458
06 Feb 26	9.84000 +0.03	9.91	9.72	9.78	13,140,700
05 Feb 26	9.81000 -0.29	10.09	9.80	10.03	18,790,632
04 Feb 26	10.10000 +0.40	10.12	9.70	9.73	31,078,168
03 Feb 26	9.70000 +0.10	9.82	9.61	9.72	14,647,151
02 Feb 26	9.60000 -0.43	10.01	9.59	9.98	21,803,800
30 Jan 26	10.03000 +0.10	10.17	9.90	9.94	20,709,624
29 Jan 26	9.93000 -0.02	10.06	9.84	9.96	16,080,994
28 Jan 26	9.95000 +0.16	9.99	9.72	9.80	20,489,060
27 Jan 26	9.79000 -0.15	9.94	9.76	9.92	13,474,637
26 Jan 26	9.94000 +0.06	9.98	9.79	9.89	19,070,756
23 Jan 26	9.88000 -0.01	9.94	9.85	9.88	13,141,290
22 Jan 26	9.89000 +0.06	9.90	9.80	9.84	11,133,327
21 Jan 26	9.83000 -0.10	9.93	9.81	9.91	12,381,700
20 Jan 26	9.93000 +0.10	9.93	9.77	9.84	19,294,636
19 Jan 26	9.83000 +0.02	9.96	9.64	9.80	27,714,496
16 Jan 26	9.81000 +0.08	9.88	9.75	9.76	20,008,996
15 Jan 26	9.73000 +0.20	9.78	9.55	9.56	22,132,380
14 Jan 26	9.53000 -0.13	9.71	9.49	9.65	22,884,832
13 Jan 26	9.66000 -0.02	9.79	9.63	9.68	19,698,418
12 Jan 26	9.68000 -0.16	9.80	9.57	9.75	30,966,928
09 Jan 26	9.84000 +0.27	9.89	9.48	9.57	30,707,632
08 Jan 26	9.57000 +0.06	9.69	9.48	9.52	19,022,824
07 Jan 26	9.51000 +0.13	9.54	9.36	9.38	17,995,196
06 Jan 26	9.38000 +0.02	9.40	9.33	9.36	17,582,560
05 Jan 26	9.36000 +0.05	9.41	9.28	9.34	16,130,173
31 Dec 25	9.31000 -0.09	9.44	9.27	9.40	14,207,310
30 Dec 25	9.40000 -0.15	9.55	9.37	9.54	19,667,100
29 Dec 25	9.55000 -0.37	9.93	9.54	9.91	25,819,450
26 Dec 25	9.92000 -0.01	9.96	9.90	9.91	9,149,950
25 Dec 25	9.93000 -0.01	10.02	9.92	9.95	8,722,000
24 Dec 25	9.94000 -0.04	10.02	9.92	9.95	10,424,276
23 Dec 25	9.98000 +0.10	10.14	9.88	9.92	17,322,978
22 Dec 25	9.88000 -0.11	10.02	9.85	10.00	17,834,216
19 Dec 25	9.99000 -0.04	10.06	9.96	10.05	9,759,601
18 Dec 25	10.03000 +0.09	10.08	9.96	9.96	13,194,362
17 Dec 25	9.94000 -0.03	10.00	9.85	9.99	11,787,313
16 Dec 25	9.97000 -0.12	10.11	9.94	10.10	12,153,781
15 Dec 25	10.09000 +0.03	10.15	9.99	10.08	11,557,542
12 Dec 25	10.06000 +0.17	10.09	9.88	9.89	20,351,992
11 Dec 25	9.89000 -0.04	10.01	9.88	9.95	12,232,266
10 Dec 25	9.93000 +0.05	9.98	9.84	9.84	11,419,939
09 Dec 25	9.88000 -0.02	10.04	9.87	9.90	10,785,010
08 Dec 25	9.90000 -0.19	10.11	9.87	10.11	16,771,578
05 Dec 25	10.09000 +0.01	10.14	10.03	10.07	8,805,500
04 Dec 25	10.08000 -0.03	10.14	10.04	10.10	10,069,237
03 Dec 25	10.11000 +0.19	10.14	9.89	9.92	16,377,493
02 Dec 25	9.92000 +0.09	9.95	9.80	9.82	12,042,759
01 Dec 25	9.83000 +0.03	9.94	9.78	9.84	12,417,985
28 Nov 25	9.80000 -0.04	9.87	9.74	9.85	13,785,099
27 Nov 25	9.84000 +0.14	9.92	9.63	9.68	15,213,986
26 Nov 25	9.70000 -0.05	9.83	9.70	9.76	10,051,463
25 Nov 25	9.75000 -0.01	9.80	9.69	9.78	14,170,516
24 Nov 25	9.76000 -0.02	9.85	9.73	9.84	16,251,138
21 Nov 25	9.78000 -0.14	9.95	9.77	9.88	20,030,860
20 Nov 25	9.92000 +0.00	10.05	9.91	9.93	15,213,016
19 Nov 25	9.92000 +0.03	9.96	9.88	9.88	11,297,907
18 Nov 25	9.89000 -0.09	10.01	9.86	9.99	14,019,900
17 Nov 25	9.98000 +0.01	10.04	9.86	9.97	15,771,375
14 Nov 25	9.97000 -0.13	10.14	9.96	10.07	13,979,988
13 Nov 25	10.10000 -0.03	10.18	10.03	10.15	20,253,756
12 Nov 25	10.13000 -0.02	10.25	10.12	10.16	15,816,777
11 Nov 25	10.15000 -0.19	10.35	10.13	10.33	27,342,300
10 Nov 25	10.34000 +0.15	10.38	10.23	10.29	22,494,000
07 Nov 25	10.19000 +0.09	10.37	10.11	10.14	22,630,244
06 Nov 25	10.10000 +0.14	10.20	10.04	10.04	23,664,812
05 Nov 25	9.96000 -0.04	10.03	9.85	9.94	15,402,436
04 Nov 25	10.00000 +0.00	10.13	9.95	9.99	24,429,024
03 Nov 25	10.00000 +0.17	10.04	9.83	9.85	25,076,340
31 Oct 25	9.83000 -0.07	9.95	9.73	9.90	26,415,154
30 Oct 25	9.90000 +0.14	10.05	9.70	9.76	36,187,172
29 Oct 25	9.76000 +0.43	9.85	9.45	9.48	59,033,656
28 Oct 25	9.33000 -0.08	9.43	9.31	9.38	12,052,193
27 Oct 25	9.41000 +0.12	9.48	9.25	9.29	21,472,836
24 Oct 25	9.29000 -0.11	9.39	9.25	9.37	12,495,684
23 Oct 25	9.40000 +0.20	9.41	9.20	9.21	21,951,768
22 Oct 25	9.20000 -0.09	9.30	9.20	9.29	8,851,867
21 Oct 25	9.29000 -0.02	9.31	9.26	9.30	10,391,048
20 Oct 25	9.31000 +0.10	9.32	9.17	9.24	18,025,692
17 Oct 25	9.21000 -0.06	9.32	9.18	9.26	12,546,300
16 Oct 25	9.27000 +0.03	9.28	9.20	9.25	13,236,900
15 Oct 25	9.24000 +0.00	9.27	9.18	9.25	11,114,997
14 Oct 25	9.24000 +0.08	9.27	9.12	9.17	18,724,810
13 Oct 25	9.16000 -0.03	9.18	9.02	9.09	16,608,309
10 Oct 25	9.19000 +0.10	9.20	9.04	9.09	16,238,568
09 Oct 25	9.09000 +0.15	9.10	8.96	8.98	10,992,803
30 Sep 25	8.94000 -0.03	8.98	8.93	8.95	6,402,837
29 Sep 25	8.97000 +0.00	8.98	8.88	8.97	12,022,811
26 Sep 25	8.97000 -0.02	9.03	8.94	8.99	7,432,573
25 Sep 25	8.99000 -0.05	9.05	8.95	9.05	7,552,482
24 Sep 25	9.04000 +0.04	9.07	8.97	8.99	8,695,772
23 Sep 25	9.00000 +0.02	9.02	8.91	8.97	10,397,301
22 Sep 25	8.98000 -0.06	9.04	8.96	9.04	7,288,310
19 Sep 25	9.04000 +0.01	9.07	8.96	9.04	10,470,422
18 Sep 25	9.03000 -0.15	9.18	9.01	9.17	14,161,155
17 Sep 25	9.18000 +0.08	9.19	9.07	9.10	9,837,111
16 Sep 25	9.10000 -0.04	9.17	9.08	9.15	9,265,010
15 Sep 25	9.14000 -0.01	9.19	9.10	9.15	11,648,552
12 Sep 25	9.15000 -0.14	9.30	9.14	9.30	20,276,856
11 Sep 25	9.29000 +0.07	9.30	9.18	9.22	16,207,109
10 Sep 25	9.22000 -0.01	9.25	9.16	9.21	10,121,261
09 Sep 25	9.23000 +0.03	9.23	9.17	9.21	8,342,747
08 Sep 25	9.20000 +0.05	9.23	9.13	9.14	9,599,600
05 Sep 25	9.15000 +0.08	9.16	9.04	9.07	9,249,294
04 Sep 25	9.07000 +0.02	9.10	9.01	9.08	10,790,598
03 Sep 25	9.05000 -0.10	9.18	9.03	9.17	9,822,414
02 Sep 25	9.15000 -0.02	9.20	9.09	9.17	10,870,211
01 Sep 25	9.17000 +0.00	9.19	9.11	9.17	11,126,374
29 Aug 25	9.17000 +0.09	9.20	9.04	9.07	19,174,146
28 Aug 25	9.08000 -0.02	9.15	8.96	9.10	17,892,416
27 Aug 25	9.10000 -0.20	9.35	9.10	9.31	19,910,286
26 Aug 25	9.30000 -0.01	9.33	9.28	9.31	8,881,762
25 Aug 25	9.31000 +0.06	9.33	9.26	9.27	13,538,077
22 Aug 25	9.25000 -0.05	9.32	9.19	9.30	14,358,418
21 Aug 25	9.30000 +0.09	9.33	9.24	9.28	15,089,825
20 Aug 25	9.21000 -0.05	9.28	9.19	9.27	13,118,142
19 Aug 25	9.26000 -0.01	9.30	9.24	9.28	8,519,342
18 Aug 25	9.27000 -0.03	9.41	9.26	9.32	17,129,468
15 Aug 25	9.30000 +0.09	9.30	9.20	9.21	10,883,558
14 Aug 25	9.21000 -0.09	9.33	9.20	9.31	12,307,877
13 Aug 25	9.30000 -0.01	9.36	9.28	9.31	9,741,057
12 Aug 25	9.31000 +0.02	9.34	9.28	9.31	9,729,959
11 Aug 25	9.29000 -0.11	9.43	9.26	9.40	20,131,568
08 Aug 25	9.40000 -0.07	9.52	9.40	9.45	14,675,093
07 Aug 25	9.47000 -0.05	9.54	9.44	9.52	12,310,900
06 Aug 25	9.52000 -0.01	9.59	9.48	9.51	16,123,338
05 Aug 25	9.53000 +0.12	9.56	9.40	9.41	24,129,672
04 Aug 25	9.41000 +0.02	9.43	9.31	9.38	18,391,500
01 Aug 25	9.39000 +0.20	9.49	9.21	9.21	36,381,744
31 Jul 25	9.19000 -0.10	9.29	9.15	9.27	23,189,736
30 Jul 25	9.29000 +0.03	9.43	9.27	9.27	29,628,322
29 Jul 25	9.26000 +0.16	9.30	9.04	9.08	28,941,064
28 Jul 25	9.10000 -0.09	9.17	9.03	9.16	16,617,834
25 Jul 25	9.19000 -0.03	9.31	9.18	9.22	17,863,068
24 Jul 25	9.22000 +0.07	9.23	9.08	9.15	19,497,562
23 Jul 25	9.15000 +0.01	9.33	9.13	9.25	35,478,800
22 Jul 25	9.14000 +0.23	9.18	8.88	8.93	47,686,712
21 Jul 25	8.91000 +0.08	8.92	8.83	8.84	21,994,762
18 Jul 25	8.83000 +0.02	8.83	8.78	8.82	10,857,158
17 Jul 25	8.81000 -0.02	8.84	8.78	8.83	7,822,301
16 Jul 25	8.83000 +0.02	8.84	8.77	8.82	8,553,400
15 Jul 25	8.81000 -0.11	8.95	8.79	8.92	16,768,764
14 Jul 25	8.92000 +0.05	8.97	8.88	8.89	15,428,942
11 Jul 25	8.87000 -0.02	8.91	8.86	8.89	10,406,549
10 Jul 25	8.89000 +0.02	8.94	8.85	8.88	10,350,850
09 Jul 25	8.87000 -0.06	8.94	8.83	8.91	11,768,418
08 Jul 25	8.93000 +0.02	8.93	8.82	8.90	15,319,523
07 Jul 25	8.91000 +0.10	8.93	8.82	8.86	17,361,852
04 Jul 25	8.81000 +0.04	8.84	8.76	8.77	13,066,257
03 Jul 25	8.77000 +0.04	8.79	8.73	8.73	9,304,936
02 Jul 25	8.73000 +0.03	8.74	8.69	8.70	7,611,831
01 Jul 25	8.70000 +0.00	8.73	8.68	8.71	7,622,800
30 Jun 25	8.70000 -0.03	8.75	8.66	8.74	14,045,238
27 Jun 25	8.73000 +0.00	8.80	8.72	8.72	7,725,804
26 Jun 25	8.73000 -0.42	8.81	8.72	8.81	16,923,900
25 Jun 25	9.15000 +0.01	9.16	9.09	9.16	11,471,211
24 Jun 25	9.14000 +0.08	9.14	9.05	9.07	8,539,810
23 Jun 25	9.06000 -0.05	9.12	9.02	9.10	9,690,699
20 Jun 25	9.11000 -0.02	9.17	9.11	9.13	9,452,040
19 Jun 25	9.13000 -0.03	9.18	9.06	9.17	9,610,700
18 Jun 25	9.16000 +0.14	9.17	9.03	9.03	19,167,100
17 Jun 25	9.02000 +0.06	9.02	8.95	8.97	7,551,926
16 Jun 25	8.96000 -0.05	9.03	8.93	9.00	10,086,936
13 Jun 25	9.01000 +0.04	9.04	8.96	8.98	12,164,870
12 Jun 25	8.97000 +0.00	8.99	8.95	8.97	5,317,680
11 Jun 25	8.97000 +0.00	9.05	8.95	8.97	8,706,473
10 Jun 25	8.97000 -0.01	9.02	8.92	9.00	8,015,929
09 Jun 25	8.98000 +0.01	9.00	8.96	8.97	6,767,227
06 Jun 25	8.97000 +0.04	8.99	8.92	8.96	5,577,550
05 Jun 25	8.93000 -0.07	9.02	8.92	9.00	9,561,700
04 Jun 25	9.00000 +0.01	9.02	8.97	9.00	5,919,544
03 Jun 25	8.99000 +0.02	9.00	8.89	8.94	9,302,003
30 May 25	8.97000 -0.03	9.04	8.96	8.99	6,972,526
29 May 25	9.00000 +0.02	9.02	8.96	9.00	6,372,759
28 May 25	8.98000 +0.00	9.02	8.96	8.98	6,301,627
27 May 25	8.98000 +0.03	9.00	8.93	8.95	5,127,960
26 May 25	8.95000 +0.02	8.97	8.91	8.94	7,370,127
23 May 25	8.93000 -0.09	9.04	8.93	9.01	10,852,181
22 May 25	9.02000 -0.12	9.14	9.02	9.14	10,779,585
21 May 25	9.14000 +0.04	9.18	9.10	9.10	10,223,568
20 May 25	9.10000 +0.02	9.12	9.07	9.11	7,653,068
19 May 25	9.08000 +0.02	9.11	9.06	9.07	6,506,783
16 May 25	9.06000 -0.02	9.14	9.05	9.08	7,236,018
15 May 25	9.08000 -0.02	9.16	9.07	9.10	7,307,450
14 May 25	9.10000 -0.03	9.13	9.05	9.12	7,945,318
13 May 25	9.13000 +0.02	9.16	9.05	9.13	8,375,311
12 May 25	9.11000 -0.03	9.16	9.06	9.14	10,663,930
09 May 25	9.14000 +0.09	9.18	9.05	9.06	14,492,598
08 May 25	9.05000 +0.07	9.07	8.94	8.98	12,204,379
07 May 25	8.98000 +0.03	9.01	8.94	8.98	11,959,839
06 May 25	8.95000 +0.06	8.95	8.84	8.90	13,027,262
30 Apr 25	8.89000 +0.06	8.96	8.82	8.83	11,063,846
29 Apr 25	8.83000 -0.12	8.97	8.81	8.97	15,505,120
28 Apr 25	8.95000 -0.01	9.02	8.90	8.99	17,990,480
25 Apr 25	8.96000 +0.14	8.99	8.81	8.82	20,667,836
24 Apr 25	8.82000 +0.05	8.86	8.76	8.78	20,143,916
23 Apr 25	8.77000 -0.02	8.82	8.74	8.80	15,977,291
22 Apr 25	8.79000 -0.02	8.86	8.78	8.80	18,415,760
21 Apr 25	8.81000 -0.01	8.84	8.78	8.79	19,878,392
18 Apr 25	8.82000 -0.27	8.96	8.74	8.93	34,061,924
17 Apr 25	9.09000 -0.01	9.12	9.03	9.07	9,625,125
16 Apr 25	9.10000 +0.03	9.13	9.02	9.05	11,911,832
15 Apr 25	9.07000 +0.06	9.07	8.98	9.00	11,363,584
14 Apr 25	9.01000 +0.11	9.05	8.90	8.94	15,154,007
11 Apr 25	8.90000 -0.04	8.94	8.84	8.90	12,702,000
10 Apr 25	8.94000 -0.02	9.06	8.91	8.92	19,837,360
09 Apr 25	8.96000 -0.07	8.98	8.73	8.93	22,866,606
08 Apr 25	9.03000 +0.23	9.05	8.76	8.77	26,636,326
07 Apr 25	8.80000 -0.59	9.17	8.55	9.12	41,979,828
03 Apr 25	9.39000 +0.04	9.42	9.30	9.31	12,628,341
02 Apr 25	9.35000 -0.10	9.48	9.33	9.45	15,695,396
01 Apr 25	9.45000 +0.20	9.45	9.25	9.25	24,639,784
31 Mar 25	9.25000 +0.00	9.34	9.22	9.25	12,709,160
28 Mar 25	9.25000 -0.03	9.37	9.23	9.29	11,049,741
27 Mar 25	9.28000 -0.04	9.36	9.27	9.32	14,396,367
26 Mar 25	9.32000 -0.06	9.38	9.29	9.36	16,519,275
25 Mar 25	9.38000 +0.15	9.40	9.18	9.23	31,209,412
24 Mar 25	9.23000 +0.12	9.26	9.13	9.13	25,364,328
21 Mar 25	9.11000 +0.00	9.17	9.08	9.10	16,436,958
20 Mar 25	9.11000 -0.02	9.16	9.09	9.13	13,239,025
19 Mar 25	9.13000 +0.06	9.15	9.05	9.07	15,481,319
18 Mar 25	9.07000 -0.03	9.11	9.03	9.10	13,307,805
17 Mar 25	9.10000 -0.01	9.14	9.08	9.11	14,072,954
14 Mar 25	9.11000 -0.01	9.16	9.07	9.10	20,206,178
13 Mar 25	9.12000 +0.05	9.15	9.03	9.03	27,145,142
12 Mar 25	9.07000 +0.20	9.11	8.94	9.00	39,753,864
11 Mar 25	8.87000 +0.02	8.88	8.77	8.80	13,632,656
10 Mar 25	8.85000 +0.05	8.87	8.78	8.79	11,769,377
07 Mar 25	8.80000 +0.01	8.84	8.72	8.79	15,505,352
06 Mar 25	8.79000 -0.03	8.87	8.79	8.82	19,846,856
05 Mar 25	8.82000 +0.06	8.82	8.73	8.77	10,308,904
04 Mar 25	8.76000 -0.01	8.80	8.73	8.78	10,500,763
03 Mar 25	8.77000 -0.01	8.84	8.75	8.82	16,520,153
28 Feb 25	8.78000 -0.08	8.90	8.78	8.84	16,447,161
27 Feb 25	8.86000 -0.04	8.91	8.81	8.90	12,450,176
26 Feb 25	8.90000 +0.06	8.94	8.82	8.86	16,007,756
25 Feb 25	8.84000 -0.03	8.88	8.79	8.83	12,877,980
24 Feb 25	8.87000 -0.02	8.92	8.82	8.88	18,017,092
21 Feb 25	8.89000 -0.04	8.95	8.84	8.92	14,409,514
20 Feb 25	8.93000 +0.04	8.98	8.80	8.89	15,470,003
19 Feb 25	8.89000 -0.08	8.96	8.83	8.94	22,182,572
18 Feb 25	8.97000 -0.14	9.14	8.94	9.10	19,485,614
17 Feb 25	9.11000 +0.00	9.13	8.97	9.12	17,109,752
14 Feb 25	9.11000 +0.02	9.11	9.06	9.07	8,198,759
13 Feb 25	9.09000 -0.04	9.17	9.08	9.11	11,290,940
12 Feb 25	9.13000 -0.02	9.16	9.08	9.13	11,898,830
11 Feb 25	9.15000 -0.02	9.20	9.12	9.18	10,730,337
10 Feb 25	9.17000 -0.01	9.21	9.13	9.20	11,146,900
07 Feb 25	9.18000 -0.01	9.23	9.14	9.19	13,335,969
06 Feb 25	9.19000 +0.02	9.19	9.12	9.17	10,367,234
05 Feb 25	9.17000 -0.07	9.29	9.10	9.29	13,362,415
27 Jan 25	9.24000 +0.05	9.28	9.20	9.22	14,257,383
24 Jan 25	9.19000 +0.01	9.26	9.13	9.13	12,647,022
23 Jan 25	9.18000 +0.13	9.25	9.08	9.09	20,659,436
22 Jan 25	9.05000 +0.02	9.10	8.95	8.97	10,022,972
21 Jan 25	9.03000 +0.03	9.05	8.95	9.03	9,290,433
20 Jan 25	9.00000 -0.04	9.12	8.98	9.07	12,276,100
17 Jan 25	9.04000 +0.01	9.07	8.97	9.00	7,317,044
16 Jan 25	9.03000 -0.03	9.17	9.01	9.08	12,750,137
15 Jan 25	9.06000 +0.02	9.09	9.00	9.04	12,426,304
14 Jan 25	9.04000 +0.20	9.06	8.86	8.86	16,714,471
13 Jan 25	8.84000 +0.04	8.85	8.70	8.76	12,598,600
10 Jan 25	8.80000 -0.08	8.92	8.80	8.86	12,763,618
09 Jan 25	8.88000 -0.03	8.95	8.83	8.89	10,838,068
08 Jan 25	8.91000 -0.04	9.00	8.81	8.94	13,485,315
07 Jan 25	8.95000 -0.01	8.99	8.86	8.96	14,400,292
06 Jan 25	8.96000 -0.05	9.08	8.91	9.02	21,675,200
03 Jan 25	9.01000 -0.04	9.21	9.00	9.08	19,926,836
02 Jan 25	9.05000 -0.23	9.29	9.03	9.27	24,370,000
31 Dec 24	9.28000 -0.11	9.43	9.28	9.42	17,074,788
30 Dec 24	9.39000 -0.10	9.55	9.34	9.53	22,603,372
27 Dec 24	9.49000 +0.02	9.56	9.45	9.47	15,539,675
26 Dec 24	9.47000 -0.08	9.56	9.46	9.55	15,690,819
25 Dec 24	9.55000 -0.11	9.68	9.53	9.64	14,573,000
24 Dec 24	9.66000 +0.03	9.72	9.58	9.61	17,296,320
23 Dec 24	9.63000 +0.16	9.75	9.46	9.48	35,612,548
20 Dec 24	9.47000 -0.07	9.57	9.46	9.53	14,074,519
19 Dec 24	9.54000 -0.17	9.67	9.49	9.64	18,024,228
18 Dec 24	9.71000 +0.12	9.76	9.62	9.62	16,901,764
17 Dec 24	9.59000 -0.05	9.72	9.57	9.66	15,288,127
16 Dec 24	9.64000 +0.06	9.75	9.57	9.57	14,441,212
13 Dec 24	9.58000 -0.21	9.79	9.58	9.79	22,811,156
12 Dec 24	9.79000 -0.02	9.84	9.76	9.81	21,522,508
11 Dec 24	9.81000 +0.06	9.83	9.73	9.75	13,550,479
10 Dec 24	9.75000 -0.05	9.98	9.74	9.93	28,759,430
09 Dec 24	9.80000 +0.01	9.92	9.74	9.84	22,423,144
06 Dec 24	9.79000 +0.13	9.83	9.66	9.69	22,653,368
05 Dec 24	9.66000 -0.01	9.73	9.63	9.64	13,375,688
04 Dec 24	9.67000 +0.00	9.76	9.61	9.66	21,918,080
03 Dec 24	9.67000 +0.05	9.68	9.57	9.60	20,713,296
02 Dec 24	9.62000 +0.02	9.66	9.55	9.60	17,551,200
29 Nov 24	9.60000 +0.11	9.61	9.48	9.49	15,112,408
28 Nov 24	9.49000 +0.04	9.61	9.43	9.45	15,766,122
27 Nov 24	9.45000 +0.03	9.45	9.24	9.42	18,407,288
26 Nov 24	9.42000 -0.02	9.52	9.36	9.41	12,859,537
25 Nov 24	9.44000 -0.03	9.55	9.36	9.45	18,380,568
22 Nov 24	9.47000 -0.34	9.88	9.46	9.83	31,345,354
21 Nov 24	9.81000 +0.01	9.85	9.77	9.80	16,853,614
20 Nov 24	9.80000 +0.03	9.82	9.71	9.75	17,784,314
19 Nov 24	9.77000 +0.00	9.84	9.62	9.76	24,116,856
18 Nov 24	9.77000 +0.11	9.89	9.68	9.69	26,467,624
15 Nov 24	9.66000 -0.10	9.81	9.64	9.70	21,940,148
14 Nov 24	9.76000 -0.22	10.05	9.73	9.98	29,288,408
13 Nov 24	9.98000 +0.05	10.08	9.85	9.94	24,209,260
12 Nov 24	9.93000 -0.01	10.07	9.87	9.93	34,067,152
11 Nov 24	9.94000 -0.08	10.03	9.81	9.99	37,409,248
08 Nov 24	10.02000 +0.03	10.29	9.96	10.12	51,343,768
07 Nov 24	9.99000 +0.32	10.00	9.60	9.63	45,936,512
06 Nov 24	9.67000 -0.03	9.76	9.62	9.74	38,520,684
05 Nov 24	9.70000 +0.09	9.70	9.54	9.60	32,848,960
04 Nov 24	9.61000 +0.12	9.65	9.41	9.51	28,593,066
01 Nov 24	9.49000 +0.07	9.58	9.36	9.39	35,599,488
31 Oct 24	9.42000 -0.02	9.50	9.38	9.41	30,197,968
30 Oct 24	9.44000 -0.12	9.63	9.36	9.58	38,079,360
29 Oct 24	9.56000 -0.34	10.02	9.55	9.99	62,281,536
28 Oct 24	9.90000 +0.02	9.93	9.82	9.89	30,553,816
25 Oct 24	9.88000 -0.09	10.00	9.81	9.96	32,692,572
24 Oct 24	9.97000 -0.14	10.09	9.96	10.09	17,747,824
23 Oct 24	10.11000 -0.06	10.24	10.02	10.15	26,626,680
22 Oct 24	10.17000 +0.32	10.18	9.82	9.86	31,902,656
21 Oct 24	9.85000 -0.07	9.99	9.79	9.93	28,314,492
18 Oct 24	9.92000 +0.09	10.05	9.73	9.77	29,007,498
17 Oct 24	9.83000 -0.22	10.19	9.83	10.09	23,122,156
16 Oct 24	10.05000 +0.09	10.14	9.87	9.97	19,415,088
15 Oct 24	9.96000 -0.29	10.25	9.95	10.25	25,967,410
14 Oct 24	10.25000 +0.03	10.36	10.08	10.20	24,779,540
11 Oct 24	10.22000 -0.27	10.53	10.11	10.53	22,776,094
10 Oct 24	10.49000 +0.28	10.74	10.21	10.33	43,701,488
09 Oct 24	10.21000 -0.66	10.79	10.11	10.71	52,545,168
08 Oct 24	10.87000 -0.08	11.99	10.57	11.99	82,777,888
30 Sep 24	10.95000 +0.73	11.11	10.28	10.41	56,710,096
27 Sep 24	10.22000 +0.21	10.32	10.00	10.10	29,966,048
26 Sep 24	10.01000 +0.20	10.03	9.73	9.81	23,449,184
25 Sep 24	9.81000 -0.02	10.05	9.71	9.90	36,018,800
24 Sep 24	9.83000 +0.52	9.85	9.25	9.33	38,015,344
23 Sep 24	9.31000 +0.31	9.40	8.96	8.97	24,898,292
20 Sep 24	9.00000 +0.01	9.17	8.91	9.00	15,673,116
19 Sep 24	8.99000 +0.14	9.10	8.80	8.88	18,357,558
18 Sep 24	8.85000 +0.12	8.86	8.64	8.76	14,731,367
13 Sep 24	8.73000 -0.07	8.87	8.71	8.80	8,040,117
12 Sep 24	8.80000 +0.10	8.92	8.73	8.74	13,407,034
11 Sep 24	8.70000 -0.26	8.95	8.62	8.95	15,405,636
10 Sep 24	8.96000 -0.03	9.02	8.86	8.99	8,767,390
09 Sep 24	8.99000 +0.01	9.00	8.86	8.96	12,601,068
06 Sep 24	8.98000 -0.22	9.22	8.97	9.19	11,545,068
05 Sep 24	9.20000 -0.01	9.26	9.14	9.21	9,548,000
04 Sep 24	9.21000 -0.22	9.39	9.20	9.35	15,502,067
03 Sep 24	9.43000 +0.00	9.63	9.35	9.37	16,043,269
02 Sep 24	9.43000 -0.04	9.58	9.34	9.47	17,726,930
30 Aug 24	9.47000 +0.13	9.59	9.30	9.35	16,694,354
29 Aug 24	9.34000 -0.06	9.39	9.21	9.36	14,291,344
28 Aug 24	9.40000 +0.09	9.42	9.25	9.26	10,259,288
27 Aug 24	9.31000 -0.11	9.44	9.29	9.43	9,184,500
26 Aug 24	9.42000 -0.05	9.52	9.35	9.48	10,711,800
23 Aug 24	9.47000 -0.08	9.61	9.40	9.54	14,199,516
22 Aug 24	9.55000 -0.02	9.65	9.45	9.55	19,625,784
21 Aug 24	9.57000 -0.42	9.95	9.42	9.95	37,294,992
20 Aug 24	9.99000 -0.21	10.23	9.90	10.18	14,497,115
19 Aug 24	10.20000 +0.16	10.31	10.04	10.04	14,042,200
16 Aug 24	10.04000 -0.14	10.29	10.02	10.18	12,761,571
15 Aug 24	10.18000 +0.10	10.27	10.03	10.06	13,118,130
14 Aug 24	10.08000 -0.04	10.23	10.06	10.12	11,391,500
13 Aug 24	10.12000 -0.08	10.21	10.03	10.20	10,981,535
12 Aug 24	10.20000 +0.19	10.24	9.97	10.00	18,524,514
09 Aug 24	10.01000 +0.01	10.15	10.00	10.03	12,824,500
08 Aug 24	10.00000 -0.09	10.04	9.87	10.02	13,598,255
07 Aug 24	10.09000 +0.32	10.17	9.74	9.77	28,131,502
06 Aug 24	9.77000 -0.01	9.94	9.67	9.88	18,369,752
05 Aug 24	9.78000 -0.31	10.13	9.77	10.04	20,402,552
02 Aug 24	10.09000 -0.19	10.26	10.02	10.22	24,294,832
01 Aug 24	10.28000 -0.06	10.42	10.26	10.32	22,099,578
31 Jul 24	10.34000 +0.06	10.39	10.16	10.29	34,682,128
30 Jul 24	10.28000 -0.44	10.72	10.22	10.71	29,801,272
29 Jul 24	10.72000 -0.08	10.92	10.66	10.80	14,175,655
26 Jul 24	10.80000 -0.07	10.95	10.71	10.86	15,679,240
25 Jul 24	10.87000 -0.23	11.13	10.73	11.11	18,677,624
24 Jul 24	11.10000 +0.18	11.22	10.80	10.80	26,905,560
23 Jul 24	10.92000 -0.23	11.20	10.89	11.14	17,204,784
22 Jul 24	11.15000 -0.24	11.37	10.94	11.34	26,632,948
19 Jul 24	11.39000 -0.16	11.57	11.24	11.50	23,787,040
18 Jul 24	11.55000 +0.32	11.59	11.15	11.20	37,978,008
17 Jul 24	11.23000 -0.64	11.91	11.17	11.85	41,363,480
16 Jul 24	11.87000 -0.07	12.08	11.81	11.98	17,098,552
15 Jul 24	11.94000 +0.07	12.00	11.69	11.77	19,037,248
12 Jul 24	11.87000 -0.20	12.18	11.80	12.06	26,107,690
11 Jul 24	12.07000 +0.09	12.10	11.86	12.03	26,523,440
10 Jul 24	11.98000 -0.53	12.63	11.90	12.47	46,454,480
09 Jul 24	12.51000 +0.34	12.54	12.10	12.15	39,873,668
08 Jul 24	12.17000 +0.18	12.23	11.90	11.96	30,433,416
05 Jul 24	11.99000 +0.00	12.03	11.76	12.00	20,024,556
04 Jul 24	11.99000 -0.16	12.35	11.93	12.15	22,838,134
03 Jul 24	12.15000 -0.11	12.41	12.04	12.33	21,540,408
02 Jul 24	12.26000 +0.18	12.42	11.91	12.09	39,447,080
01 Jul 24	12.08000 +0.55	12.10	11.45	11.45	47,493,168
28 Jun 24	11.53000 +0.39	11.61	11.06	11.11	31,116,064
27 Jun 24	11.14000 -0.19	11.41	11.12	11.28	19,809,292
26 Jun 24	11.33000 -0.30	11.38	11.02	11.31	30,069,574
25 Jun 24	11.63000 -0.19	11.92	11.62	11.75	25,533,688
24 Jun 24	11.82000 -0.06	11.99	11.72	11.78	22,676,244
21 Jun 24	11.88000 +0.11	11.91	11.62	11.76	23,998,568
20 Jun 24	11.77000 -0.09	12.02	11.70	11.88	26,364,954
19 Jun 24	11.86000 -0.06	12.00	11.76	11.86	25,711,836
18 Jun 24	11.92000 +0.17	11.93	11.58	11.77	36,659,740
17 Jun 24	11.75000 -0.05	12.07	11.72	11.76	38,769,468
14 Jun 24	11.80000 -0.41	12.29	11.66	12.19	63,152,440
13 Jun 24	12.21000 -0.04	12.35	12.02	12.10	41,499,056
12 Jun 24	12.25000 +0.65	12.38	11.47	11.48	71,384,656
11 Jun 24	11.60000 -0.20	11.88	11.36	11.81	58,027,040
07 Jun 24	11.80000 +0.56	11.86	11.12	11.20	65,245,180
06 Jun 24	11.24000 +0.21	11.35	11.03	11.03	42,988,460
05 Jun 24	11.03000 -0.20	11.30	11.01	11.21	24,246,106
04 Jun 24	11.23000 +0.14	11.23	10.97	11.07	30,164,510
03 Jun 24	11.09000 +0.03	11.17	10.89	11.07	29,922,722
31 May 24	11.06000 +0.16	11.32	10.77	10.84	35,355,956
30 May 24	10.90000 -0.30	11.18	10.85	11.08	33,969,668
29 May 24	11.20000 +0.15	11.35	10.84	11.04	54,787,296
28 May 24	11.05000 +0.39	11.12	10.68	10.69	71,274,288
27 May 24	10.66000 +0.39	10.68	10.30	10.30	41,787,532
24 May 24	10.27000 +0.14	10.43	10.16	10.18	23,494,968
23 May 24	10.13000 -0.13	10.29	10.11	10.22	19,694,352
22 May 24	10.26000 -0.08	10.44	10.24	10.36	16,800,268
21 May 24	10.34000 -0.12	10.52	10.33	10.43	15,015,048
20 May 24	10.46000 +0.02	10.53	10.35	10.44	21,547,828
17 May 24	10.44000 +0.08	10.45	10.30	10.35	16,266,417
16 May 24	10.36000 +0.00	10.51	10.33	10.38	22,238,126
15 May 24	10.36000 -0.14	10.53	10.35	10.52	21,231,320
14 May 24	10.50000 -0.10	10.67	10.46	10.55	25,177,888
13 May 24	10.60000 -0.04	10.72	10.47	10.62	30,423,282
10 May 24	10.64000 +0.15	10.68	10.45	10.45	25,871,556
09 May 24	10.49000 +0.16	10.53	10.30	10.37	20,889,906
08 May 24	10.33000 -0.04	10.50	10.33	10.35	19,415,912
07 May 24	10.37000 +0.16	10.42	10.13	10.21	26,736,124
06 May 24	10.21000 +0.18	10.23	9.88	10.10	26,689,888
30 Apr 24	10.03000 +0.00	10.16	10.01	10.01	23,307,654
29 Apr 24	10.03000 -0.25	10.25	9.94	10.23	39,177,492
26 Apr 24	10.28000 +0.19	10.35	10.00	10.00	29,568,748
25 Apr 24	10.09000 +0.06	10.10	9.91	9.98	17,075,564
24 Apr 24	10.03000 +0.25	10.09	9.83	9.83	24,515,156
23 Apr 24	9.78000 -0.31	10.08	9.74	10.03	32,775,700
22 Apr 24	10.09000 -0.15	10.36	10.04	10.21	30,313,724
19 Apr 24	10.24000 -0.19	10.51	10.22	10.34	34,833,220
18 Apr 24	10.43000 -0.05	10.79	10.34	10.44	44,306,952
17 Apr 24	10.48000 +0.12	10.48	10.28	10.34	30,487,962
16 Apr 24	10.36000 -0.09	10.54	10.28	10.37	41,367,256
15 Apr 24	10.45000 +0.07	10.52	10.25	10.43	31,569,908
12 Apr 24	10.38000 -0.07	10.56	10.36	10.44	32,255,564
11 Apr 24	10.45000 +0.36	10.56	9.98	10.00	58,312,516
10 Apr 24	10.09000 +0.09	10.21	9.95	9.99	33,943,948
09 Apr 24	10.00000 -0.01	10.18	9.97	10.00	33,190,574
08 Apr 24	10.01000 +0.07	10.15	9.87	9.88	40,601,708
03 Apr 24	9.94000 +0.04	9.97	9.82	9.88	18,823,660
02 Apr 24	9.90000 +0.07	10.00	9.76	9.79	20,522,524
01 Apr 24	9.83000 +0.02	10.01	9.80	9.87	29,617,464
29 Mar 24	9.81000 +0.19	9.82	9.61	9.62	22,441,746
28 Mar 24	9.62000 +0.12	9.73	9.40	9.46	20,405,548
27 Mar 24	9.50000 -0.08	9.67	9.49	9.53	18,897,412
26 Mar 24	9.58000 +0.14	9.61	9.36	9.44	20,036,752
25 Mar 24	9.44000 -0.08	9.60	9.40	9.48	16,207,669
22 Mar 24	9.52000 -0.15	9.69	9.46	9.61	19,113,398
21 Mar 24	9.67000 -0.08	9.77	9.60	9.73	18,324,548
20 Mar 24	9.75000 +0.13	9.99	9.54	9.62	32,916,104
19 Mar 24	9.62000 -0.04	9.68	9.57	9.65	18,356,682
18 Mar 24	9.66000 +0.14	9.69	9.46	9.52	22,720,204
15 Mar 24	9.52000 +0.06	9.56	9.41	9.47	23,552,048
14 Mar 24	9.46000 -0.04	9.61	9.40	9.50	26,254,424
13 Mar 24	9.50000 +0.05	9.60	9.38	9.45	31,401,812
12 Mar 24	9.45000 -0.41	9.87	9.43	9.86	55,479,248
11 Mar 24	9.86000 +0.00	10.06	9.72	9.88	42,079,472
08 Mar 24	9.86000 +0.11	9.94	9.72	9.75	49,546,292
07 Mar 24	9.75000 +0.20	10.01	9.49	9.53	89,305,648
06 Mar 24	9.55000 +0.46	9.62	9.02	9.03	79,909,152
05 Mar 24	9.09000 -0.03	9.18	9.03	9.13	26,945,924
04 Mar 24	9.12000 +0.15	9.12	8.86	8.93	32,494,220
01 Mar 24	8.97000 +0.07	9.02	8.82	8.90	32,797,692
29 Feb 24	8.90000 +0.43	8.98	8.70	8.71	52,023,516
28 Feb 24	8.47000 -0.21	8.74	8.46	8.65	24,009,676
27 Feb 24	8.68000 +0.03	8.68	8.58	8.64	18,099,666
26 Feb 24	8.65000 -0.13	8.83	8.61	8.71	21,572,472
23 Feb 24	8.78000 +0.21	8.78	8.63	8.63	29,294,132
22 Feb 24	8.57000 +0.08	8.59	8.47	8.48	16,716,261
21 Feb 24	8.49000 -0.02	8.62	8.43	8.50	20,262,606
20 Feb 24	8.51000 -0.01	8.61	8.41	8.50	13,557,207
19 Feb 24	8.52000 +0.08	8.59	8.42	8.59	17,750,332
08 Feb 24	8.44000 +0.02	8.66	8.39	8.41	26,036,548
07 Feb 24	8.42000 +0.16	8.48	8.20	8.26	25,711,604
06 Feb 24	8.26000 +0.67	8.28	7.51	7.51	28,673,416
05 Feb 24	7.59000 -0.22	7.82	7.35	7.77	21,594,948
02 Feb 24	7.81000 -0.21	8.09	7.62	8.03	17,566,936
01 Feb 24	8.02000 -0.17	8.20	7.96	8.15	12,777,217
31 Jan 24	8.19000 -0.04	8.35	8.11	8.21	13,057,313
30 Jan 24	8.23000 -0.12	8.41	8.21	8.29	10,577,345
29 Jan 24	8.35000 -0.01	8.52	8.35	8.44	13,557,333
26 Jan 24	8.36000 +0.01	8.42	8.30	8.31	9,383,501
25 Jan 24	8.35000 +0.21	8.35	8.15	8.16	15,044,799
24 Jan 24	8.14000 +0.12	8.15	7.94	8.00	10,058,125
23 Jan 24	8.02000 +0.08	8.08	7.77	7.93	7,434,629
22 Jan 24	7.94000 -0.29	8.25	7.86	8.24	10,572,142
19 Jan 24	8.23000 +0.01	8.29	8.15	8.20	6,083,832
18 Jan 24	8.22000 -0.03	8.25	7.95	8.24	13,610,106
17 Jan 24	8.25000 -0.14	8.42	8.25	8.38	7,752,597
16 Jan 24	8.39000 -0.04	8.47	8.30	8.46	11,297,148
15 Jan 24	8.43000 -0.09	8.54	8.40	8.54	7,636,751
12 Jan 24	8.52000 +0.08	8.64	8.40	8.43	11,111,201
11 Jan 24	8.44000 +0.10	8.46	8.32	8.34	8,155,690
10 Jan 24	8.34000 -0.16	8.51	8.34	8.49	10,119,448
09 Jan 24	8.50000 -0.01	8.59	8.47	8.48	8,425,307
08 Jan 24	8.51000 -0.26	8.78	8.51	8.77	15,565,446
05 Jan 24	8.77000 +0.09	8.88	8.65	8.68	25,433,890
04 Jan 24	8.68000 -0.03	8.74	8.63	8.69	9,657,392
03 Jan 24	8.71000 +0.08	8.73	8.58	8.59	13,938,580
02 Jan 24	8.63000 +0.08	8.72	8.55	8.57	14,778,442
29 Dec 23	8.55000 -0.02	8.61	8.53	8.54	11,196,516
28 Dec 23	8.57000 +0.19	8.68	8.34	8.40	18,381,920
27 Dec 23	8.38000 +0.03	8.44	8.26	8.32	10,582,544
26 Dec 23	8.35000 -0.13	8.48	8.35	8.42	12,054,610
25 Dec 23	8.48000 -0.28	8.79	8.47	8.74	20,088,184
22 Dec 23	8.76000 -0.15	8.88	8.73	8.85	15,612,855
21 Dec 23	8.91000 -0.11	8.98	8.70	8.93	25,033,936
20 Dec 23	9.02000 +0.15	9.18	8.82	8.84	32,550,260
19 Dec 23	8.87000 -0.26	9.04	8.82	9.01	31,535,740
18 Dec 23	9.13000 +0.37	9.24	8.68	8.75	57,673,812
15 Dec 23	8.76000 +0.14	8.82	8.62	8.63	37,247,060
14 Dec 23	8.62000 +0.02	8.65	8.59	8.62	10,589,572
13 Dec 23	8.60000 -0.06	8.66	8.60	8.64	7,948,614
12 Dec 23	8.66000 +0.05	8.68	8.56	8.60	10,597,747
11 Dec 23	8.61000 -0.01	8.63	8.35	8.62	16,811,040
08 Dec 23	8.62000 +0.00	8.70	8.58	8.58	25,984,664
07 Dec 23	8.62000 +0.03	8.65	8.50	8.57	12,789,167
06 Dec 23	8.59000 +0.03	8.62	8.45	8.51	11,084,714
05 Dec 23	8.56000 -0.06	8.67	8.55	8.60	14,758,626
04 Dec 23	8.62000 -0.04	8.68	8.60	8.66	10,021,416
01 Dec 23	8.66000 +0.03	8.68	8.57	8.62	10,460,613
30 Nov 23	8.63000 +0.04	8.65	8.58	8.61	9,031,953
29 Nov 23	8.59000 -0.04	8.66	8.58	8.60	9,581,407
28 Nov 23	8.63000 +0.10	8.64	8.45	8.53	12,323,873
27 Nov 23	8.53000 -0.02	8.57	8.49	8.55	9,423,230
24 Nov 23	8.55000 -0.07	8.62	8.55	8.61	9,255,699
23 Nov 23	8.62000 +0.14	8.64	8.45	8.46	15,241,400
22 Nov 23	8.48000 -0.09	8.57	8.47	8.54	11,505,718
21 Nov 23	8.57000 -0.04	8.64	8.56	8.61	9,700,217
20 Nov 23	8.61000 +0.05	8.62	8.54	8.55	9,289,875
17 Nov 23	8.56000 -0.04	8.59	8.54	8.58	7,322,488
16 Nov 23	8.60000 -0.05	8.64	8.56	8.64	9,557,404
15 Nov 23	8.65000 +0.04	8.67	8.60	8.63	11,993,888
14 Nov 23	8.61000 +0.00	8.64	8.58	8.60	7,929,580
13 Nov 23	8.61000 +0.02	8.66	8.56	8.62	11,849,592
10 Nov 23	8.59000 +0.06	8.62	8.41	8.51	13,605,213
09 Nov 23	8.53000 +0.03	8.62	8.47	8.50	11,221,517
08 Nov 23	8.50000 -0.05	8.55	8.48	8.54	9,552,791
07 Nov 23	8.55000 +0.03	8.57	8.47	8.47	11,668,119
06 Nov 23	8.52000 +0.07	8.52	8.45	8.49	12,313,798
03 Nov 23	8.45000 +0.12	8.49	8.39	8.39	11,807,177
02 Nov 23	8.33000 -0.07	8.42	8.33	8.41	8,353,483
01 Nov 23	8.40000 +0.00	8.43	8.36	8.40	8,676,175
31 Oct 23	8.40000 -0.04	8.44	8.35	8.43	9,135,960
30 Oct 23	8.44000 +0.03	8.44	8.32	8.34	11,470,487
27 Oct 23	8.41000 +0.19	8.44	8.23	8.26	20,679,478
26 Oct 23	8.22000 +0.05	8.26	8.05	8.10	13,646,619
25 Oct 23	8.17000 +0.08	8.24	8.11	8.15	12,799,613
24 Oct 23	8.09000 +0.14	8.10	7.93	7.94	13,735,934
23 Oct 23	7.95000 -0.28	8.24	7.89	8.23	18,646,974
20 Oct 23	8.23000 +0.00	8.29	8.17	8.21	11,270,013
19 Oct 23	8.23000 -0.13	8.37	8.22	8.33	14,887,251
18 Oct 23	8.36000 -0.26	8.59	8.35	8.58	18,258,524
17 Oct 23	8.62000 +0.04	8.68	8.57	8.59	12,624,584
16 Oct 23	8.58000 -0.23	8.76	8.55	8.73	25,016,724
13 Oct 23	8.81000 -0.15	8.94	8.79	8.92	17,751,564
12 Oct 23	8.96000 +0.04	8.96	8.91	8.92	8,719,433
11 Oct 23	8.92000 +0.01	8.94	8.90	8.91	6,878,281
10 Oct 23	8.91000 +0.01	8.97	8.89	8.92	7,242,154
09 Oct 23	8.90000 -0.06	8.97	8.88	8.96	9,264,773
28 Sep 23	8.96000 +0.05	8.98	8.92	8.92	8,148,147
27 Sep 23	8.91000 +0.00	8.97	8.88	8.89	8,004,825
26 Sep 23	8.91000 -0.09	9.01	8.89	8.97	10,570,466
25 Sep 23	9.00000 -0.13	9.12	8.98	9.12	10,789,655
22 Sep 23	9.13000 +0.07	9.14	8.96	9.02	13,322,303
21 Sep 23	9.06000 -0.13	9.22	9.06	9.18	11,823,208
20 Sep 23	9.19000 -0.11	9.30	9.18	9.30	14,076,162
19 Sep 23	9.30000 -0.04	9.33	9.28	9.32	8,296,522
18 Sep 23	9.34000 -0.04	9.38	9.28	9.38	8,738,755
15 Sep 23	9.38000 -0.08	9.46	9.35	9.44	12,802,443
14 Sep 23	9.46000 +0.09	9.51	9.36	9.39	15,336,000
13 Sep 23	9.37000 -0.07	9.46	9.33	9.43	9,884,250
12 Sep 23	9.44000 -0.03	9.51	9.43	9.47	9,871,481
11 Sep 23	9.47000 +0.00	9.50	9.43	9.44	8,939,855
08 Sep 23	9.47000 +0.05	9.54	9.39	9.41	9,161,632
07 Sep 23	9.42000 -0.17	9.57	9.42	9.57	13,524,872
06 Sep 23	9.59000 -0.09	9.65	9.53	9.65	13,631,807
05 Sep 23	9.68000 +0.04	9.73	9.58	9.61	20,733,760
04 Sep 23	9.64000 +0.18	9.64	9.46	9.47	23,791,720
01 Sep 23	9.46000 +0.06	9.50	9.37	9.39	13,269,437
31 Aug 23	9.40000 -0.05	9.48	9.36	9.45	13,031,588
30 Aug 23	9.45000 -0.06	9.54	9.41	9.50	16,921,392
29 Aug 23	9.51000 +0.15	9.53	9.30	9.32	18,692,568
28 Aug 23	9.36000 +0.06	9.72	9.34	9.66	22,995,400
25 Aug 23	9.30000 -0.15	9.42	9.27	9.40	17,627,412
24 Aug 23	9.45000 -0.18	9.59	9.41	9.58	17,794,420
23 Aug 23	9.63000 +0.00	9.78	9.54	9.61	14,885,543
22 Aug 23	9.63000 -0.04	9.72	9.43	9.68	22,371,224
21 Aug 23	9.67000 -0.06	9.73	9.66	9.73	11,591,478
18 Aug 23	9.73000 -0.07	9.84	9.72	9.74	13,963,207
17 Aug 23	9.80000 +0.09	9.81	9.57	9.69	17,112,942
16 Aug 23	9.71000 -0.09	9.80	9.71	9.79	13,872,237
15 Aug 23	9.80000 -0.04	9.86	9.76	9.83	11,248,466
14 Aug 23	9.84000 -0.04	9.86	9.75	9.86	14,087,842
11 Aug 23	9.88000 -0.14	10.02	9.87	10.02	22,873,896
10 Aug 23	10.02000 +0.04	10.05	9.97	10.00	10,542,038
09 Aug 23	9.98000 -0.07	10.05	9.98	10.04	13,180,150
08 Aug 23	10.05000 +0.03	10.08	9.98	10.02	15,925,317
07 Aug 23	10.02000 -0.06	10.08	10.00	10.08	18,394,012
04 Aug 23	10.08000 -0.02	10.15	10.07	10.10	21,323,312
03 Aug 23	10.10000 +0.00	10.12	10.05	10.08	16,584,240
02 Aug 23	10.10000 -0.10	10.17	10.08	10.17	19,394,120
01 Aug 23	10.20000 +0.04	10.23	10.12	10.15	24,298,758
31 Jul 23	10.16000 +0.06	10.16	10.05	10.09	23,615,534
28 Jul 23	10.10000 +0.03	10.12	9.98	10.06	26,182,676
27 Jul 23	10.07000 -0.04	10.16	10.06	10.11	17,566,322
26 Jul 23	10.11000 -0.06	10.17	10.10	10.17	17,099,552
25 Jul 23	10.17000 +0.10	10.19	10.08	10.08	22,287,596
24 Jul 23	10.07000 -0.01	10.10	10.03	10.07	14,317,897
21 Jul 23	10.08000 -0.02	10.14	10.07	10.10	14,876,052
20 Jul 23	10.10000 -0.05	10.18	10.08	10.16	20,006,530
19 Jul 23	10.15000 -0.03	10.22	10.12	10.18	17,157,752
18 Jul 23	10.18000 -0.02	10.22	10.12	10.18	21,960,914
17 Jul 23	10.20000 -0.15	10.35	10.17	10.33	28,084,330
14 Jul 23	10.35000 -0.08	10.42	10.34	10.41	31,757,646
13 Jul 23	10.43000 -0.03	10.48	10.39	10.44	28,749,146
12 Jul 23	10.46000 -0.01	10.55	10.37	10.43	38,222,212
11 Jul 23	10.47000 -0.08	10.51	10.36	10.49	35,618,520
10 Jul 23	10.55000 +0.11	10.66	10.46	10.59	51,440,896
07 Jul 23	10.44000 +0.05	10.52	10.33	10.35	33,986,176
06 Jul 23	10.39000 +0.01	10.45	10.31	10.39	28,420,744
05 Jul 23	10.38000 -0.05	10.56	10.36	10.41	32,595,440
04 Jul 23	10.43000 -0.09	10.51	10.38	10.51	37,347,100
03 Jul 23	10.52000 +0.02	10.61	10.42	10.49	43,923,316
30 Jun 23	10.50000 -0.06	10.60	10.41	10.52	45,052,704
29 Jun 23	10.56000 -0.12	10.61	10.46	10.55	61,434,624
28 Jun 23	10.68000 +0.38	10.69	10.20	10.22	107,057,280
27 Jun 23	10.30000 -0.07	10.47	10.15	10.44	44,140,760
26 Jun 23	10.37000 +0.31	10.43	10.01	10.03	73,917,968
21 Jun 23	10.06000 -0.01	10.23	10.01	10.03	29,456,364
20 Jun 23	10.07000 -0.20	10.27	10.06	10.25	36,125,832
19 Jun 23	10.27000 -0.06	10.36	10.24	10.33	27,409,304
16 Jun 23	10.33000 -0.39	10.39	10.30	10.39	37,406,540
15 Jun 23	10.72000 +0.12	10.74	10.54	10.64	37,853,960
14 Jun 23	10.60000 -0.07	10.66	10.52	10.61	29,251,560
13 Jun 23	10.67000 +0.19	10.70	10.44	10.47	36,740,164
12 Jun 23	10.48000 +0.05	10.55	10.37	10.43	26,462,788
09 Jun 23	10.43000 +0.11	10.47	10.24	10.35	29,972,756
08 Jun 23	10.32000 +0.04	10.35	10.19	10.27	30,437,628
07 Jun 23	10.28000 -0.12	10.47	10.23	10.40	38,529,800
06 Jun 23	10.40000 -0.42	10.79	10.32	10.79	68,393,360
05 Jun 23	10.82000 -0.10	10.99	10.75	10.97	42,105,248
02 Jun 23	10.92000 +0.05	11.04	10.86	10.90	46,143,736
01 Jun 23	10.87000 -0.05	10.99	10.83	10.87	45,744,000
31 May 23	10.92000 -0.28	11.13	10.83	11.05	75,063,032
30 May 23	11.20000 -0.08	11.46	11.00	11.24	105,721,256
29 May 23	11.28000 +0.47	11.30	10.66	10.75	120,566,168
26 May 23	10.81000 -0.22	11.13	10.71	11.13	73,079,064
25 May 23	11.03000 +0.26	11.08	10.65	10.70	90,317,832
24 May 23	10.77000 -0.11	11.12	10.73	10.88	59,781,976
23 May 23	10.88000 -0.24	11.18	10.86	11.11	75,227,824
22 May 23	11.12000 +0.64	11.28	10.40	10.40	113,877,944
19 May 23	10.48000 -0.21	10.60	10.39	10.60	51,756,492
18 May 23	10.69000 -0.22	10.96	10.64	10.96	58,368,880
17 May 23	10.91000 +0.07	10.99	10.70	10.82	54,096,528
16 May 23	10.84000 -0.10	11.05	10.70	10.80	62,881,216
15 May 23	10.94000 +0.17	11.25	10.86	10.98	93,831,544
12 May 23	10.77000 +0.09	10.96	10.60	10.60	58,930,452
11 May 23	10.68000 -0.22	10.89	10.64	10.89	60,389,208
10 May 23	10.90000 -0.21	11.15	10.70	11.00	88,293,208
09 May 23	11.11000 +0.51	11.31	10.55	10.59	158,834,112
08 May 23	10.60000 +0.56	10.80	10.11	10.15	102,778,808
05 May 23	10.04000 -0.14	10.24	10.00	10.20	43,944,768
04 May 23	10.18000 +0.01	10.25	10.12	10.17	39,992,296
28 Apr 23	10.17000 +0.01	10.24	10.08	10.18	41,492,048
27 Apr 23	10.16000 -0.07	10.34	10.00	10.12	64,325,916
26 Apr 23	10.23000 +0.48	10.34	9.75	9.86	76,510,904
25 Apr 23	9.75000 -0.32	10.17	9.63	10.03	69,049,944
24 Apr 23	10.07000 -0.40	10.38	10.01	10.38	65,240,700
21 Apr 23	10.47000 +0.04	10.74	10.42	10.50	71,531,672
20 Apr 23	10.43000 -0.32	10.70	10.40	10.70	67,407,168
19 Apr 23	10.75000 +0.37	10.78	10.33	10.33	94,256,760
18 Apr 23	10.38000 -0.08	10.64	10.31	10.50	72,142,352
17 Apr 23	10.46000 -0.44	10.85	10.42	10.70	104,447,688
14 Apr 23	10.90000 -0.63	11.44	10.86	11.44	141,488,896
13 Apr 23	11.53000 +0.06	11.77	11.25	11.53	127,233,664
12 Apr 23	11.47000 -0.83	12.10	11.30	12.10	193,938,032
11 Apr 23	12.30000 -1.90	13.78	11.77	13.10	233,021,392
10 Apr 23	14.20000 +0.00	17.70	10.00	10.00	448,382,496

Shaanxi Energy Investment Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	10.42000 +0.21	10.50	10.20	10.27	29,555,596
19 Oct 26	10.21000 +0.00	10.32	10.11	10.18	27,029,500
16 Oct 26	10.21000 +0.06	10.44	10.05	10.10	39,688,116
15 Oct 26	10.15000 -0.09	10.24	10.01	10.21	36,110,800
14 Oct 26	10.24000 +0.36	10.27	9.87	9.89	33,123,916
13 Oct 26	9.88000 -0.03	10.02	9.85	9.91	16,461,221
12 Oct 26	9.91000 -0.03	10.17	9.90	9.95	24,987,472
09 Oct 26	9.94000 +0.28	9.97	9.66	9.68	30,024,380
08 Oct 26	9.66000 +0.21	9.81	9.44	9.46	31,248,396
30 Sep 26	9.45000 +0.03	9.57	9.39	9.40	15,624,061
29 Sep 26	9.42000 -0.07	9.52	9.36	9.49	10,790,600
28 Sep 26	9.49000 +0.06	9.52	9.38	9.42	12,551,900
24 Sep 26	9.43000 +0.00	9.47	9.38	9.44	11,154,458
23 Sep 26	9.43000 -0.15	9.59	9.42	9.58	15,613,958
22 Sep 26	9.58000 -0.02	9.62	9.53	9.60	12,457,904
21 Sep 26	9.60000 -0.06	9.69	9.56	9.62	11,996,576
18 Sep 26	9.66000 +0.06	9.73	9.56	9.58	12,230,700
17 Sep 26	9.60000 -0.22	9.83	9.56	9.82	15,881,050
16 Sep 26	9.82000 -0.08	9.94	9.74	9.87	17,245,722
15 Sep 26	9.90000 +0.07	10.00	9.74	9.85	19,596,088
14 Sep 26	9.83000 +0.07	9.94	9.69	9.71	25,498,800
11 Sep 26	9.76000 +0.07	9.79	9.52	9.65	38,162,032
10 Sep 26	9.69000 +0.01	9.81	9.64	9.68	22,522,400
09 Sep 26	9.68000 +0.15	9.69	9.44	9.53	26,421,400
08 Sep 26	9.53000 +0.08	9.53	9.40	9.45	14,510,134
07 Sep 26	9.45000 -0.13	9.62	9.40	9.58	24,143,378
04 Sep 26	9.58000 -0.04	9.72	9.55	9.65	15,962,800
03 Sep 26	9.62000 +0.09	9.69	9.53	9.53	17,997,350
02 Sep 26	9.53000 -0.13	9.66	9.47	9.65	21,067,292
01 Sep 26	9.66000 +0.09	9.75	9.56	9.57	26,983,448
31 Aug 26	9.57000 -0.07	9.66	9.51	9.65	24,385,208
28 Aug 26	9.64000 +0.03	9.67	9.54	9.60	16,189,756
27 Aug 26	9.61000 +0.10	9.66	9.47	9.48	25,411,956
26 Aug 26	9.51000 +0.09	9.53	9.36	9.40	20,730,730
25 Aug 26	9.42000 +0.04	9.54	9.35	9.38	19,053,864
24 Aug 26	9.38000 -0.13	9.48	9.26	9.45	39,002,896
21 Aug 26	9.51000 -1.05	9.88	9.50	9.80	75,489,664
20 Aug 26	10.56000 -0.23	10.87	10.41	10.84	27,117,032
19 Aug 26	10.79000 +0.13	10.88	10.60	10.67	24,655,860
18 Aug 26	10.66000 -0.03	10.80	10.61	10.64	13,773,944
17 Aug 26	10.69000 +0.15	10.73	10.51	10.56	13,357,008
14 Aug 26	10.54000 -0.01	10.62	10.41	10.55	15,433,566
13 Aug 26	10.55000 -0.19	10.74	10.51	10.70	17,905,088
12 Aug 26	10.74000 +0.04	10.78	10.62	10.66	15,522,798
11 Aug 26	10.70000 +0.06	10.85	10.67	10.71	22,149,264
10 Aug 26	10.64000 +0.17	10.74	10.45	10.46	23,552,616
07 Aug 26	10.47000 +0.04	10.48	10.37	10.47	17,928,732
06 Aug 26	10.43000 +0.14	10.48	10.26	10.27	27,430,600
05 Aug 26	10.29000 +0.02	10.43	10.20	10.20	23,683,020
04 Aug 26	10.27000 +0.01	10.34	10.16	10.30	26,535,664
03 Aug 26	10.26000 -0.21	10.43	10.10	10.31	37,283,856
31 Jul 26	10.47000 -0.03	10.47	10.25	10.39	33,539,328
30 Jul 26	10.50000 +0.02	10.57	10.37	10.43	25,001,300
29 Jul 26	10.48000 +0.12	10.52	10.30	10.35	24,903,916
28 Jul 26	10.36000 -0.04	10.43	10.10	10.32	23,228,044
27 Jul 26	10.40000 -0.03	10.53	10.30	10.36	19,492,648
24 Jul 26	10.43000 -0.33	10.88	10.42	10.76	17,135,092
23 Jul 26	10.76000 +0.17	10.85	10.42	10.50	30,894,266
22 Jul 26	10.59000 -0.05	10.62	10.36	10.58	32,063,780
21 Jul 26	10.64000 +0.14	10.66	10.30	10.39	30,222,296
20 Jul 26	10.50000 +0.42	10.50	10.00	10.13	33,832,856
17 Jul 26	10.08000 -0.09	10.33	10.02	10.22	19,409,764
16 Jul 26	10.17000 -0.23	10.54	10.09	10.41	14,888,633
15 Jul 26	10.40000 -0.02	10.49	10.23	10.35	14,517,620
14 Jul 26	10.42000 +0.42	10.48	10.02	10.02	24,463,818
13 Jul 26	10.00000 +0.09	10.15	9.93	9.95	20,923,900
10 Jul 26	9.91000 -0.11	10.08	9.66	9.79	38,034,896
09 Jul 26	10.02000 -0.41	10.44	9.98	10.34	27,315,136
08 Jul 26	10.43000 +0.03	10.62	10.37	10.41	11,916,322
07 Jul 26	10.40000 -0.32	10.72	10.32	10.72	13,796,809
06 Jul 26	10.72000 +0.15	10.77	10.33	10.45	20,436,136
03 Jul 26	10.57000 +0.10	10.65	10.37	10.60	16,070,053
02 Jul 26	10.47000 -0.02	10.66	10.33	10.55	18,867,380
01 Jul 26	10.49000 +0.35	10.67	10.08	10.14	20,518,500
30 Jun 26	10.14000 -0.32	10.40	10.03	10.36	15,133,312
29 Jun 26	10.46000 +0.21	10.51	10.08	10.22	16,843,028
26 Jun 26	10.25000 -0.67	10.66	10.22	10.54	16,984,308
25 Jun 26	10.92000 -0.12	11.06	10.83	10.91	18,521,140
24 Jun 26	11.04000 -0.06	11.16	10.95	11.05	16,239,860
23 Jun 26	11.10000 -0.11	11.32	11.05	11.13	19,009,444
22 Jun 26	11.21000 +0.32	11.22	10.83	10.97	27,430,348
18 Jun 26	10.89000 -1.00	11.90	10.80	11.86	48,484,144
17 Jun 26	11.89000 -0.18	12.24	11.82	12.05	15,677,924
16 Jun 26	12.07000 -0.05	12.27	11.91	12.07	21,649,800
15 Jun 26	12.12000 -0.11	12.23	11.90	12.23	26,858,644
12 Jun 26	12.23000 +0.43	12.26	11.70	11.72	32,826,990
11 Jun 26	11.80000 +0.13	11.88	11.55	11.67	20,764,856
10 Jun 26	11.67000 -0.35	11.96	11.58	11.94	24,482,436
09 Jun 26	12.02000 +0.03	12.10	11.75	11.96	23,681,036
08 Jun 26	11.99000 -0.35	12.35	11.89	12.10	35,918,648
05 Jun 26	12.34000 -0.30	12.84	12.25	12.63	35,809,448
04 Jun 26	12.64000 -0.34	13.10	12.62	12.89	36,722,348
03 Jun 26	12.98000 -0.14	13.12	12.61	13.01	58,009,064
02 Jun 26	13.12000 -0.63	13.54	12.88	13.36	71,472,128
01 Jun 26	13.75000 +0.93	13.79	12.48	12.94	78,322,720
29 May 26	12.82000 +0.36	12.90	12.33	12.34	44,613,868
28 May 26	12.46000 +0.44	12.57	12.00	12.02	43,593,460
27 May 26	12.02000 +0.12	12.10	11.77	11.83	25,033,916
26 May 26	11.90000 +0.20	12.00	11.48	11.63	25,440,442
25 May 26	11.70000 +0.29	11.73	11.46	11.56	21,117,900
22 May 26	11.41000 +0.01	11.53	11.32	11.39	16,848,644
21 May 26	11.40000 -0.16	11.72	11.40	11.52	22,024,342
20 May 26	11.56000 -0.36	11.92	11.50	11.88	21,585,500
19 May 26	11.92000 +0.26	12.04	11.60	11.61	27,185,420
18 May 26	11.66000 +0.17	11.73	11.36	11.45	23,160,632
15 May 26	11.49000 -0.17	11.65	11.33	11.61	27,784,110
14 May 26	11.66000 -0.28	12.10	11.65	11.96	30,775,184
13 May 26	11.94000 -0.08	12.12	11.80	12.01	34,644,416
12 May 26	12.02000 +0.33	12.08	11.58	11.60	38,998,664
11 May 26	11.69000 +0.17	11.78	11.50	11.58	19,205,630
08 May 26	11.52000 -0.16	11.84	11.48	11.65	21,462,920
07 May 26	11.68000 -0.23	11.88	11.56	11.83	25,260,076
06 May 26	11.91000 +0.11	11.92	11.51	11.81	28,954,788
30 Apr 26	11.80000 -0.03	11.89	11.68	11.82	16,817,662
29 Apr 26	11.83000 +0.12	11.97	11.61	11.63	28,711,616
28 Apr 26	11.71000 +0.32	11.77	11.41	11.41	26,556,200
27 Apr 26	11.39000 -0.03	11.55	11.31	11.40	20,849,580
24 Apr 26	11.42000 -0.20	11.68	11.41	11.58	22,247,000
23 Apr 26	11.62000 +0.04	11.73	11.46	11.50	26,923,132
22 Apr 26	11.58000 -0.19	11.77	11.49	11.62	31,113,080
21 Apr 26	11.77000 +0.73	11.94	11.05	11.09	58,317,352
20 Apr 26	11.04000 -0.04	11.13	10.88	11.05	20,555,884
17 Apr 26	11.08000 -0.26	11.45	11.03	11.33	17,969,464
16 Apr 26	11.34000 +0.14	11.36	11.13	11.17	14,344,809
15 Apr 26	11.20000 -0.06	11.28	11.00	11.28	25,090,168
14 Apr 26	11.26000 +0.17	11.57	11.21	11.48	28,233,516
13 Apr 26	11.09000 +0.22	11.13	10.85	10.88	16,362,407
10 Apr 26	10.87000 -0.21	11.08	10.83	11.04	16,368,930
09 Apr 26	11.08000 -0.03	11.18	11.01	11.05	13,575,954
08 Apr 26	11.11000 +0.12	11.13	10.80	10.89	18,876,100
07 Apr 26	10.99000 +0.16	11.02	10.76	10.85	15,618,826
03 Apr 26	10.83000 -0.17	11.14	10.82	11.01	15,804,129
02 Apr 26	11.00000 +0.12	11.12	10.85	10.91	18,270,052
01 Apr 26	10.88000 +0.10	10.92	10.75	10.90	18,843,958
31 Mar 26	10.78000 -0.21	11.14	10.76	10.97	22,383,596
30 Mar 26	10.99000 -0.31	11.29	10.85	11.22	31,573,204
27 Mar 26	11.30000 -0.08	11.47	11.18	11.34	25,314,674
26 Mar 26	11.38000 -0.11	11.51	11.22	11.41	28,516,140
25 Mar 26	11.49000 +0.23	11.54	11.06	11.24	39,211,184
24 Mar 26	11.26000 +0.18	11.28	11.03	11.18	29,875,308
23 Mar 26	11.08000 -0.26	11.48	11.04	11.30	41,723,768
20 Mar 26	11.34000 -0.18	11.77	11.32	11.49	42,012,720
19 Mar 26	11.52000 +0.37	11.76	11.09	11.20	49,990,748
18 Mar 26	11.15000 +0.06	11.37	11.05	11.06	23,381,560
17 Mar 26	11.09000 +0.01	11.21	10.95	11.08	21,813,656
16 Mar 26	11.08000 -0.07	11.20	10.89	11.18	29,532,912
13 Mar 26	11.15000 -0.22	11.48	11.12	11.33	36,337,304
12 Mar 26	11.37000 +0.34	11.39	11.05	11.05	42,914,968
11 Mar 26	11.03000 +0.08	11.11	10.77	10.93	22,505,216
10 Mar 26	10.95000 -0.10	11.07	10.80	10.90	25,863,624
09 Mar 26	11.05000 +0.14	11.31	11.00	11.27	30,723,474
06 Mar 26	10.91000 +0.02	11.04	10.81	10.86	18,534,600
05 Mar 26	10.89000 -0.06	11.00	10.78	10.99	24,865,144
04 Mar 26	10.95000 -0.06	11.11	10.79	10.89	35,342,352
03 Mar 26	11.01000 -0.04	11.28	10.94	10.97	58,805,880
02 Mar 26	11.05000 +0.39	11.13	10.71	10.96	54,185,392
27 Feb 26	10.66000 +0.36	10.78	10.28	10.33	34,146,448
26 Feb 26	10.30000 +0.16	10.43	10.15	10.16	25,057,750
25 Feb 26	10.14000 +0.05	10.24	10.09	10.14	21,534,028
24 Feb 26	10.09000 +0.20	10.19	9.98	9.99	22,372,580
13 Feb 26	9.89000 -0.16	10.05	9.89	10.02	14,807,623
12 Feb 26	10.05000 +0.02	10.14	9.96	10.09	17,277,208
11 Feb 26	10.03000 +0.15	10.10	9.89	9.89	20,121,536
10 Feb 26	9.88000 +0.08	9.93	9.78	9.84	13,326,939
09 Feb 26	9.80000 -0.04	9.90	9.78	9.84	15,336,458
06 Feb 26	9.84000 +0.03	9.91	9.72	9.78	13,140,700
05 Feb 26	9.81000 -0.29	10.09	9.80	10.03	18,790,632
04 Feb 26	10.10000 +0.40	10.12	9.70	9.73	31,078,168
03 Feb 26	9.70000 +0.10	9.82	9.61	9.72	14,647,151
02 Feb 26	9.60000 -0.43	10.01	9.59	9.98	21,803,800
30 Jan 26	10.03000 +0.10	10.17	9.90	9.94	20,709,624
29 Jan 26	9.93000 -0.02	10.06	9.84	9.96	16,080,994
28 Jan 26	9.95000 +0.16	9.99	9.72	9.80	20,489,060
27 Jan 26	9.79000 -0.15	9.94	9.76	9.92	13,474,637
26 Jan 26	9.94000 +0.06	9.98	9.79	9.89	19,070,756
23 Jan 26	9.88000 -0.01	9.94	9.85	9.88	13,141,290
22 Jan 26	9.89000 +0.06	9.90	9.80	9.84	11,133,327
21 Jan 26	9.83000 -0.10	9.93	9.81	9.91	12,381,700
20 Jan 26	9.93000 +0.10	9.93	9.77	9.84	19,294,636
19 Jan 26	9.83000 +0.02	9.96	9.64	9.80	27,714,496
16 Jan 26	9.81000 +0.08	9.88	9.75	9.76	20,008,996
15 Jan 26	9.73000 +0.20	9.78	9.55	9.56	22,132,380
14 Jan 26	9.53000 -0.13	9.71	9.49	9.65	22,884,832
13 Jan 26	9.66000 -0.02	9.79	9.63	9.68	19,698,418
12 Jan 26	9.68000 -0.16	9.80	9.57	9.75	30,966,928
09 Jan 26	9.84000 +0.27	9.89	9.48	9.57	30,707,632
08 Jan 26	9.57000 +0.06	9.69	9.48	9.52	19,022,824
07 Jan 26	9.51000 +0.13	9.54	9.36	9.38	17,995,196
06 Jan 26	9.38000 +0.02	9.40	9.33	9.36	17,582,560
05 Jan 26	9.36000 +0.05	9.41	9.28	9.34	16,130,173
31 Dec 25	9.31000 -0.09	9.44	9.27	9.40	14,207,310
30 Dec 25	9.40000 -0.15	9.55	9.37	9.54	19,667,100
29 Dec 25	9.55000 -0.37	9.93	9.54	9.91	25,819,450
26 Dec 25	9.92000 -0.01	9.96	9.90	9.91	9,149,950
25 Dec 25	9.93000 -0.01	10.02	9.92	9.95	8,722,000
24 Dec 25	9.94000 -0.04	10.02	9.92	9.95	10,424,276
23 Dec 25	9.98000 +0.10	10.14	9.88	9.92	17,322,978
22 Dec 25	9.88000 -0.11	10.02	9.85	10.00	17,834,216
19 Dec 25	9.99000 -0.04	10.06	9.96	10.05	9,759,601
18 Dec 25	10.03000 +0.09	10.08	9.96	9.96	13,194,362
17 Dec 25	9.94000 -0.03	10.00	9.85	9.99	11,787,313
16 Dec 25	9.97000 -0.12	10.11	9.94	10.10	12,153,781
15 Dec 25	10.09000 +0.03	10.15	9.99	10.08	11,557,542
12 Dec 25	10.06000 +0.17	10.09	9.88	9.89	20,351,992
11 Dec 25	9.89000 -0.04	10.01	9.88	9.95	12,232,266
10 Dec 25	9.93000 +0.05	9.98	9.84	9.84	11,419,939
09 Dec 25	9.88000 -0.02	10.04	9.87	9.90	10,785,010
08 Dec 25	9.90000 -0.19	10.11	9.87	10.11	16,771,578
05 Dec 25	10.09000 +0.01	10.14	10.03	10.07	8,805,500
04 Dec 25	10.08000 -0.03	10.14	10.04	10.10	10,069,237
03 Dec 25	10.11000 +0.19	10.14	9.89	9.92	16,377,493
02 Dec 25	9.92000 +0.09	9.95	9.80	9.82	12,042,759
01 Dec 25	9.83000 +0.03	9.94	9.78	9.84	12,417,985
28 Nov 25	9.80000 -0.04	9.87	9.74	9.85	13,785,099
27 Nov 25	9.84000 +0.14	9.92	9.63	9.68	15,213,986
26 Nov 25	9.70000 -0.05	9.83	9.70	9.76	10,051,463
25 Nov 25	9.75000 -0.01	9.80	9.69	9.78	14,170,516
24 Nov 25	9.76000 -0.02	9.85	9.73	9.84	16,251,138
21 Nov 25	9.78000 -0.14	9.95	9.77	9.88	20,030,860
20 Nov 25	9.92000 +0.00	10.05	9.91	9.93	15,213,016
19 Nov 25	9.92000 +0.03	9.96	9.88	9.88	11,297,907
18 Nov 25	9.89000 -0.09	10.01	9.86	9.99	14,019,900
17 Nov 25	9.98000 +0.01	10.04	9.86	9.97	15,771,375
14 Nov 25	9.97000 -0.13	10.14	9.96	10.07	13,979,988
13 Nov 25	10.10000 -0.03	10.18	10.03	10.15	20,253,756
12 Nov 25	10.13000 -0.02	10.25	10.12	10.16	15,816,777
11 Nov 25	10.15000 -0.19	10.35	10.13	10.33	27,342,300
10 Nov 25	10.34000 +0.15	10.38	10.23	10.29	22,494,000
07 Nov 25	10.19000 +0.09	10.37	10.11	10.14	22,630,244
06 Nov 25	10.10000 +0.14	10.20	10.04	10.04	23,664,812
05 Nov 25	9.96000 -0.04	10.03	9.85	9.94	15,402,436
04 Nov 25	10.00000 +0.00	10.13	9.95	9.99	24,429,024
03 Nov 25	10.00000 +0.17	10.04	9.83	9.85	25,076,340
31 Oct 25	9.83000 -0.07	9.95	9.73	9.90	26,415,154
30 Oct 25	9.90000 +0.14	10.05	9.70	9.76	36,187,172
29 Oct 25	9.76000 +0.43	9.85	9.45	9.48	59,033,656
28 Oct 25	9.33000 -0.08	9.43	9.31	9.38	12,052,193
27 Oct 25	9.41000 +0.12	9.48	9.25	9.29	21,472,836
24 Oct 25	9.29000 -0.11	9.39	9.25	9.37	12,495,684
23 Oct 25	9.40000 +0.20	9.41	9.20	9.21	21,951,768
22 Oct 25	9.20000 -0.09	9.30	9.20	9.29	8,851,867
21 Oct 25	9.29000 -0.02	9.31	9.26	9.30	10,391,048
20 Oct 25	9.31000 +0.10	9.32	9.17	9.24	18,025,692
17 Oct 25	9.21000 -0.06	9.32	9.18	9.26	12,546,300
16 Oct 25	9.27000 +0.03	9.28	9.20	9.25	13,236,900
15 Oct 25	9.24000 +0.00	9.27	9.18	9.25	11,114,997
14 Oct 25	9.24000 +0.08	9.27	9.12	9.17	18,724,810
13 Oct 25	9.16000 -0.03	9.18	9.02	9.09	16,608,309
10 Oct 25	9.19000 +0.10	9.20	9.04	9.09	16,238,568
09 Oct 25	9.09000 +0.15	9.10	8.96	8.98	10,992,803
30 Sep 25	8.94000 -0.03	8.98	8.93	8.95	6,402,837
29 Sep 25	8.97000 +0.00	8.98	8.88	8.97	12,022,811
26 Sep 25	8.97000 -0.02	9.03	8.94	8.99	7,432,573
25 Sep 25	8.99000 -0.05	9.05	8.95	9.05	7,552,482
24 Sep 25	9.04000 +0.04	9.07	8.97	8.99	8,695,772
23 Sep 25	9.00000 +0.02	9.02	8.91	8.97	10,397,301
22 Sep 25	8.98000 -0.06	9.04	8.96	9.04	7,288,310
19 Sep 25	9.04000 +0.01	9.07	8.96	9.04	10,470,422
18 Sep 25	9.03000 -0.15	9.18	9.01	9.17	14,161,155
17 Sep 25	9.18000 +0.08	9.19	9.07	9.10	9,837,111
16 Sep 25	9.10000 -0.04	9.17	9.08	9.15	9,265,010
15 Sep 25	9.14000 -0.01	9.19	9.10	9.15	11,648,552
12 Sep 25	9.15000 -0.14	9.30	9.14	9.30	20,276,856
11 Sep 25	9.29000 +0.07	9.30	9.18	9.22	16,207,109
10 Sep 25	9.22000 -0.01	9.25	9.16	9.21	10,121,261
09 Sep 25	9.23000 +0.03	9.23	9.17	9.21	8,342,747
08 Sep 25	9.20000 +0.05	9.23	9.13	9.14	9,599,600
05 Sep 25	9.15000 +0.08	9.16	9.04	9.07	9,249,294
04 Sep 25	9.07000 +0.02	9.10	9.01	9.08	10,790,598
03 Sep 25	9.05000 -0.10	9.18	9.03	9.17	9,822,414
02 Sep 25	9.15000 -0.02	9.20	9.09	9.17	10,870,211
01 Sep 25	9.17000 +0.00	9.19	9.11	9.17	11,126,374
29 Aug 25	9.17000 +0.09	9.20	9.04	9.07	19,174,146
28 Aug 25	9.08000 -0.02	9.15	8.96	9.10	17,892,416
27 Aug 25	9.10000 -0.20	9.35	9.10	9.31	19,910,286
26 Aug 25	9.30000 -0.01	9.33	9.28	9.31	8,881,762
25 Aug 25	9.31000 +0.06	9.33	9.26	9.27	13,538,077
22 Aug 25	9.25000 -0.05	9.32	9.19	9.30	14,358,418
21 Aug 25	9.30000 +0.09	9.33	9.24	9.28	15,089,825
20 Aug 25	9.21000 -0.05	9.28	9.19	9.27	13,118,142
19 Aug 25	9.26000 -0.01	9.30	9.24	9.28	8,519,342
18 Aug 25	9.27000 -0.03	9.41	9.26	9.32	17,129,468
15 Aug 25	9.30000 +0.09	9.30	9.20	9.21	10,883,558
14 Aug 25	9.21000 -0.09	9.33	9.20	9.31	12,307,877
13 Aug 25	9.30000 -0.01	9.36	9.28	9.31	9,741,057
12 Aug 25	9.31000 +0.02	9.34	9.28	9.31	9,729,959
11 Aug 25	9.29000 -0.11	9.43	9.26	9.40	20,131,568
08 Aug 25	9.40000 -0.07	9.52	9.40	9.45	14,675,093
07 Aug 25	9.47000 -0.05	9.54	9.44	9.52	12,310,900
06 Aug 25	9.52000 -0.01	9.59	9.48	9.51	16,123,338
05 Aug 25	9.53000 +0.12	9.56	9.40	9.41	24,129,672
04 Aug 25	9.41000 +0.02	9.43	9.31	9.38	18,391,500
01 Aug 25	9.39000 +0.20	9.49	9.21	9.21	36,381,744
31 Jul 25	9.19000 -0.10	9.29	9.15	9.27	23,189,736
30 Jul 25	9.29000 +0.03	9.43	9.27	9.27	29,628,322
29 Jul 25	9.26000 +0.16	9.30	9.04	9.08	28,941,064
28 Jul 25	9.10000 -0.09	9.17	9.03	9.16	16,617,834
25 Jul 25	9.19000 -0.03	9.31	9.18	9.22	17,863,068
24 Jul 25	9.22000 +0.07	9.23	9.08	9.15	19,497,562
23 Jul 25	9.15000 +0.01	9.33	9.13	9.25	35,478,800
22 Jul 25	9.14000 +0.23	9.18	8.88	8.93	47,686,712
21 Jul 25	8.91000 +0.08	8.92	8.83	8.84	21,994,762
18 Jul 25	8.83000 +0.02	8.83	8.78	8.82	10,857,158
17 Jul 25	8.81000 -0.02	8.84	8.78	8.83	7,822,301
16 Jul 25	8.83000 +0.02	8.84	8.77	8.82	8,553,400
15 Jul 25	8.81000 -0.11	8.95	8.79	8.92	16,768,764
14 Jul 25	8.92000 +0.05	8.97	8.88	8.89	15,428,942
11 Jul 25	8.87000 -0.02	8.91	8.86	8.89	10,406,549
10 Jul 25	8.89000 +0.02	8.94	8.85	8.88	10,350,850
09 Jul 25	8.87000 -0.06	8.94	8.83	8.91	11,768,418
08 Jul 25	8.93000 +0.02	8.93	8.82	8.90	15,319,523
07 Jul 25	8.91000 +0.10	8.93	8.82	8.86	17,361,852
04 Jul 25	8.81000 +0.04	8.84	8.76	8.77	13,066,257
03 Jul 25	8.77000 +0.04	8.79	8.73	8.73	9,304,936
02 Jul 25	8.73000 +0.03	8.74	8.69	8.70	7,611,831
01 Jul 25	8.70000 +0.00	8.73	8.68	8.71	7,622,800
30 Jun 25	8.70000 -0.03	8.75	8.66	8.74	14,045,238
27 Jun 25	8.73000 +0.00	8.80	8.72	8.72	7,725,804
26 Jun 25	8.73000 -0.42	8.81	8.72	8.81	16,923,900
25 Jun 25	9.15000 +0.01	9.16	9.09	9.16	11,471,211
24 Jun 25	9.14000 +0.08	9.14	9.05	9.07	8,539,810
23 Jun 25	9.06000 -0.05	9.12	9.02	9.10	9,690,699
20 Jun 25	9.11000 -0.02	9.17	9.11	9.13	9,452,040
19 Jun 25	9.13000 -0.03	9.18	9.06	9.17	9,610,700
18 Jun 25	9.16000 +0.14	9.17	9.03	9.03	19,167,100
17 Jun 25	9.02000 +0.06	9.02	8.95	8.97	7,551,926
16 Jun 25	8.96000 -0.05	9.03	8.93	9.00	10,086,936
13 Jun 25	9.01000 +0.04	9.04	8.96	8.98	12,164,870
12 Jun 25	8.97000 +0.00	8.99	8.95	8.97	5,317,680
11 Jun 25	8.97000 +0.00	9.05	8.95	8.97	8,706,473
10 Jun 25	8.97000 -0.01	9.02	8.92	9.00	8,015,929
09 Jun 25	8.98000 +0.01	9.00	8.96	8.97	6,767,227
06 Jun 25	8.97000 +0.04	8.99	8.92	8.96	5,577,550
05 Jun 25	8.93000 -0.07	9.02	8.92	9.00	9,561,700
04 Jun 25	9.00000 +0.01	9.02	8.97	9.00	5,919,544
03 Jun 25	8.99000 +0.02	9.00	8.89	8.94	9,302,003
30 May 25	8.97000 -0.03	9.04	8.96	8.99	6,972,526
29 May 25	9.00000 +0.02	9.02	8.96	9.00	6,372,759
28 May 25	8.98000 +0.00	9.02	8.96	8.98	6,301,627
27 May 25	8.98000 +0.03	9.00	8.93	8.95	5,127,960
26 May 25	8.95000 +0.02	8.97	8.91	8.94	7,370,127
23 May 25	8.93000 -0.09	9.04	8.93	9.01	10,852,181
22 May 25	9.02000 -0.12	9.14	9.02	9.14	10,779,585
21 May 25	9.14000 +0.04	9.18	9.10	9.10	10,223,568
20 May 25	9.10000 +0.02	9.12	9.07	9.11	7,653,068
19 May 25	9.08000 +0.02	9.11	9.06	9.07	6,506,783
16 May 25	9.06000 -0.02	9.14	9.05	9.08	7,236,018
15 May 25	9.08000 -0.02	9.16	9.07	9.10	7,307,450
14 May 25	9.10000 -0.03	9.13	9.05	9.12	7,945,318
13 May 25	9.13000 +0.02	9.16	9.05	9.13	8,375,311
12 May 25	9.11000 -0.03	9.16	9.06	9.14	10,663,930
09 May 25	9.14000 +0.09	9.18	9.05	9.06	14,492,598
08 May 25	9.05000 +0.07	9.07	8.94	8.98	12,204,379
07 May 25	8.98000 +0.03	9.01	8.94	8.98	11,959,839
06 May 25	8.95000 +0.06	8.95	8.84	8.90	13,027,262
30 Apr 25	8.89000 +0.06	8.96	8.82	8.83	11,063,846
29 Apr 25	8.83000 -0.12	8.97	8.81	8.97	15,505,120
28 Apr 25	8.95000 -0.01	9.02	8.90	8.99	17,990,480
25 Apr 25	8.96000 +0.14	8.99	8.81	8.82	20,667,836
24 Apr 25	8.82000 +0.05	8.86	8.76	8.78	20,143,916
23 Apr 25	8.77000 -0.02	8.82	8.74	8.80	15,977,291
22 Apr 25	8.79000 -0.02	8.86	8.78	8.80	18,415,760
21 Apr 25	8.81000 -0.01	8.84	8.78	8.79	19,878,392
18 Apr 25	8.82000 -0.27	8.96	8.74	8.93	34,061,924
17 Apr 25	9.09000 -0.01	9.12	9.03	9.07	9,625,125
16 Apr 25	9.10000 +0.03	9.13	9.02	9.05	11,911,832
15 Apr 25	9.07000 +0.06	9.07	8.98	9.00	11,363,584
14 Apr 25	9.01000 +0.11	9.05	8.90	8.94	15,154,007
11 Apr 25	8.90000 -0.04	8.94	8.84	8.90	12,702,000
10 Apr 25	8.94000 -0.02	9.06	8.91	8.92	19,837,360
09 Apr 25	8.96000 -0.07	8.98	8.73	8.93	22,866,606
08 Apr 25	9.03000 +0.23	9.05	8.76	8.77	26,636,326
07 Apr 25	8.80000 -0.59	9.17	8.55	9.12	41,979,828
03 Apr 25	9.39000 +0.04	9.42	9.30	9.31	12,628,341
02 Apr 25	9.35000 -0.10	9.48	9.33	9.45	15,695,396
01 Apr 25	9.45000 +0.20	9.45	9.25	9.25	24,639,784
31 Mar 25	9.25000 +0.00	9.34	9.22	9.25	12,709,160
28 Mar 25	9.25000 -0.03	9.37	9.23	9.29	11,049,741
27 Mar 25	9.28000 -0.04	9.36	9.27	9.32	14,396,367
26 Mar 25	9.32000 -0.06	9.38	9.29	9.36	16,519,275
25 Mar 25	9.38000 +0.15	9.40	9.18	9.23	31,209,412
24 Mar 25	9.23000 +0.12	9.26	9.13	9.13	25,364,328
21 Mar 25	9.11000 +0.00	9.17	9.08	9.10	16,436,958
20 Mar 25	9.11000 -0.02	9.16	9.09	9.13	13,239,025
19 Mar 25	9.13000 +0.06	9.15	9.05	9.07	15,481,319
18 Mar 25	9.07000 -0.03	9.11	9.03	9.10	13,307,805
17 Mar 25	9.10000 -0.01	9.14	9.08	9.11	14,072,954
14 Mar 25	9.11000 -0.01	9.16	9.07	9.10	20,206,178
13 Mar 25	9.12000 +0.05	9.15	9.03	9.03	27,145,142
12 Mar 25	9.07000 +0.20	9.11	8.94	9.00	39,753,864
11 Mar 25	8.87000 +0.02	8.88	8.77	8.80	13,632,656
10 Mar 25	8.85000 +0.05	8.87	8.78	8.79	11,769,377
07 Mar 25	8.80000 +0.01	8.84	8.72	8.79	15,505,352
06 Mar 25	8.79000 -0.03	8.87	8.79	8.82	19,846,856
05 Mar 25	8.82000 +0.06	8.82	8.73	8.77	10,308,904
04 Mar 25	8.76000 -0.01	8.80	8.73	8.78	10,500,763
03 Mar 25	8.77000 -0.01	8.84	8.75	8.82	16,520,153
28 Feb 25	8.78000 -0.08	8.90	8.78	8.84	16,447,161
27 Feb 25	8.86000 -0.04	8.91	8.81	8.90	12,450,176
26 Feb 25	8.90000 +0.06	8.94	8.82	8.86	16,007,756
25 Feb 25	8.84000 -0.03	8.88	8.79	8.83	12,877,980
24 Feb 25	8.87000 -0.02	8.92	8.82	8.88	18,017,092
21 Feb 25	8.89000 -0.04	8.95	8.84	8.92	14,409,514
20 Feb 25	8.93000 +0.04	8.98	8.80	8.89	15,470,003
19 Feb 25	8.89000 -0.08	8.96	8.83	8.94	22,182,572
18 Feb 25	8.97000 -0.14	9.14	8.94	9.10	19,485,614
17 Feb 25	9.11000 +0.00	9.13	8.97	9.12	17,109,752
14 Feb 25	9.11000 +0.02	9.11	9.06	9.07	8,198,759
13 Feb 25	9.09000 -0.04	9.17	9.08	9.11	11,290,940
12 Feb 25	9.13000 -0.02	9.16	9.08	9.13	11,898,830
11 Feb 25	9.15000 -0.02	9.20	9.12	9.18	10,730,337
10 Feb 25	9.17000 -0.01	9.21	9.13	9.20	11,146,900
07 Feb 25	9.18000 -0.01	9.23	9.14	9.19	13,335,969
06 Feb 25	9.19000 +0.02	9.19	9.12	9.17	10,367,234
05 Feb 25	9.17000 -0.07	9.29	9.10	9.29	13,362,415
27 Jan 25	9.24000 +0.05	9.28	9.20	9.22	14,257,383
24 Jan 25	9.19000 +0.01	9.26	9.13	9.13	12,647,022
23 Jan 25	9.18000 +0.13	9.25	9.08	9.09	20,659,436
22 Jan 25	9.05000 +0.02	9.10	8.95	8.97	10,022,972
21 Jan 25	9.03000 +0.03	9.05	8.95	9.03	9,290,433
20 Jan 25	9.00000 -0.04	9.12	8.98	9.07	12,276,100
17 Jan 25	9.04000 +0.01	9.07	8.97	9.00	7,317,044
16 Jan 25	9.03000 -0.03	9.17	9.01	9.08	12,750,137
15 Jan 25	9.06000 +0.02	9.09	9.00	9.04	12,426,304
14 Jan 25	9.04000 +0.20	9.06	8.86	8.86	16,714,471
13 Jan 25	8.84000 +0.04	8.85	8.70	8.76	12,598,600
10 Jan 25	8.80000 -0.08	8.92	8.80	8.86	12,763,618
09 Jan 25	8.88000 -0.03	8.95	8.83	8.89	10,838,068
08 Jan 25	8.91000 -0.04	9.00	8.81	8.94	13,485,315
07 Jan 25	8.95000 -0.01	8.99	8.86	8.96	14,400,292
06 Jan 25	8.96000 -0.05	9.08	8.91	9.02	21,675,200
03 Jan 25	9.01000 -0.04	9.21	9.00	9.08	19,926,836
02 Jan 25	9.05000 -0.23	9.29	9.03	9.27	24,370,000
31 Dec 24	9.28000 -0.11	9.43	9.28	9.42	17,074,788
30 Dec 24	9.39000 -0.10	9.55	9.34	9.53	22,603,372
27 Dec 24	9.49000 +0.02	9.56	9.45	9.47	15,539,675
26 Dec 24	9.47000 -0.08	9.56	9.46	9.55	15,690,819
25 Dec 24	9.55000 -0.11	9.68	9.53	9.64	14,573,000
24 Dec 24	9.66000 +0.03	9.72	9.58	9.61	17,296,320
23 Dec 24	9.63000 +0.16	9.75	9.46	9.48	35,612,548
20 Dec 24	9.47000 -0.07	9.57	9.46	9.53	14,074,519
19 Dec 24	9.54000 -0.17	9.67	9.49	9.64	18,024,228
18 Dec 24	9.71000 +0.12	9.76	9.62	9.62	16,901,764
17 Dec 24	9.59000 -0.05	9.72	9.57	9.66	15,288,127
16 Dec 24	9.64000 +0.06	9.75	9.57	9.57	14,441,212
13 Dec 24	9.58000 -0.21	9.79	9.58	9.79	22,811,156
12 Dec 24	9.79000 -0.02	9.84	9.76	9.81	21,522,508
11 Dec 24	9.81000 +0.06	9.83	9.73	9.75	13,550,479
10 Dec 24	9.75000 -0.05	9.98	9.74	9.93	28,759,430
09 Dec 24	9.80000 +0.01	9.92	9.74	9.84	22,423,144
06 Dec 24	9.79000 +0.13	9.83	9.66	9.69	22,653,368
05 Dec 24	9.66000 -0.01	9.73	9.63	9.64	13,375,688
04 Dec 24	9.67000 +0.00	9.76	9.61	9.66	21,918,080
03 Dec 24	9.67000 +0.05	9.68	9.57	9.60	20,713,296
02 Dec 24	9.62000 +0.02	9.66	9.55	9.60	17,551,200
29 Nov 24	9.60000 +0.11	9.61	9.48	9.49	15,112,408
28 Nov 24	9.49000 +0.04	9.61	9.43	9.45	15,766,122
27 Nov 24	9.45000 +0.03	9.45	9.24	9.42	18,407,288
26 Nov 24	9.42000 -0.02	9.52	9.36	9.41	12,859,537
25 Nov 24	9.44000 -0.03	9.55	9.36	9.45	18,380,568
22 Nov 24	9.47000 -0.34	9.88	9.46	9.83	31,345,354
21 Nov 24	9.81000 +0.01	9.85	9.77	9.80	16,853,614
20 Nov 24	9.80000 +0.03	9.82	9.71	9.75	17,784,314
19 Nov 24	9.77000 +0.00	9.84	9.62	9.76	24,116,856
18 Nov 24	9.77000 +0.11	9.89	9.68	9.69	26,467,624
15 Nov 24	9.66000 -0.10	9.81	9.64	9.70	21,940,148
14 Nov 24	9.76000 -0.22	10.05	9.73	9.98	29,288,408
13 Nov 24	9.98000 +0.05	10.08	9.85	9.94	24,209,260
12 Nov 24	9.93000 -0.01	10.07	9.87	9.93	34,067,152
11 Nov 24	9.94000 -0.08	10.03	9.81	9.99	37,409,248
08 Nov 24	10.02000 +0.03	10.29	9.96	10.12	51,343,768
07 Nov 24	9.99000 +0.32	10.00	9.60	9.63	45,936,512
06 Nov 24	9.67000 -0.03	9.76	9.62	9.74	38,520,684
05 Nov 24	9.70000 +0.09	9.70	9.54	9.60	32,848,960
04 Nov 24	9.61000 +0.12	9.65	9.41	9.51	28,593,066
01 Nov 24	9.49000 +0.07	9.58	9.36	9.39	35,599,488
31 Oct 24	9.42000 -0.02	9.50	9.38	9.41	30,197,968
30 Oct 24	9.44000 -0.12	9.63	9.36	9.58	38,079,360
29 Oct 24	9.56000 -0.34	10.02	9.55	9.99	62,281,536
28 Oct 24	9.90000 +0.02	9.93	9.82	9.89	30,553,816
25 Oct 24	9.88000 -0.09	10.00	9.81	9.96	32,692,572
24 Oct 24	9.97000 -0.14	10.09	9.96	10.09	17,747,824
23 Oct 24	10.11000 -0.06	10.24	10.02	10.15	26,626,680
22 Oct 24	10.17000 +0.32	10.18	9.82	9.86	31,902,656
21 Oct 24	9.85000 -0.07	9.99	9.79	9.93	28,314,492
18 Oct 24	9.92000 +0.09	10.05	9.73	9.77	29,007,498
17 Oct 24	9.83000 -0.22	10.19	9.83	10.09	23,122,156
16 Oct 24	10.05000 +0.09	10.14	9.87	9.97	19,415,088
15 Oct 24	9.96000 -0.29	10.25	9.95	10.25	25,967,410
14 Oct 24	10.25000 +0.03	10.36	10.08	10.20	24,779,540
11 Oct 24	10.22000 -0.27	10.53	10.11	10.53	22,776,094
10 Oct 24	10.49000 +0.28	10.74	10.21	10.33	43,701,488
09 Oct 24	10.21000 -0.66	10.79	10.11	10.71	52,545,168
08 Oct 24	10.87000 -0.08	11.99	10.57	11.99	82,777,888
30 Sep 24	10.95000 +0.73	11.11	10.28	10.41	56,710,096
27 Sep 24	10.22000 +0.21	10.32	10.00	10.10	29,966,048
26 Sep 24	10.01000 +0.20	10.03	9.73	9.81	23,449,184
25 Sep 24	9.81000 -0.02	10.05	9.71	9.90	36,018,800
24 Sep 24	9.83000 +0.52	9.85	9.25	9.33	38,015,344
23 Sep 24	9.31000 +0.31	9.40	8.96	8.97	24,898,292
20 Sep 24	9.00000 +0.01	9.17	8.91	9.00	15,673,116
19 Sep 24	8.99000 +0.14	9.10	8.80	8.88	18,357,558
18 Sep 24	8.85000 +0.12	8.86	8.64	8.76	14,731,367
13 Sep 24	8.73000 -0.07	8.87	8.71	8.80	8,040,117
12 Sep 24	8.80000 +0.10	8.92	8.73	8.74	13,407,034
11 Sep 24	8.70000 -0.26	8.95	8.62	8.95	15,405,636
10 Sep 24	8.96000 -0.03	9.02	8.86	8.99	8,767,390
09 Sep 24	8.99000 +0.01	9.00	8.86	8.96	12,601,068
06 Sep 24	8.98000 -0.22	9.22	8.97	9.19	11,545,068
05 Sep 24	9.20000 -0.01	9.26	9.14	9.21	9,548,000
04 Sep 24	9.21000 -0.22	9.39	9.20	9.35	15,502,067
03 Sep 24	9.43000 +0.00	9.63	9.35	9.37	16,043,269
02 Sep 24	9.43000 -0.04	9.58	9.34	9.47	17,726,930
30 Aug 24	9.47000 +0.13	9.59	9.30	9.35	16,694,354
29 Aug 24	9.34000 -0.06	9.39	9.21	9.36	14,291,344
28 Aug 24	9.40000 +0.09	9.42	9.25	9.26	10,259,288
27 Aug 24	9.31000 -0.11	9.44	9.29	9.43	9,184,500
26 Aug 24	9.42000 -0.05	9.52	9.35	9.48	10,711,800
23 Aug 24	9.47000 -0.08	9.61	9.40	9.54	14,199,516
22 Aug 24	9.55000 -0.02	9.65	9.45	9.55	19,625,784
21 Aug 24	9.57000 -0.42	9.95	9.42	9.95	37,294,992
20 Aug 24	9.99000 -0.21	10.23	9.90	10.18	14,497,115
19 Aug 24	10.20000 +0.16	10.31	10.04	10.04	14,042,200
16 Aug 24	10.04000 -0.14	10.29	10.02	10.18	12,761,571
15 Aug 24	10.18000 +0.10	10.27	10.03	10.06	13,118,130
14 Aug 24	10.08000 -0.04	10.23	10.06	10.12	11,391,500
13 Aug 24	10.12000 -0.08	10.21	10.03	10.20	10,981,535
12 Aug 24	10.20000 +0.19	10.24	9.97	10.00	18,524,514
09 Aug 24	10.01000 +0.01	10.15	10.00	10.03	12,824,500
08 Aug 24	10.00000 -0.09	10.04	9.87	10.02	13,598,255
07 Aug 24	10.09000 +0.32	10.17	9.74	9.77	28,131,502
06 Aug 24	9.77000 -0.01	9.94	9.67	9.88	18,369,752
05 Aug 24	9.78000 -0.31	10.13	9.77	10.04	20,402,552
02 Aug 24	10.09000 -0.19	10.26	10.02	10.22	24,294,832
01 Aug 24	10.28000 -0.06	10.42	10.26	10.32	22,099,578
31 Jul 24	10.34000 +0.06	10.39	10.16	10.29	34,682,128
30 Jul 24	10.28000 -0.44	10.72	10.22	10.71	29,801,272
29 Jul 24	10.72000 -0.08	10.92	10.66	10.80	14,175,655
26 Jul 24	10.80000 -0.07	10.95	10.71	10.86	15,679,240
25 Jul 24	10.87000 -0.23	11.13	10.73	11.11	18,677,624
24 Jul 24	11.10000 +0.18	11.22	10.80	10.80	26,905,560
23 Jul 24	10.92000 -0.23	11.20	10.89	11.14	17,204,784
22 Jul 24	11.15000 -0.24	11.37	10.94	11.34	26,632,948
19 Jul 24	11.39000 -0.16	11.57	11.24	11.50	23,787,040
18 Jul 24	11.55000 +0.32	11.59	11.15	11.20	37,978,008
17 Jul 24	11.23000 -0.64	11.91	11.17	11.85	41,363,480
16 Jul 24	11.87000 -0.07	12.08	11.81	11.98	17,098,552
15 Jul 24	11.94000 +0.07	12.00	11.69	11.77	19,037,248
12 Jul 24	11.87000 -0.20	12.18	11.80	12.06	26,107,690
11 Jul 24	12.07000 +0.09	12.10	11.86	12.03	26,523,440
10 Jul 24	11.98000 -0.53	12.63	11.90	12.47	46,454,480
09 Jul 24	12.51000 +0.34	12.54	12.10	12.15	39,873,668
08 Jul 24	12.17000 +0.18	12.23	11.90	11.96	30,433,416
05 Jul 24	11.99000 +0.00	12.03	11.76	12.00	20,024,556
04 Jul 24	11.99000 -0.16	12.35	11.93	12.15	22,838,134
03 Jul 24	12.15000 -0.11	12.41	12.04	12.33	21,540,408
02 Jul 24	12.26000 +0.18	12.42	11.91	12.09	39,447,080
01 Jul 24	12.08000 +0.55	12.10	11.45	11.45	47,493,168
28 Jun 24	11.53000 +0.39	11.61	11.06	11.11	31,116,064
27 Jun 24	11.14000 -0.19	11.41	11.12	11.28	19,809,292
26 Jun 24	11.33000 -0.30	11.38	11.02	11.31	30,069,574
25 Jun 24	11.63000 -0.19	11.92	11.62	11.75	25,533,688
24 Jun 24	11.82000 -0.06	11.99	11.72	11.78	22,676,244
21 Jun 24	11.88000 +0.11	11.91	11.62	11.76	23,998,568
20 Jun 24	11.77000 -0.09	12.02	11.70	11.88	26,364,954
19 Jun 24	11.86000 -0.06	12.00	11.76	11.86	25,711,836
18 Jun 24	11.92000 +0.17	11.93	11.58	11.77	36,659,740
17 Jun 24	11.75000 -0.05	12.07	11.72	11.76	38,769,468
14 Jun 24	11.80000 -0.41	12.29	11.66	12.19	63,152,440
13 Jun 24	12.21000 -0.04	12.35	12.02	12.10	41,499,056
12 Jun 24	12.25000 +0.65	12.38	11.47	11.48	71,384,656
11 Jun 24	11.60000 -0.20	11.88	11.36	11.81	58,027,040
07 Jun 24	11.80000 +0.56	11.86	11.12	11.20	65,245,180
06 Jun 24	11.24000 +0.21	11.35	11.03	11.03	42,988,460
05 Jun 24	11.03000 -0.20	11.30	11.01	11.21	24,246,106
04 Jun 24	11.23000 +0.14	11.23	10.97	11.07	30,164,510
03 Jun 24	11.09000 +0.03	11.17	10.89	11.07	29,922,722
31 May 24	11.06000 +0.16	11.32	10.77	10.84	35,355,956
30 May 24	10.90000 -0.30	11.18	10.85	11.08	33,969,668
29 May 24	11.20000 +0.15	11.35	10.84	11.04	54,787,296
28 May 24	11.05000 +0.39	11.12	10.68	10.69	71,274,288
27 May 24	10.66000 +0.39	10.68	10.30	10.30	41,787,532
24 May 24	10.27000 +0.14	10.43	10.16	10.18	23,494,968
23 May 24	10.13000 -0.13	10.29	10.11	10.22	19,694,352
22 May 24	10.26000 -0.08	10.44	10.24	10.36	16,800,268
21 May 24	10.34000 -0.12	10.52	10.33	10.43	15,015,048
20 May 24	10.46000 +0.02	10.53	10.35	10.44	21,547,828
17 May 24	10.44000 +0.08	10.45	10.30	10.35	16,266,417
16 May 24	10.36000 +0.00	10.51	10.33	10.38	22,238,126
15 May 24	10.36000 -0.14	10.53	10.35	10.52	21,231,320
14 May 24	10.50000 -0.10	10.67	10.46	10.55	25,177,888
13 May 24	10.60000 -0.04	10.72	10.47	10.62	30,423,282
10 May 24	10.64000 +0.15	10.68	10.45	10.45	25,871,556
09 May 24	10.49000 +0.16	10.53	10.30	10.37	20,889,906
08 May 24	10.33000 -0.04	10.50	10.33	10.35	19,415,912
07 May 24	10.37000 +0.16	10.42	10.13	10.21	26,736,124
06 May 24	10.21000 +0.18	10.23	9.88	10.10	26,689,888
30 Apr 24	10.03000 +0.00	10.16	10.01	10.01	23,307,654
29 Apr 24	10.03000 -0.25	10.25	9.94	10.23	39,177,492
26 Apr 24	10.28000 +0.19	10.35	10.00	10.00	29,568,748
25 Apr 24	10.09000 +0.06	10.10	9.91	9.98	17,075,564
24 Apr 24	10.03000 +0.25	10.09	9.83	9.83	24,515,156
23 Apr 24	9.78000 -0.31	10.08	9.74	10.03	32,775,700
22 Apr 24	10.09000 -0.15	10.36	10.04	10.21	30,313,724
19 Apr 24	10.24000 -0.19	10.51	10.22	10.34	34,833,220
18 Apr 24	10.43000 -0.05	10.79	10.34	10.44	44,306,952
17 Apr 24	10.48000 +0.12	10.48	10.28	10.34	30,487,962
16 Apr 24	10.36000 -0.09	10.54	10.28	10.37	41,367,256
15 Apr 24	10.45000 +0.07	10.52	10.25	10.43	31,569,908
12 Apr 24	10.38000 -0.07	10.56	10.36	10.44	32,255,564
11 Apr 24	10.45000 +0.36	10.56	9.98	10.00	58,312,516
10 Apr 24	10.09000 +0.09	10.21	9.95	9.99	33,943,948
09 Apr 24	10.00000 -0.01	10.18	9.97	10.00	33,190,574
08 Apr 24	10.01000 +0.07	10.15	9.87	9.88	40,601,708
03 Apr 24	9.94000 +0.04	9.97	9.82	9.88	18,823,660
02 Apr 24	9.90000 +0.07	10.00	9.76	9.79	20,522,524
01 Apr 24	9.83000 +0.02	10.01	9.80	9.87	29,617,464
29 Mar 24	9.81000 +0.19	9.82	9.61	9.62	22,441,746
28 Mar 24	9.62000 +0.12	9.73	9.40	9.46	20,405,548
27 Mar 24	9.50000 -0.08	9.67	9.49	9.53	18,897,412
26 Mar 24	9.58000 +0.14	9.61	9.36	9.44	20,036,752
25 Mar 24	9.44000 -0.08	9.60	9.40	9.48	16,207,669
22 Mar 24	9.52000 -0.15	9.69	9.46	9.61	19,113,398
21 Mar 24	9.67000 -0.08	9.77	9.60	9.73	18,324,548
20 Mar 24	9.75000 +0.13	9.99	9.54	9.62	32,916,104
19 Mar 24	9.62000 -0.04	9.68	9.57	9.65	18,356,682
18 Mar 24	9.66000 +0.14	9.69	9.46	9.52	22,720,204
15 Mar 24	9.52000 +0.06	9.56	9.41	9.47	23,552,048
14 Mar 24	9.46000 -0.04	9.61	9.40	9.50	26,254,424
13 Mar 24	9.50000 +0.05	9.60	9.38	9.45	31,401,812
12 Mar 24	9.45000 -0.41	9.87	9.43	9.86	55,479,248
11 Mar 24	9.86000 +0.00	10.06	9.72	9.88	42,079,472
08 Mar 24	9.86000 +0.11	9.94	9.72	9.75	49,546,292
07 Mar 24	9.75000 +0.20	10.01	9.49	9.53	89,305,648
06 Mar 24	9.55000 +0.46	9.62	9.02	9.03	79,909,152
05 Mar 24	9.09000 -0.03	9.18	9.03	9.13	26,945,924
04 Mar 24	9.12000 +0.15	9.12	8.86	8.93	32,494,220
01 Mar 24	8.97000 +0.07	9.02	8.82	8.90	32,797,692
29 Feb 24	8.90000 +0.43	8.98	8.70	8.71	52,023,516
28 Feb 24	8.47000 -0.21	8.74	8.46	8.65	24,009,676
27 Feb 24	8.68000 +0.03	8.68	8.58	8.64	18,099,666
26 Feb 24	8.65000 -0.13	8.83	8.61	8.71	21,572,472
23 Feb 24	8.78000 +0.21	8.78	8.63	8.63	29,294,132
22 Feb 24	8.57000 +0.08	8.59	8.47	8.48	16,716,261
21 Feb 24	8.49000 -0.02	8.62	8.43	8.50	20,262,606
20 Feb 24	8.51000 -0.01	8.61	8.41	8.50	13,557,207
19 Feb 24	8.52000 +0.08	8.59	8.42	8.59	17,750,332
08 Feb 24	8.44000 +0.02	8.66	8.39	8.41	26,036,548
07 Feb 24	8.42000 +0.16	8.48	8.20	8.26	25,711,604
06 Feb 24	8.26000 +0.67	8.28	7.51	7.51	28,673,416
05 Feb 24	7.59000 -0.22	7.82	7.35	7.77	21,594,948
02 Feb 24	7.81000 -0.21	8.09	7.62	8.03	17,566,936
01 Feb 24	8.02000 -0.17	8.20	7.96	8.15	12,777,217
31 Jan 24	8.19000 -0.04	8.35	8.11	8.21	13,057,313
30 Jan 24	8.23000 -0.12	8.41	8.21	8.29	10,577,345
29 Jan 24	8.35000 -0.01	8.52	8.35	8.44	13,557,333
26 Jan 24	8.36000 +0.01	8.42	8.30	8.31	9,383,501
25 Jan 24	8.35000 +0.21	8.35	8.15	8.16	15,044,799
24 Jan 24	8.14000 +0.12	8.15	7.94	8.00	10,058,125
23 Jan 24	8.02000 +0.08	8.08	7.77	7.93	7,434,629
22 Jan 24	7.94000 -0.29	8.25	7.86	8.24	10,572,142
19 Jan 24	8.23000 +0.01	8.29	8.15	8.20	6,083,832
18 Jan 24	8.22000 -0.03	8.25	7.95	8.24	13,610,106
17 Jan 24	8.25000 -0.14	8.42	8.25	8.38	7,752,597
16 Jan 24	8.39000 -0.04	8.47	8.30	8.46	11,297,148
15 Jan 24	8.43000 -0.09	8.54	8.40	8.54	7,636,751
12 Jan 24	8.52000 +0.08	8.64	8.40	8.43	11,111,201
11 Jan 24	8.44000 +0.10	8.46	8.32	8.34	8,155,690
10 Jan 24	8.34000 -0.16	8.51	8.34	8.49	10,119,448
09 Jan 24	8.50000 -0.01	8.59	8.47	8.48	8,425,307
08 Jan 24	8.51000 -0.26	8.78	8.51	8.77	15,565,446
05 Jan 24	8.77000 +0.09	8.88	8.65	8.68	25,433,890
04 Jan 24	8.68000 -0.03	8.74	8.63	8.69	9,657,392
03 Jan 24	8.71000 +0.08	8.73	8.58	8.59	13,938,580
02 Jan 24	8.63000 +0.08	8.72	8.55	8.57	14,778,442
29 Dec 23	8.55000 -0.02	8.61	8.53	8.54	11,196,516
28 Dec 23	8.57000 +0.19	8.68	8.34	8.40	18,381,920
27 Dec 23	8.38000 +0.03	8.44	8.26	8.32	10,582,544
26 Dec 23	8.35000 -0.13	8.48	8.35	8.42	12,054,610
25 Dec 23	8.48000 -0.28	8.79	8.47	8.74	20,088,184
22 Dec 23	8.76000 -0.15	8.88	8.73	8.85	15,612,855
21 Dec 23	8.91000 -0.11	8.98	8.70	8.93	25,033,936
20 Dec 23	9.02000 +0.15	9.18	8.82	8.84	32,550,260
19 Dec 23	8.87000 -0.26	9.04	8.82	9.01	31,535,740
18 Dec 23	9.13000 +0.37	9.24	8.68	8.75	57,673,812
15 Dec 23	8.76000 +0.14	8.82	8.62	8.63	37,247,060
14 Dec 23	8.62000 +0.02	8.65	8.59	8.62	10,589,572
13 Dec 23	8.60000 -0.06	8.66	8.60	8.64	7,948,614
12 Dec 23	8.66000 +0.05	8.68	8.56	8.60	10,597,747
11 Dec 23	8.61000 -0.01	8.63	8.35	8.62	16,811,040
08 Dec 23	8.62000 +0.00	8.70	8.58	8.58	25,984,664
07 Dec 23	8.62000 +0.03	8.65	8.50	8.57	12,789,167
06 Dec 23	8.59000 +0.03	8.62	8.45	8.51	11,084,714
05 Dec 23	8.56000 -0.06	8.67	8.55	8.60	14,758,626
04 Dec 23	8.62000 -0.04	8.68	8.60	8.66	10,021,416
01 Dec 23	8.66000 +0.03	8.68	8.57	8.62	10,460,613
30 Nov 23	8.63000 +0.04	8.65	8.58	8.61	9,031,953
29 Nov 23	8.59000 -0.04	8.66	8.58	8.60	9,581,407
28 Nov 23	8.63000 +0.10	8.64	8.45	8.53	12,323,873
27 Nov 23	8.53000 -0.02	8.57	8.49	8.55	9,423,230
24 Nov 23	8.55000 -0.07	8.62	8.55	8.61	9,255,699
23 Nov 23	8.62000 +0.14	8.64	8.45	8.46	15,241,400
22 Nov 23	8.48000 -0.09	8.57	8.47	8.54	11,505,718
21 Nov 23	8.57000 -0.04	8.64	8.56	8.61	9,700,217
20 Nov 23	8.61000 +0.05	8.62	8.54	8.55	9,289,875
17 Nov 23	8.56000 -0.04	8.59	8.54	8.58	7,322,488
16 Nov 23	8.60000 -0.05	8.64	8.56	8.64	9,557,404
15 Nov 23	8.65000 +0.04	8.67	8.60	8.63	11,993,888
14 Nov 23	8.61000 +0.00	8.64	8.58	8.60	7,929,580
13 Nov 23	8.61000 +0.02	8.66	8.56	8.62	11,849,592
10 Nov 23	8.59000 +0.06	8.62	8.41	8.51	13,605,213
09 Nov 23	8.53000 +0.03	8.62	8.47	8.50	11,221,517
08 Nov 23	8.50000 -0.05	8.55	8.48	8.54	9,552,791
07 Nov 23	8.55000 +0.03	8.57	8.47	8.47	11,668,119
06 Nov 23	8.52000 +0.07	8.52	8.45	8.49	12,313,798
03 Nov 23	8.45000 +0.12	8.49	8.39	8.39	11,807,177
02 Nov 23	8.33000 -0.07	8.42	8.33	8.41	8,353,483
01 Nov 23	8.40000 +0.00	8.43	8.36	8.40	8,676,175
31 Oct 23	8.40000 -0.04	8.44	8.35	8.43	9,135,960
30 Oct 23	8.44000 +0.03	8.44	8.32	8.34	11,470,487
27 Oct 23	8.41000 +0.19	8.44	8.23	8.26	20,679,478
26 Oct 23	8.22000 +0.05	8.26	8.05	8.10	13,646,619
25 Oct 23	8.17000 +0.08	8.24	8.11	8.15	12,799,613
24 Oct 23	8.09000 +0.14	8.10	7.93	7.94	13,735,934
23 Oct 23	7.95000 -0.28	8.24	7.89	8.23	18,646,974
20 Oct 23	8.23000 +0.00	8.29	8.17	8.21	11,270,013
19 Oct 23	8.23000 -0.13	8.37	8.22	8.33	14,887,251
18 Oct 23	8.36000 -0.26	8.59	8.35	8.58	18,258,524
17 Oct 23	8.62000 +0.04	8.68	8.57	8.59	12,624,584
16 Oct 23	8.58000 -0.23	8.76	8.55	8.73	25,016,724
13 Oct 23	8.81000 -0.15	8.94	8.79	8.92	17,751,564
12 Oct 23	8.96000 +0.04	8.96	8.91	8.92	8,719,433
11 Oct 23	8.92000 +0.01	8.94	8.90	8.91	6,878,281
10 Oct 23	8.91000 +0.01	8.97	8.89	8.92	7,242,154
09 Oct 23	8.90000 -0.06	8.97	8.88	8.96	9,264,773
28 Sep 23	8.96000 +0.05	8.98	8.92	8.92	8,148,147
27 Sep 23	8.91000 +0.00	8.97	8.88	8.89	8,004,825
26 Sep 23	8.91000 -0.09	9.01	8.89	8.97	10,570,466
25 Sep 23	9.00000 -0.13	9.12	8.98	9.12	10,789,655
22 Sep 23	9.13000 +0.07	9.14	8.96	9.02	13,322,303
21 Sep 23	9.06000 -0.13	9.22	9.06	9.18	11,823,208
20 Sep 23	9.19000 -0.11	9.30	9.18	9.30	14,076,162
19 Sep 23	9.30000 -0.04	9.33	9.28	9.32	8,296,522
18 Sep 23	9.34000 -0.04	9.38	9.28	9.38	8,738,755
15 Sep 23	9.38000 -0.08	9.46	9.35	9.44	12,802,443
14 Sep 23	9.46000 +0.09	9.51	9.36	9.39	15,336,000
13 Sep 23	9.37000 -0.07	9.46	9.33	9.43	9,884,250
12 Sep 23	9.44000 -0.03	9.51	9.43	9.47	9,871,481
11 Sep 23	9.47000 +0.00	9.50	9.43	9.44	8,939,855
08 Sep 23	9.47000 +0.05	9.54	9.39	9.41	9,161,632
07 Sep 23	9.42000 -0.17	9.57	9.42	9.57	13,524,872
06 Sep 23	9.59000 -0.09	9.65	9.53	9.65	13,631,807
05 Sep 23	9.68000 +0.04	9.73	9.58	9.61	20,733,760
04 Sep 23	9.64000 +0.18	9.64	9.46	9.47	23,791,720
01 Sep 23	9.46000 +0.06	9.50	9.37	9.39	13,269,437
31 Aug 23	9.40000 -0.05	9.48	9.36	9.45	13,031,588
30 Aug 23	9.45000 -0.06	9.54	9.41	9.50	16,921,392
29 Aug 23	9.51000 +0.15	9.53	9.30	9.32	18,692,568
28 Aug 23	9.36000 +0.06	9.72	9.34	9.66	22,995,400
25 Aug 23	9.30000 -0.15	9.42	9.27	9.40	17,627,412
24 Aug 23	9.45000 -0.18	9.59	9.41	9.58	17,794,420
23 Aug 23	9.63000 +0.00	9.78	9.54	9.61	14,885,543
22 Aug 23	9.63000 -0.04	9.72	9.43	9.68	22,371,224
21 Aug 23	9.67000 -0.06	9.73	9.66	9.73	11,591,478
18 Aug 23	9.73000 -0.07	9.84	9.72	9.74	13,963,207
17 Aug 23	9.80000 +0.09	9.81	9.57	9.69	17,112,942
16 Aug 23	9.71000 -0.09	9.80	9.71	9.79	13,872,237
15 Aug 23	9.80000 -0.04	9.86	9.76	9.83	11,248,466
14 Aug 23	9.84000 -0.04	9.86	9.75	9.86	14,087,842
11 Aug 23	9.88000 -0.14	10.02	9.87	10.02	22,873,896
10 Aug 23	10.02000 +0.04	10.05	9.97	10.00	10,542,038
09 Aug 23	9.98000 -0.07	10.05	9.98	10.04	13,180,150
08 Aug 23	10.05000 +0.03	10.08	9.98	10.02	15,925,317
07 Aug 23	10.02000 -0.06	10.08	10.00	10.08	18,394,012
04 Aug 23	10.08000 -0.02	10.15	10.07	10.10	21,323,312
03 Aug 23	10.10000 +0.00	10.12	10.05	10.08	16,584,240
02 Aug 23	10.10000 -0.10	10.17	10.08	10.17	19,394,120
01 Aug 23	10.20000 +0.04	10.23	10.12	10.15	24,298,758
31 Jul 23	10.16000 +0.06	10.16	10.05	10.09	23,615,534
28 Jul 23	10.10000 +0.03	10.12	9.98	10.06	26,182,676
27 Jul 23	10.07000 -0.04	10.16	10.06	10.11	17,566,322
26 Jul 23	10.11000 -0.06	10.17	10.10	10.17	17,099,552
25 Jul 23	10.17000 +0.10	10.19	10.08	10.08	22,287,596
24 Jul 23	10.07000 -0.01	10.10	10.03	10.07	14,317,897
21 Jul 23	10.08000 -0.02	10.14	10.07	10.10	14,876,052
20 Jul 23	10.10000 -0.05	10.18	10.08	10.16	20,006,530
19 Jul 23	10.15000 -0.03	10.22	10.12	10.18	17,157,752
18 Jul 23	10.18000 -0.02	10.22	10.12	10.18	21,960,914
17 Jul 23	10.20000 -0.15	10.35	10.17	10.33	28,084,330
14 Jul 23	10.35000 -0.08	10.42	10.34	10.41	31,757,646
13 Jul 23	10.43000 -0.03	10.48	10.39	10.44	28,749,146
12 Jul 23	10.46000 -0.01	10.55	10.37	10.43	38,222,212
11 Jul 23	10.47000 -0.08	10.51	10.36	10.49	35,618,520
10 Jul 23	10.55000 +0.11	10.66	10.46	10.59	51,440,896
07 Jul 23	10.44000 +0.05	10.52	10.33	10.35	33,986,176
06 Jul 23	10.39000 +0.01	10.45	10.31	10.39	28,420,744
05 Jul 23	10.38000 -0.05	10.56	10.36	10.41	32,595,440
04 Jul 23	10.43000 -0.09	10.51	10.38	10.51	37,347,100
03 Jul 23	10.52000 +0.02	10.61	10.42	10.49	43,923,316
30 Jun 23	10.50000 -0.06	10.60	10.41	10.52	45,052,704
29 Jun 23	10.56000 -0.12	10.61	10.46	10.55	61,434,624
28 Jun 23	10.68000 +0.38	10.69	10.20	10.22	107,057,280
27 Jun 23	10.30000 -0.07	10.47	10.15	10.44	44,140,760
26 Jun 23	10.37000 +0.31	10.43	10.01	10.03	73,917,968
21 Jun 23	10.06000 -0.01	10.23	10.01	10.03	29,456,364
20 Jun 23	10.07000 -0.20	10.27	10.06	10.25	36,125,832
19 Jun 23	10.27000 -0.06	10.36	10.24	10.33	27,409,304
16 Jun 23	10.33000 -0.39	10.39	10.30	10.39	37,406,540
15 Jun 23	10.72000 +0.12	10.74	10.54	10.64	37,853,960
14 Jun 23	10.60000 -0.07	10.66	10.52	10.61	29,251,560
13 Jun 23	10.67000 +0.19	10.70	10.44	10.47	36,740,164
12 Jun 23	10.48000 +0.05	10.55	10.37	10.43	26,462,788
09 Jun 23	10.43000 +0.11	10.47	10.24	10.35	29,972,756
08 Jun 23	10.32000 +0.04	10.35	10.19	10.27	30,437,628
07 Jun 23	10.28000 -0.12	10.47	10.23	10.40	38,529,800
06 Jun 23	10.40000 -0.42	10.79	10.32	10.79	68,393,360
05 Jun 23	10.82000 -0.10	10.99	10.75	10.97	42,105,248
02 Jun 23	10.92000 +0.05	11.04	10.86	10.90	46,143,736
01 Jun 23	10.87000 -0.05	10.99	10.83	10.87	45,744,000
31 May 23	10.92000 -0.28	11.13	10.83	11.05	75,063,032
30 May 23	11.20000 -0.08	11.46	11.00	11.24	105,721,256
29 May 23	11.28000 +0.47	11.30	10.66	10.75	120,566,168
26 May 23	10.81000 -0.22	11.13	10.71	11.13	73,079,064
25 May 23	11.03000 +0.26	11.08	10.65	10.70	90,317,832
24 May 23	10.77000 -0.11	11.12	10.73	10.88	59,781,976
23 May 23	10.88000 -0.24	11.18	10.86	11.11	75,227,824
22 May 23	11.12000 +0.64	11.28	10.40	10.40	113,877,944
19 May 23	10.48000 -0.21	10.60	10.39	10.60	51,756,492
18 May 23	10.69000 -0.22	10.96	10.64	10.96	58,368,880
17 May 23	10.91000 +0.07	10.99	10.70	10.82	54,096,528
16 May 23	10.84000 -0.10	11.05	10.70	10.80	62,881,216
15 May 23	10.94000 +0.17	11.25	10.86	10.98	93,831,544
12 May 23	10.77000 +0.09	10.96	10.60	10.60	58,930,452
11 May 23	10.68000 -0.22	10.89	10.64	10.89	60,389,208
10 May 23	10.90000 -0.21	11.15	10.70	11.00	88,293,208
09 May 23	11.11000 +0.51	11.31	10.55	10.59	158,834,112
08 May 23	10.60000 +0.56	10.80	10.11	10.15	102,778,808
05 May 23	10.04000 -0.14	10.24	10.00	10.20	43,944,768
04 May 23	10.18000 +0.01	10.25	10.12	10.17	39,992,296
28 Apr 23	10.17000 +0.01	10.24	10.08	10.18	41,492,048
27 Apr 23	10.16000 -0.07	10.34	10.00	10.12	64,325,916
26 Apr 23	10.23000 +0.48	10.34	9.75	9.86	76,510,904
25 Apr 23	9.75000 -0.32	10.17	9.63	10.03	69,049,944
24 Apr 23	10.07000 -0.40	10.38	10.01	10.38	65,240,700
21 Apr 23	10.47000 +0.04	10.74	10.42	10.50	71,531,672
20 Apr 23	10.43000 -0.32	10.70	10.40	10.70	67,407,168
19 Apr 23	10.75000 +0.37	10.78	10.33	10.33	94,256,760
18 Apr 23	10.38000 -0.08	10.64	10.31	10.50	72,142,352
17 Apr 23	10.46000 -0.44	10.85	10.42	10.70	104,447,688
14 Apr 23	10.90000 -0.63	11.44	10.86	11.44	141,488,896
13 Apr 23	11.53000 +0.06	11.77	11.25	11.53	127,233,664
12 Apr 23	11.47000 -0.83	12.10	11.30	12.10	193,938,032
11 Apr 23	12.30000 -1.90	13.78	11.77	13.10	233,021,392
10 Apr 23	14.20000 +0.00	17.70	10.00	10.00	448,382,496