FUNDMANAGER.co.uk

Actuate Therapeutics

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	0.61610 +0.02	0.66	0.55	0.59	166,654
19 Oct 26	0.59900 -0.01	0.71	0.52	0.66	726,956
16 Oct 26	0.60500 +0.11	0.64	0.47	0.49	882,231
15 Oct 26	0.49990 +0.07	0.55	0.43	0.46	472,091
14 Oct 26	0.43420 -0.03	0.49	0.41	0.48	438,492
13 Oct 26	0.46630 -0.18	0.66	0.44	0.66	949,417
12 Oct 26	0.64370 +0.03	0.68	0.60	0.60	272,574
09 Oct 26	0.61020 -0.07	0.68	0.61	0.64	294,982
08 Oct 26	0.67900 -0.05	0.72	0.62	0.68	324,356
07 Oct 26	0.72420 -0.09	0.72	0.62	0.64	636,165
06 Oct 26	0.81160 -0.06	0.89	0.76	0.89	227,471
05 Oct 26	0.87490 +0.06	0.93	0.80	0.85	201,876
02 Oct 26	0.81900 -0.07	0.95	0.80	0.93	90,468
01 Oct 26	0.88920 +0.11	0.96	0.76	0.80	493,246
30 Sep 26	0.77970 +0.09	0.83	0.69	0.71	403,737
29 Sep 26	0.68600 -0.05	0.75	0.68	0.74	110,549
28 Sep 26	0.73620 +0.06	0.74	0.60	0.69	276,301
25 Sep 26	0.68000 +0.06	0.75	0.64	0.65	383,494
24 Sep 26	0.62000 -0.11	0.75	0.61	0.75	273,379
23 Sep 26	0.73160 -0.08	0.87	0.72	0.80	223,238
22 Sep 26	0.80740 -0.10	0.93	0.80	0.90	187,230
21 Sep 26	0.90730 -0.07	1.02	0.89	0.99	267,511
18 Sep 26	0.98120 -0.01	1.03	0.96	1.00	113,077
17 Sep 26	0.99520 +0.00	1.05	0.96	1.04	166,248
16 Sep 26	0.99740 +0.01	1.05	0.94	1.00	208,794
15 Sep 26	0.98370 -0.05	1.06	0.98	1.04	148,105
14 Sep 26	1.03000 -0.04	1.09	0.99	1.08	259,000
11 Sep 26	1.07000 -0.08	1.23	1.03	1.15	238,483
10 Sep 26	1.15000 -0.11	1.28	1.13	1.25	204,419
09 Sep 26	1.26000 -0.11	1.40	1.26	1.38	119,723
08 Sep 26	1.37000 -0.11	1.48	1.33	1.46	210,021
04 Sep 26	1.48000 +0.11	1.73	1.33	1.45	1,322,945
03 Sep 26	1.37000 +0.07	1.46	1.26	1.39	474,036
02 Sep 26	1.30000 -0.24	1.55	1.30	1.50	335,528
01 Sep 26	1.54000 +0.02	1.58	1.41	1.49	129,763
31 Aug 26	1.52000 -0.13	1.65	1.46	1.64	274,736
28 Aug 26	1.65500 -0.04	1.78	1.63	1.69	231,304
27 Aug 26	1.69000 -0.09	1.80	1.63	1.77	366,078
26 Aug 26	1.78000 +0.20	1.97	1.57	1.73	3,286,861
25 Aug 26	1.58000 +0.35	1.58	1.20	1.24	569,549
24 Aug 26	1.23000 -0.04	1.31	1.18	1.28	179,284
21 Aug 26	1.27000 +0.04	1.34	1.18	1.22	275,824
20 Aug 26	1.23000 +0.17	1.34	1.01	1.06	922,111
19 Aug 26	1.06000 +0.01	1.10	1.00	1.04	156,526
18 Aug 26	1.05000 +0.06	1.14	0.99	1.00	325,180
17 Aug 26	0.99000 -0.02	1.03	0.95	1.02	130,422
14 Aug 26	1.01000 +0.03	1.03	0.90	0.97	109,612
13 Aug 26	0.97510 +0.01	0.99	0.94	0.98	100,888
12 Aug 26	0.96990 -0.04	1.01	0.94	1.00	206,489
11 Aug 26	1.01000 -0.01	1.04	0.91	1.02	315,944
10 Aug 26	1.02000 -0.09	1.14	1.00	1.13	215,254
07 Aug 26	1.10500 -0.13	1.25	1.10	1.24	203,124
06 Aug 26	1.23000 +0.10	1.25	1.12	1.15	175,792
05 Aug 26	1.13000 +0.01	1.22	1.07	1.12	175,614
04 Aug 26	1.12000 +0.06	1.15	1.02	1.08	309,765
03 Aug 26	1.06000 -0.05	1.14	1.05	1.14	174,598
31 Jul 26	1.11000 -0.06	1.21	1.09	1.19	154,935
30 Jul 26	1.17000 +0.09	1.19	1.06	1.09	265,102
29 Jul 26	1.08000 +0.02	1.14	1.07	1.09	59,229
28 Jul 26	1.06000 -0.09	1.14	1.03	1.14	214,385
27 Jul 26	1.15000 -0.03	1.24	1.11	1.17	224,527
24 Jul 26	1.18000 -0.08	1.25	1.16	1.23	93,561
23 Jul 26	1.26000 +0.00	1.30	1.17	1.27	118,258
22 Jul 26	1.26500 -0.09	1.41	1.26	1.37	128,184
21 Jul 26	1.35000 -0.05	1.50	1.32	1.41	108,243
20 Jul 26	1.40000 -0.04	1.53	1.37	1.53	139,395
17 Jul 26	1.44000 -0.22	1.66	1.44	1.61	177,295
16 Jul 26	1.66000 -0.06	1.81	1.61	1.71	171,151
15 Jul 26	1.72000 -0.01	1.81	1.60	1.80	272,454
14 Jul 26	1.73000 +0.23	1.95	1.45	1.49	2,697,761
13 Jul 26	1.50000 +0.29	1.60	1.25	1.25	2,670,302
10 Jul 26	1.21000 -0.02	1.40	1.21	1.24	254,799
09 Jul 26	1.23000 -0.10	1.50	1.16	1.25	662,098
08 Jul 26	1.33000 -0.19	1.48	1.20	1.48	212,065
07 Jul 26	1.52000 +0.12	1.54	1.37	1.37	109,475
06 Jul 26	1.40000 -0.12	1.57	1.40	1.52	69,271
02 Jul 26	1.52000 +0.08	1.58	1.40	1.44	179,704
01 Jul 26	1.44000 -0.09	1.55	1.40	1.54	134,731
30 Jun 26	1.53000 -0.05	1.63	1.46	1.62	116,517
29 Jun 26	1.58000 -0.10	1.76	1.47	1.73	197,295
26 Jun 26	1.68000 -0.28	2.00	1.68	1.96	845,220
25 Jun 26	1.96000 +0.01	2.01	1.92	1.96	90,329
24 Jun 26	1.95000 +0.02	2.05	1.92	1.96	60,618
23 Jun 26	1.93000 -0.08	2.10	1.93	1.97	86,889
22 Jun 26	2.01000 -0.06	2.33	1.99	2.15	178,056
18 Jun 26	2.07000 +0.02	2.15	1.95	2.11	99,794
17 Jun 26	2.05000 +0.02	2.16	1.99	2.03	73,846
16 Jun 26	2.03000 -0.02	2.06	1.93	2.05	50,876
15 Jun 26	2.05000 +0.03	2.15	1.97	2.14	120,856
12 Jun 26	2.02000 +0.03	2.78	1.91	2.01	1,203,545
11 Jun 26	1.99000 +0.04	2.05	1.85	1.94	49,768
10 Jun 26	1.95000 -0.06	2.02	1.90	1.92	140,751
09 Jun 26	2.01000 +0.19	2.29	1.88	1.93	279,616
08 Jun 26	1.82000 -0.06	1.98	1.77	1.92	66,992
05 Jun 26	1.88000 -0.06	2.00	1.85	2.00	63,732
04 Jun 26	1.94000 +0.12	1.96	1.81	1.85	59,526
03 Jun 26	1.82000 -0.06	1.90	1.82	1.89	82,410
02 Jun 26	1.88000 -0.11	1.96	1.85	1.96	79,603
01 Jun 26	1.99000 -0.03	2.25	1.91	2.18	151,705
29 May 26	2.02000 -0.06	2.18	1.96	2.10	102,386
28 May 26	2.08000 -0.03	2.19	1.97	2.10	133,032
27 May 26	2.11000 -0.09	2.50	2.03	2.28	153,361
26 May 26	2.20000 -0.18	2.50	2.15	2.42	155,464
22 May 26	2.38000 -0.04	2.79	2.36	2.79	57,504
21 May 26	2.42000 -0.09	2.52	2.32	2.44	113,203
20 May 26	2.51000 +0.11	2.62	2.39	2.39	56,253
19 May 26	2.40000 -0.03	2.49	2.31	2.43	57,483
18 May 26	2.43000 -0.19	2.81	2.34	2.60	85,491
15 May 26	2.62000 -0.28	2.95	2.61	2.88	85,616
14 May 26	2.90000 -0.07	3.04	2.83	2.94	35,404
13 May 26	2.97000 +0.08	3.05	2.74	2.89	95,634
12 May 26	2.89000 -0.08	3.09	2.85	2.86	122,366
11 May 26	2.97500 -0.33	3.35	2.90	3.27	686,454
08 May 26	3.30000 -0.04	3.43	3.19	3.23	69,790
07 May 26	3.34000 +0.35	3.42	2.84	2.98	156,691
06 May 26	2.99000 -0.08	3.15	2.91	3.08	104,706
05 May 26	3.07000 +0.12	3.08	2.81	2.98	38,885
04 May 26	2.95000 -0.05	3.06	2.91	2.98	49,021
01 May 26	3.00000 +0.06	3.13	2.85	2.94	93,613
30 Apr 26	2.94000 +0.06	2.96	2.76	2.85	92,969
29 Apr 26	2.88000 -0.02	2.97	2.64	2.79	104,673
28 Apr 26	2.90000 +0.05	3.18	2.75	2.80	117,255
27 Apr 26	2.85000 -0.12	3.19	2.78	2.99	237,021
24 Apr 26	2.97000 +0.44	3.09	2.48	2.54	283,673
23 Apr 26	2.53000 -0.25	2.95	2.41	2.80	202,247
22 Apr 26	2.78000 +0.51	2.79	2.30	2.38	198,274
21 Apr 26	2.26500 -0.35	2.66	2.24	2.66	310,918
20 Apr 26	2.62000 +0.31	3.10	2.40	2.49	1,011,466
17 Apr 26	2.31000 +0.16	2.32	2.10	2.23	66,342
16 Apr 26	2.15000 +0.00	2.40	1.92	2.24	112,030
15 Apr 26	2.15000 +0.07	2.59	2.05	2.14	363,388
14 Apr 26	2.08000 +0.26	2.33	1.65	1.86	610,220
13 Apr 26	1.82000 +0.10	1.84	1.58	1.72	125,002
10 Apr 26	1.72000 -0.17	1.96	1.69	1.95	56,313
09 Apr 26	1.89000 -0.03	1.94	1.77	1.94	85,575
08 Apr 26	1.92000 -0.20	2.19	1.90	2.13	89,002
07 Apr 26	2.12000 +0.02	2.17	1.81	2.17	243,599
06 Apr 26	2.10000 -0.38	2.60	2.09	2.43	137,100
02 Apr 26	2.48000 -0.01	2.60	2.34	2.46	42,815
01 Apr 26	2.49000 -0.25	2.94	2.43	2.80	99,715
31 Mar 26	2.74000 +0.45	2.74	2.24	2.38	112,996
30 Mar 26	2.29000 +0.14	2.34	2.09	2.15	50,057
27 Mar 26	2.15000 -0.12	2.25	2.05	2.25	37,313
26 Mar 26	2.27000 -0.05	2.39	2.25	2.31	43,050
25 Mar 26	2.32000 +0.11	2.35	2.15	2.28	122,216
24 Mar 26	2.21000 -0.23	2.54	2.18	2.44	89,664
23 Mar 26	2.44000 +0.09	2.47	2.31	2.40	40,546
20 Mar 26	2.35000 -0.15	2.70	2.27	2.52	123,653
19 Mar 26	2.50000 -0.02	2.60	2.31	2.55	116,446
18 Mar 26	2.52000 -0.25	2.71	2.50	2.70	63,936
17 Mar 26	2.77000 +0.09	2.80	2.61	2.70	80,259
16 Mar 26	2.68000 +0.12	2.75	2.48	2.55	116,099
13 Mar 26	2.56000 +0.01	2.66	2.42	2.55	120,715
12 Mar 26	2.55000 +0.03	2.59	2.33	2.45	134,482
11 Mar 26	2.52000 -0.32	3.05	2.50	2.89	97,786
10 Mar 26	2.84000 -0.11	3.03	2.74	2.95	49,440
09 Mar 26	2.94500 +0.09	3.11	2.64	2.89	91,361
06 Mar 26	2.86000 -0.34	3.24	2.86	3.12	83,288
05 Mar 26	3.20000 +0.15	3.22	2.90	3.04	82,702
04 Mar 26	3.05000 -0.01	3.23	2.73	3.15	218,515
03 Mar 26	3.06000 -0.69	3.76	3.02	3.70	158,329
02 Mar 26	3.75000 +0.01	3.94	3.53	3.60	42,982
27 Feb 26	3.74000 -0.21	4.44	3.74	3.89	24,044
26 Feb 26	3.95000 -0.11	4.14	3.77	4.09	48,998
25 Feb 26	4.06000 -0.10	4.18	3.98	4.18	16,410
24 Feb 26	4.16000 +0.40	4.25	3.82	3.82	20,719
23 Feb 26	3.76000 -0.37	4.22	3.71	4.22	30,629
20 Feb 26	4.13000 -0.11	4.49	4.13	4.22	52,381
19 Feb 26	4.24000 -0.01	4.33	4.06	4.22	13,567
18 Feb 26	4.25000 -0.01	4.46	4.17	4.24	22,623
17 Feb 26	4.26000 -0.07	4.35	4.15	4.35	29,916
13 Feb 26	4.33000 +0.09	4.39	4.11	4.24	37,026
12 Feb 26	4.24000 +0.02	4.27	4.04	4.25	25,981
11 Feb 26	4.22000 -0.05	4.33	4.08	4.27	17,666
10 Feb 26	4.27000 +0.02	4.43	4.22	4.25	20,939
09 Feb 26	4.25000 -0.16	4.40	4.17	4.40	18,556
06 Feb 26	4.41000 +0.09	4.53	4.32	4.39	22,102
05 Feb 26	4.32000 -0.41	4.67	4.14	4.67	77,802
04 Feb 26	4.73000 -0.14	5.07	4.56	4.90	78,616
03 Feb 26	4.87000 -0.16	5.10	4.61	5.06	84,050
02 Feb 26	5.03000 +0.32	5.14	4.62	4.73	52,917
30 Jan 26	4.71000 -0.03	4.86	4.57	4.70	60,863
29 Jan 26	4.74000 -0.23	5.10	4.61	5.00	97,611
28 Jan 26	4.97000 -0.48	5.59	4.96	5.50	117,800
27 Jan 26	5.45000 +0.06	5.76	5.36	5.45	62,982
26 Jan 26	5.38500 +0.08	5.75	5.30	5.34	162,960
23 Jan 26	5.31000 -0.14	5.73	5.16	5.49	79,128
22 Jan 26	5.45000 -0.41	5.89	5.45	5.84	87,201
21 Jan 26	5.86000 +0.30	5.87	5.41	5.52	39,772
20 Jan 26	5.56000 -0.13	5.84	5.45	5.62	24,539
16 Jan 26	5.69000 +0.37	5.84	5.33	5.33	44,901
15 Jan 26	5.32000 +0.06	5.35	5.09	5.27	58,302
14 Jan 26	5.26000 -0.26	5.68	5.08	5.55	67,135
13 Jan 26	5.52000 -0.23	5.88	5.43	5.88	30,212
12 Jan 26	5.75000 -0.39	6.20	5.68	6.15	95,323
09 Jan 26	6.14000 -0.14	6.50	5.83	6.27	71,140
08 Jan 26	6.28000 -0.21	6.72	6.18	6.56	62,142
07 Jan 26	6.49000 -0.17	7.05	6.49	6.72	48,343
06 Jan 26	6.66000 +0.32	6.83	6.42	6.63	94,620
05 Jan 26	6.34000 +0.31	6.45	6.03	6.26	326,101
02 Jan 26	6.03000 -0.09	6.63	5.78	6.12	59,850
31 Dec 25	6.12000 +0.10	6.26	5.75	6.03	56,319
30 Dec 25	6.02000 +0.16	6.24	5.88	5.89	57,203
29 Dec 25	5.86000 -0.61	6.68	5.81	6.47	97,699
26 Dec 25	6.46500 -0.09	6.68	6.34	6.50	13,567
24 Dec 25	6.56000 -0.05	6.80	6.39	6.61	57,946
23 Dec 25	6.61000 -0.17	6.89	6.51	6.89	20,170
22 Dec 25	6.78000 -0.20	7.25	6.74	6.95	40,116
19 Dec 25	6.98000 -0.04	7.05	6.83	7.03	447,636
18 Dec 25	7.02000 +0.16	7.11	6.66	6.86	23,449
17 Dec 25	6.86000 -0.10	7.03	6.65	6.92	29,350
16 Dec 25	6.96000 +0.10	7.16	6.87	6.89	35,997
15 Dec 25	6.86000 -0.66	7.70	6.64	7.63	158,714
12 Dec 25	7.52000 +0.10	7.64	7.30	7.46	104,664
11 Dec 25	7.42000 -0.18	7.63	7.00	7.48	87,892
10 Dec 25	7.60000 +0.15	7.90	6.89	7.01	218,517
09 Dec 25	7.45000 -0.04	7.62	7.28	7.62	57,037
08 Dec 25	7.49000 +0.14	7.62	7.08	7.48	85,359
05 Dec 25	7.35000 +0.00	7.64	7.30	7.48	57,149
04 Dec 25	7.35000 -0.08	7.50	7.23	7.43	67,950
03 Dec 25	7.43000 +0.10	7.49	7.20	7.36	49,520
02 Dec 25	7.33000 +0.16	7.34	7.12	7.28	41,117
01 Dec 25	7.17000 -0.46	7.50	7.05	7.50	99,441
28 Nov 25	7.63000 +0.73	7.79	6.68	6.77	54,912
26 Nov 25	6.90000 +0.65	7.01	5.80	6.09	122,842
25 Nov 25	6.25000 -0.01	6.47	6.17	6.22	40,838
24 Nov 25	6.26000 -0.05	6.49	6.10	6.38	39,604
21 Nov 25	6.31000 +0.22	6.33	5.99	6.08	75,583
20 Nov 25	6.09000 +0.24	6.25	5.61	5.88	208,376
19 Nov 25	5.85000 -0.25	6.26	5.78	5.95	19,059
18 Nov 25	6.10000 +0.18	6.15	5.80	5.83	18,822
17 Nov 25	5.92000 +0.01	6.16	5.75	5.83	64,809
14 Nov 25	5.91000 +0.03	6.18	5.66	5.91	14,501
13 Nov 25	5.88000 -0.42	6.25	5.70	6.25	34,993
12 Nov 25	6.30000 +0.11	6.38	5.95	6.01	46,284
11 Nov 25	6.19000 +0.29	6.26	5.69	5.83	58,614
10 Nov 25	5.90000 -0.24	6.14	5.72	6.12	51,870
07 Nov 25	6.14000 -0.09	6.28	6.01	6.20	35,344
06 Nov 25	6.23000 -0.23	6.42	6.23	6.42	18,650
05 Nov 25	6.46000 +0.04	6.58	6.16	6.42	26,741
04 Nov 25	6.42000 -0.28	6.66	6.39	6.50	27,886
03 Nov 25	6.70000 +0.04	7.01	6.54	6.67	13,696
31 Oct 25	6.66000 +0.08	6.81	6.50	6.57	31,186
30 Oct 25	6.58000 +0.13	6.84	6.30	6.84	17,210
29 Oct 25	6.45000 -0.33	7.29	6.45	6.84	58,541
28 Oct 25	6.78000 -0.49	7.20	6.71	7.17	65,300
27 Oct 25	7.27000 +0.07	7.34	7.14	7.20	32,792
24 Oct 25	7.20000 -0.05	7.42	7.03	7.29	68,495
23 Oct 25	7.25000 +0.06	7.39	7.07	7.20	45,708
22 Oct 25	7.19000 -0.14	7.34	7.01	7.29	30,788
21 Oct 25	7.33500 -0.05	7.46	7.21	7.33	22,875
20 Oct 25	7.38500 -0.09	7.62	7.27	7.47	37,247
17 Oct 25	7.48000 -0.32	8.01	7.27	7.78	193,339
16 Oct 25	7.80000 -0.03	8.20	7.31	7.90	196,560
15 Oct 25	7.83000 -0.26	8.20	7.60	8.15	82,538
14 Oct 25	8.09000 +0.00	8.27	7.58	8.09	57,517
13 Oct 25	8.09000 +0.30	8.30	7.78	7.78	53,110
10 Oct 25	7.79000 -0.30	8.49	7.66	8.12	138,123
09 Oct 25	8.09000 +1.08	8.13	7.09	7.11	169,871
08 Oct 25	7.01000 -0.03	7.38	7.00	7.07	54,880
07 Oct 25	7.04000 +0.02	7.10	6.87	7.08	27,612
06 Oct 25	7.02000 +0.04	7.12	6.82	6.97	28,351
03 Oct 25	6.98000 +0.29	7.03	6.75	6.76	43,195
02 Oct 25	6.69000 -0.24	6.93	6.69	6.93	50,698
01 Oct 25	6.93000 +0.24	7.12	6.70	6.70	74,705
30 Sep 25	6.69000 -0.08	6.93	6.64	6.80	29,619
29 Sep 25	6.77000 -0.12	7.02	6.68	6.90	48,034
26 Sep 25	6.89000 +0.24	6.90	6.54	6.63	36,178
25 Sep 25	6.65000 -0.37	7.10	6.53	6.92	37,020
24 Sep 25	7.02000 +0.14	7.04	6.84	6.84	25,333
23 Sep 25	6.88000 -0.21	7.25	6.85	7.19	29,359
22 Sep 25	7.09000 +0.45	7.17	6.70	6.70	94,628
19 Sep 25	6.64000 -0.22	6.99	6.60	6.90	236,690
18 Sep 25	6.86500 -0.06	7.19	6.73	6.97	63,160
17 Sep 25	6.92000 -0.12	7.17	6.89	7.05	43,588
16 Sep 25	7.04000 +0.04	7.14	6.89	6.97	24,637
15 Sep 25	7.00000 +0.33	7.13	6.60	6.74	110,736
12 Sep 25	6.67000 -0.29	6.98	6.60	6.98	66,910
11 Sep 25	6.96000 +0.08	7.09	6.80	6.98	103,965
10 Sep 25	6.88000 -1.63	7.00	6.31	6.40	482,916
09 Sep 25	8.51000 +0.57	8.55	7.64	7.99	44,273
08 Sep 25	7.94000 -0.30	8.30	7.55	8.24	91,176
05 Sep 25	8.24000 -0.48	8.80	8.14	8.59	76,478
04 Sep 25	8.72000 +0.11	9.22	8.55	8.66	86,042
03 Sep 25	8.61000 -0.09	9.15	8.30	8.75	78,366
02 Sep 25	8.70000 +0.26	9.06	8.46	8.46	90,099
29 Aug 25	8.44000 +0.22	8.55	8.02	8.22	41,064
28 Aug 25	8.22000 +0.17	8.30	7.74	7.87	41,390
27 Aug 25	8.05000 -0.14	8.31	8.03	8.10	30,622
26 Aug 25	8.19000 +0.21	8.40	8.15	8.36	45,758
25 Aug 25	7.98000 -0.38	8.46	7.97	8.15	40,808
22 Aug 25	8.36000 +0.69	8.36	7.49	7.71	58,818
21 Aug 25	7.66500 -0.01	7.66	7.46	7.60	16,866
20 Aug 25	7.67500 -0.29	8.25	7.60	8.25	26,404
19 Aug 25	7.97000 -0.28	8.45	7.89	8.26	35,670
18 Aug 25	8.25000 +0.13	8.57	8.03	8.12	36,585
15 Aug 25	8.12000 -0.10	8.23	7.76	7.98	43,371
14 Aug 25	8.22000 -0.31	8.99	8.10	8.99	26,500
13 Aug 25	8.53000 -0.14	8.70	8.36	8.62	173,098
12 Aug 25	8.67000 +0.66	8.67	7.79	8.11	69,346
11 Aug 25	8.01000 -0.01	8.28	7.76	7.95	24,729
08 Aug 25	8.02000 -0.05	8.33	7.76	8.06	115,923
07 Aug 25	8.07000 -0.10	8.41	7.76	8.20	39,724
06 Aug 25	8.17000 +0.86	8.43	7.50	7.60	174,356
05 Aug 25	7.31000 +0.24	7.33	6.81	7.04	43,614
04 Aug 25	7.07000 -0.19	7.32	6.93	7.26	17,394
01 Aug 25	7.26000 +0.01	7.33	6.77	7.25	58,619
31 Jul 25	7.25000 -0.02	7.33	6.77	7.27	71,714
30 Jul 25	7.27000 +0.50	7.30	6.70	6.90	105,023
29 Jul 25	6.77000 -0.09	6.97	6.60	6.87	43,054
28 Jul 25	6.86000 -0.40	7.22	6.58	7.19	68,187
25 Jul 25	7.26000 +0.27	7.28	6.49	7.01	100,376
24 Jul 25	6.99000 +0.39	7.10	6.45	6.60	123,462
23 Jul 25	6.60000 +0.34	6.70	6.22	6.32	153,873
22 Jul 25	6.26000 +0.60	6.29	5.58	5.61	92,586
21 Jul 25	5.66000 -0.10	5.98	5.47	5.70	77,775
18 Jul 25	5.76000 -0.50	6.20	5.76	6.18	87,198
17 Jul 25	6.26000 +0.03	7.33	6.00	7.27	622,001
16 Jul 25	6.23000 +0.26	6.32	5.92	6.00	46,688
15 Jul 25	5.97000 -0.23	6.26	5.97	6.20	45,608
14 Jul 25	6.20000 +0.06	6.30	6.03	6.16	65,308
11 Jul 25	6.14000 -0.04	6.29	6.02	6.18	24,386
10 Jul 25	6.18000 -0.43	6.64	6.16	6.62	34,843
09 Jul 25	6.61000 +0.37	6.61	6.03	6.24	68,037
08 Jul 25	6.24000 +0.23	6.53	5.70	6.07	127,997
07 Jul 25	6.01000 -0.58	6.75	6.01	6.59	71,492
03 Jul 25	6.59000 -0.15	6.79	6.26	6.76	53,986
02 Jul 25	6.74000 +0.61	6.87	6.03	6.10	131,185
01 Jul 25	6.13000 +0.02	6.39	5.80	6.38	260,825
30 Jun 25	6.11000 +0.15	6.75	5.60	5.88	249,071
27 Jun 25	5.96000 +0.14	6.50	5.50	6.50	967,613
26 Jun 25	5.82000 -0.62	6.74	5.69	6.74	77,013
25 Jun 25	6.44000 -0.31	6.72	6.22	6.51	52,973
24 Jun 25	6.75000 -0.30	7.29	6.65	7.29	97,025
23 Jun 25	7.05000 -0.42	7.37	6.86	7.35	84,057
20 Jun 25	7.47000 -0.02	8.90	7.27	8.04	507,539
18 Jun 25	7.49000 -0.28	8.10	7.31	7.82	59,356
17 Jun 25	7.77000 -0.60	8.65	7.64	8.01	57,694
16 Jun 25	8.37000 -0.28	8.88	8.37	8.75	20,912
13 Jun 25	8.65000 +0.04	9.01	8.60	8.63	26,207
12 Jun 25	8.61000 -0.06	9.25	8.24	8.54	59,526
11 Jun 25	8.67000 +0.07	8.82	8.32	8.66	19,857
10 Jun 25	8.60000 -0.11	9.01	8.60	8.92	18,709
09 Jun 25	8.71000 -0.25	9.35	8.65	9.10	35,792
06 Jun 25	8.96000 -0.13	9.35	8.87	9.20	36,734
05 Jun 25	9.09000 -0.02	9.33	8.37	9.13	59,645
04 Jun 25	9.11000 -0.64	9.98	9.08	9.98	63,317
03 Jun 25	9.75000 -0.84	10.90	9.75	10.90	88,663
02 Jun 25	10.59000 -1.31	11.70	9.36	11.70	172,261
30 May 25	11.90000 +1.33	11.99	10.59	10.69	276,809
29 May 25	10.57000 -0.22	11.05	10.55	10.94	33,256
28 May 25	10.79000 +0.48	11.07	10.45	10.45	54,983
27 May 25	10.31000 -0.02	10.61	10.31	10.46	18,708
23 May 25	10.33000 +0.23	10.40	9.79	9.94	46,719
22 May 25	10.10000 -0.88	11.00	9.74	10.99	106,584
21 May 25	10.98000 +0.38	11.32	10.52	10.52	131,160
20 May 25	10.60000 +0.34	10.68	10.25	10.25	65,300
19 May 25	10.26000 -0.29	10.66	10.25	10.25	15,954
16 May 25	10.55000 +0.79	10.70	9.79	9.79	63,714
15 May 25	9.76000 +0.11	10.00	9.61	9.78	10,857
14 May 25	9.65000 +0.01	10.01	9.27	9.67	30,388
13 May 25	9.64000 -0.81	10.44	9.41	10.15	49,893
12 May 25	10.45000 +0.10	10.74	10.01	10.48	51,621
09 May 25	10.35000 +0.45	10.41	9.85	9.85	23,090
08 May 25	9.90000 +0.60	10.07	9.05	9.25	93,384
07 May 25	9.30000 +0.09	9.31	8.60	8.60	19,584
06 May 25	9.21000 -0.68	10.28	8.07	10.08	192,515
05 May 25	9.89000 -0.64	10.62	9.61	10.33	40,308
02 May 25	10.53000 +1.03	10.53	9.50	9.63	43,937
01 May 25	9.50000 +0.30	9.59	9.07	9.10	39,674
30 Apr 25	9.20000 +0.04	9.46	8.88	8.95	25,292
29 Apr 25	9.16000 +0.11	9.23	8.82	9.08	33,666
28 Apr 25	9.05000 +0.10	9.11	8.90	8.98	23,231
25 Apr 25	8.95000 -0.09	9.00	8.54	9.00	129,997
24 Apr 25	9.04000 +0.04	9.12	8.68	8.82	48,030
23 Apr 25	9.00000 +0.48	9.40	8.21	8.52	96,486
22 Apr 25	8.52000 +0.15	8.74	7.99	8.37	290,341
21 Apr 25	8.37000 +0.37	8.40	7.59	8.00	79,487
17 Apr 25	8.00000 -0.23	8.23	7.92	8.07	51,957
16 Apr 25	8.23000 +0.28	8.26	7.89	8.04	68,508
15 Apr 25	7.95000 -0.05	8.10	7.74	7.88	51,382
14 Apr 25	8.00000 +0.34	8.15	7.31	8.15	31,049
11 Apr 25	7.66000 +0.55	7.94	6.85	6.89	49,457
10 Apr 25	7.11000 -0.28	7.41	6.42	7.40	100,276
09 Apr 25	7.38500 +0.42	7.47	6.51	6.76	21,353
08 Apr 25	6.97000 +0.15	7.17	6.83	7.06	17,978
07 Apr 25	6.82000 -0.07	7.14	6.50	6.79	11,495
04 Apr 25	6.89000 -0.33	7.25	6.64	7.25	24,707
03 Apr 25	7.22000 +0.31	7.31	6.35	6.59	59,372
02 Apr 25	6.91000 +0.21	7.18	6.10	6.10	15,924
01 Apr 25	6.70000 -0.07	7.30	6.70	7.30	8,546
31 Mar 25	6.77000 -1.13	7.97	6.77	7.49	27,964
28 Mar 25	7.90000 +0.32	7.92	6.99	7.35	35,147
27 Mar 25	7.58000 -0.42	7.99	7.29	7.80	19,568
26 Mar 25	8.00000 +0.38	8.37	7.11	7.62	92,143
25 Mar 25	7.62000 +0.42	8.37	7.09	7.27	78,879
24 Mar 25	7.20000 +0.45	7.43	6.67	6.76	57,506
21 Mar 25	6.75000 -0.24	6.88	6.60	6.62	17,713
20 Mar 25	6.99000 -0.36	7.34	6.79	7.30	118,866
19 Mar 25	7.35000 -0.11	7.49	7.26	7.27	26,055
18 Mar 25	7.46000 +0.06	7.47	7.28	7.38	13,194
17 Mar 25	7.40000 +0.15	7.49	7.29	7.48	10,465
14 Mar 25	7.25000 -0.20	7.50	7.25	7.33	16,943
13 Mar 25	7.45000 -0.06	7.50	7.25	7.31	34,679
12 Mar 25	7.51000 +0.42	7.75	7.05	7.25	26,646
11 Mar 25	7.09000 -0.19	7.25	6.91	7.25	18,066
10 Mar 25	7.28000 +0.33	7.49	7.01	7.01	35,003
07 Mar 25	6.95000 +0.01	7.03	6.10	6.90	44,188
06 Mar 25	6.94000 -0.11	7.02	6.55	7.01	19,686
05 Mar 25	7.05000 +0.03	7.37	6.88	7.28	15,774
04 Mar 25	7.02000 +0.51	7.45	6.02	6.32	27,615
03 Mar 25	6.51000 -0.73	7.34	6.23	7.24	38,634
28 Feb 25	7.24000 +0.31	7.26	6.83	7.12	24,047
27 Feb 25	6.93000 -0.10	7.68	6.60	7.25	48,373
26 Feb 25	7.03000 -0.03	7.63	7.00	7.23	15,903
25 Feb 25	7.06000 -0.28	7.99	6.90	7.99	39,236
24 Feb 25	7.34000 -0.35	7.46	7.15	7.29	9,103
21 Feb 25	7.69000 -0.14	7.80	6.72	7.75	20,365
20 Feb 25	7.83000 -0.13	7.99	7.60	7.79	12,945
19 Feb 25	7.96000 +0.41	7.96	7.36	7.44	13,930
18 Feb 25	7.55000 -0.21	7.83	7.50	7.50	14,647
14 Feb 25	7.76000 +0.03	7.89	7.13	7.66	51,979
13 Feb 25	7.73000 -0.26	8.04	7.65	7.89	21,632
12 Feb 25	7.99000 -0.05	8.61	7.75	8.20	24,683
11 Feb 25	8.04000 -0.71	8.60	7.82	8.47	26,644
10 Feb 25	8.75000 -0.06	9.01	8.28	8.80	32,865
07 Feb 25	8.81000 -0.01	8.92	8.39	8.81	15,147
06 Feb 25	8.82100 -0.62	9.50	8.82	9.45	10,573
05 Feb 25	9.44000 +0.18	9.51	8.85	9.09	21,899
04 Feb 25	9.26000 -0.10	9.71	9.01	9.01	9,906
03 Feb 25	9.36000 +0.33	9.95	8.86	8.86	10,923
31 Jan 25	9.03000 +0.20	9.79	8.75	9.03	18,131
30 Jan 25	8.83000 +0.04	9.17	8.57	8.58	9,575
29 Jan 25	8.79000 -0.50	9.61	8.44	9.61	13,214
28 Jan 25	9.29000 -0.89	10.07	9.28	9.92	16,562
27 Jan 25	10.18000 +0.07	10.80	9.68	10.06	30,315
24 Jan 25	10.11000 -0.89	11.00	9.69	11.00	40,140
23 Jan 25	11.00000 +1.00	11.73	9.66	10.00	148,303
22 Jan 25	10.00000 +0.55	11.13	9.22	9.55	57,196
21 Jan 25	9.45000 +0.83	9.50	8.70	8.87	27,570
17 Jan 25	8.62000 +0.07	9.14	8.26	8.29	28,934
16 Jan 25	8.55000 +0.07	8.90	8.29	8.67	33,467
15 Jan 25	8.48000 +0.83	8.75	7.65	7.65	88,541
14 Jan 25	7.65000 -0.43	8.27	7.65	8.27	28,083
13 Jan 25	8.08000 -0.22	8.27	7.87	7.99	14,756
10 Jan 25	8.30000 +0.30	8.45	7.77	7.77	46,749
08 Jan 25	8.00000 -0.11	8.48	7.69	7.95	10,159
07 Jan 25	8.11000 -0.17	8.50	7.85	8.50	42,680
06 Jan 25	8.28000 -0.05	8.67	8.02	8.62	56,852
03 Jan 25	8.33000 +0.37	8.50	7.81	8.05	20,590
02 Jan 25	7.96000 +0.00	7.96	7.60	7.95	43,218
31 Dec 24	7.96000 -0.02	8.18	7.47	7.70	52,472
30 Dec 24	7.98000 -0.86	9.02	7.72	9.02	21,796
27 Dec 24	8.84000 +0.44	8.93	8.00	8.50	76,740
26 Dec 24	8.40000 +0.87	8.49	6.94	7.28	78,886
24 Dec 24	7.53000 +0.70	7.59	6.31	6.31	55,553
23 Dec 24	6.83000 +0.06	7.10	6.27	6.94	87,179
20 Dec 24	6.77000 -0.28	7.72	6.63	7.32	68,660
19 Dec 24	7.05000 -0.07	7.80	7.00	7.30	82,708
18 Dec 24	7.12000 -0.54	8.80	7.01	7.72	68,983
17 Dec 24	7.66000 -1.03	10.09	7.53	9.90	361,023
16 Dec 24	8.69000 +0.07	9.08	8.51	8.81	73,427
13 Dec 24	8.62000 +0.33	8.68	7.62	8.07	33,933
12 Dec 24	8.29000 +0.32	8.40	7.69	7.93	45,164
11 Dec 24	7.97000 -0.41	8.95	7.94	8.57	82,799
10 Dec 24	8.38000 +0.12	8.85	8.03	8.37	36,897
09 Dec 24	8.26000 -0.69	9.20	7.73	8.81	89,554
06 Dec 24	8.95000 +0.19	9.34	8.65	8.96	59,787
05 Dec 24	8.76000 -0.01	9.16	8.53	8.82	67,857
04 Dec 24	8.77000 +0.42	8.90	8.49	8.68	19,986
03 Dec 24	8.35000 -0.57	9.01	8.20	8.97	73,182
02 Dec 24	8.92000 +0.79	9.09	7.87	8.15	54,991
29 Nov 24	8.13000 -0.55	8.69	7.89	8.69	19,063
27 Nov 24	8.68000 -0.32	9.34	8.60	9.34	54,103
26 Nov 24	9.00000 -0.15	9.09	8.61	9.09	80,480
25 Nov 24	9.15000 +0.17	9.72	8.88	8.88	63,935
22 Nov 24	8.98000 -0.02	9.00	8.75	8.92	31,536
21 Nov 24	9.00000 +0.42	9.00	8.73	8.86	79,353
20 Nov 24	8.58000 -0.32	8.94	8.58	8.80	39,808
19 Nov 24	8.90000 -0.06	9.05	8.58	8.97	43,733
18 Nov 24	8.96000 +0.28	9.38	8.67	8.69	88,233
15 Nov 24	8.68000 +0.13	8.68	8.35	8.40	35,181
14 Nov 24	8.55000 -0.01	8.98	8.37	8.73	48,553
13 Nov 24	8.56000 -0.46	9.39	8.53	9.22	74,686
12 Nov 24	9.02000 +0.05	9.39	8.56	9.00	75,345
11 Nov 24	8.97000 +0.21	9.11	8.31	8.84	42,392
08 Nov 24	8.76000 +0.01	9.14	8.14	8.92	56,761
07 Nov 24	8.75000 +0.05	9.02	8.40	8.40	80,334
06 Nov 24	8.70000 -0.10	9.39	8.33	8.99	91,246
05 Nov 24	8.80000 +0.03	9.01	8.60	8.76	26,691
04 Nov 24	8.77000 +0.94	9.39	8.09	8.17	35,646
01 Nov 24	7.83000 -0.30	8.40	7.28	8.00	115,062
31 Oct 24	8.13000 -0.43	9.00	8.10	8.55	70,470
30 Oct 24	8.56000 -0.38	8.91	8.39	8.55	35,969
29 Oct 24	8.94000 -0.29	9.13	8.80	8.94	28,620
28 Oct 24	9.23000 +0.71	9.87	8.13	8.60	109,692
25 Oct 24	8.52000 +0.03	8.90	8.36	8.50	35,287
24 Oct 24	8.49000 +0.78	8.50	7.60	7.79	73,364
23 Oct 24	7.71000 +0.06	8.24	7.45	7.60	42,344
22 Oct 24	7.65000 +0.56	7.65	6.83	7.18	34,269
21 Oct 24	7.08990 -0.17	7.63	6.77	7.45	36,972
18 Oct 24	7.26000 -0.18	7.53	7.16	7.53	19,636
17 Oct 24	7.44000 -0.64	8.02	7.21	7.93	37,662
16 Oct 24	8.08000 -0.25	8.50	7.81	8.20	20,135
15 Oct 24	8.33000 +0.40	8.34	8.04	8.05	17,904
14 Oct 24	7.93220 +0.58	7.97	7.28	7.49	33,666
11 Oct 24	7.35000 +0.19	7.48	7.15	7.48	23,522
10 Oct 24	7.16000 +0.26	7.47	6.90	7.20	16,352
09 Oct 24	6.90000 -0.05	7.25	6.88	7.12	23,567
08 Oct 24	6.95000 -0.18	7.30	6.92	7.02	26,957
07 Oct 24	7.13000 -0.33	7.50	6.80	7.29	95,295
04 Oct 24	7.46000 +0.45	7.50	6.36	6.95	79,761
03 Oct 24	7.00800 -0.09	7.20	6.86	7.02	22,707
02 Oct 24	7.10000 +0.18	7.40	6.90	6.91	8,903
01 Oct 24	6.92000 -0.53	7.50	6.73	7.47	39,834
30 Sep 24	7.45000 +1.18	7.80	6.47	6.50	51,484
27 Sep 24	6.27000 +0.20	6.59	6.19	6.19	68,704
26 Sep 24	6.07000 +0.27	6.55	5.73	6.55	47,433
25 Sep 24	5.80000 -0.72	6.61	5.51	6.52	35,979
24 Sep 24	6.52000 -0.14	6.99	6.51	6.94	24,661
23 Sep 24	6.66000 -0.65	7.70	6.05	7.32	55,115
20 Sep 24	7.31000 -0.88	8.20	7.01	8.00	109,771
19 Sep 24	8.19000 +0.19	8.19	8.00	8.10	4,560
18 Sep 24	8.00000 -0.02	8.23	8.00	8.02	11,717
17 Sep 24	8.02000 -0.35	8.46	8.00	8.36	39,921
16 Sep 24	8.37000 +0.36	8.37	7.88	7.88	25,421
13 Sep 24	8.01000 +0.06	8.17	7.95	7.95	20,594
12 Sep 24	7.95010 -0.13	8.22	7.50	8.10	99,736
11 Sep 24	8.08000 -0.12	8.40	8.08	8.27	74,304
10 Sep 24	8.20000 -0.07	8.25	8.10	8.12	32,516
09 Sep 24	8.27000 +0.12	8.47	7.95	7.99	56,223
06 Sep 24	8.15000 +0.00	8.20	7.96	8.07	27,199
05 Sep 24	8.15000 -0.05	8.24	8.04	8.18	9,544
04 Sep 24	8.19500 +0.18	8.27	8.05	8.10	23,187
03 Sep 24	8.01000 -0.04	8.20	8.00	8.20	5,756
30 Aug 24	8.05000 -0.08	8.25	8.00	8.10	38,448
29 Aug 24	8.13000 +0.15	8.17	7.91	7.97	11,746
28 Aug 24	7.98000 -0.07	8.20	7.98	8.06	27,618
27 Aug 24	8.05000 +0.09	8.20	8.03	8.03	14,062
26 Aug 24	7.96000 -0.12	8.50	7.96	7.98	185,433
23 Aug 24	8.08000 +0.03	8.15	8.00	8.00	10,124
22 Aug 24	8.05000 -0.55	8.78	8.05	8.37	32,478
21 Aug 24	8.60000 +0.14	8.95	8.33	8.95	21,687
20 Aug 24	8.46000 -0.33	8.99	7.97	8.99	31,177
19 Aug 24	8.79000 +0.09	9.00	8.06	8.94	36,391
16 Aug 24	8.70000 -0.20	9.21	8.06	8.90	41,553
15 Aug 24	8.89720 -0.25	10.16	7.33	9.90	49,594
14 Aug 24	9.15000 +0.54	9.45	8.61	8.62	59,147
13 Aug 24	8.61000 +0.00	9.88	7.50	9.88	91,791

Actuate Therapeutics

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	0.61610 +0.02	0.66	0.55	0.59	166,654
19 Oct 26	0.59900 -0.01	0.71	0.52	0.66	726,956
16 Oct 26	0.60500 +0.11	0.64	0.47	0.49	882,231
15 Oct 26	0.49990 +0.07	0.55	0.43	0.46	472,091
14 Oct 26	0.43420 -0.03	0.49	0.41	0.48	438,492
13 Oct 26	0.46630 -0.18	0.66	0.44	0.66	949,417
12 Oct 26	0.64370 +0.03	0.68	0.60	0.60	272,574
09 Oct 26	0.61020 -0.07	0.68	0.61	0.64	294,982
08 Oct 26	0.67900 -0.05	0.72	0.62	0.68	324,356
07 Oct 26	0.72420 -0.09	0.72	0.62	0.64	636,165
06 Oct 26	0.81160 -0.06	0.89	0.76	0.89	227,471
05 Oct 26	0.87490 +0.06	0.93	0.80	0.85	201,876
02 Oct 26	0.81900 -0.07	0.95	0.80	0.93	90,468
01 Oct 26	0.88920 +0.11	0.96	0.76	0.80	493,246
30 Sep 26	0.77970 +0.09	0.83	0.69	0.71	403,737
29 Sep 26	0.68600 -0.05	0.75	0.68	0.74	110,549
28 Sep 26	0.73620 +0.06	0.74	0.60	0.69	276,301
25 Sep 26	0.68000 +0.06	0.75	0.64	0.65	383,494
24 Sep 26	0.62000 -0.11	0.75	0.61	0.75	273,379
23 Sep 26	0.73160 -0.08	0.87	0.72	0.80	223,238
22 Sep 26	0.80740 -0.10	0.93	0.80	0.90	187,230
21 Sep 26	0.90730 -0.07	1.02	0.89	0.99	267,511
18 Sep 26	0.98120 -0.01	1.03	0.96	1.00	113,077
17 Sep 26	0.99520 +0.00	1.05	0.96	1.04	166,248
16 Sep 26	0.99740 +0.01	1.05	0.94	1.00	208,794
15 Sep 26	0.98370 -0.05	1.06	0.98	1.04	148,105
14 Sep 26	1.03000 -0.04	1.09	0.99	1.08	259,000
11 Sep 26	1.07000 -0.08	1.23	1.03	1.15	238,483
10 Sep 26	1.15000 -0.11	1.28	1.13	1.25	204,419
09 Sep 26	1.26000 -0.11	1.40	1.26	1.38	119,723
08 Sep 26	1.37000 -0.11	1.48	1.33	1.46	210,021
04 Sep 26	1.48000 +0.11	1.73	1.33	1.45	1,322,945
03 Sep 26	1.37000 +0.07	1.46	1.26	1.39	474,036
02 Sep 26	1.30000 -0.24	1.55	1.30	1.50	335,528
01 Sep 26	1.54000 +0.02	1.58	1.41	1.49	129,763
31 Aug 26	1.52000 -0.13	1.65	1.46	1.64	274,736
28 Aug 26	1.65500 -0.04	1.78	1.63	1.69	231,304
27 Aug 26	1.69000 -0.09	1.80	1.63	1.77	366,078
26 Aug 26	1.78000 +0.20	1.97	1.57	1.73	3,286,861
25 Aug 26	1.58000 +0.35	1.58	1.20	1.24	569,549
24 Aug 26	1.23000 -0.04	1.31	1.18	1.28	179,284
21 Aug 26	1.27000 +0.04	1.34	1.18	1.22	275,824
20 Aug 26	1.23000 +0.17	1.34	1.01	1.06	922,111
19 Aug 26	1.06000 +0.01	1.10	1.00	1.04	156,526
18 Aug 26	1.05000 +0.06	1.14	0.99	1.00	325,180
17 Aug 26	0.99000 -0.02	1.03	0.95	1.02	130,422
14 Aug 26	1.01000 +0.03	1.03	0.90	0.97	109,612
13 Aug 26	0.97510 +0.01	0.99	0.94	0.98	100,888
12 Aug 26	0.96990 -0.04	1.01	0.94	1.00	206,489
11 Aug 26	1.01000 -0.01	1.04	0.91	1.02	315,944
10 Aug 26	1.02000 -0.09	1.14	1.00	1.13	215,254
07 Aug 26	1.10500 -0.13	1.25	1.10	1.24	203,124
06 Aug 26	1.23000 +0.10	1.25	1.12	1.15	175,792
05 Aug 26	1.13000 +0.01	1.22	1.07	1.12	175,614
04 Aug 26	1.12000 +0.06	1.15	1.02	1.08	309,765
03 Aug 26	1.06000 -0.05	1.14	1.05	1.14	174,598
31 Jul 26	1.11000 -0.06	1.21	1.09	1.19	154,935
30 Jul 26	1.17000 +0.09	1.19	1.06	1.09	265,102
29 Jul 26	1.08000 +0.02	1.14	1.07	1.09	59,229
28 Jul 26	1.06000 -0.09	1.14	1.03	1.14	214,385
27 Jul 26	1.15000 -0.03	1.24	1.11	1.17	224,527
24 Jul 26	1.18000 -0.08	1.25	1.16	1.23	93,561
23 Jul 26	1.26000 +0.00	1.30	1.17	1.27	118,258
22 Jul 26	1.26500 -0.09	1.41	1.26	1.37	128,184
21 Jul 26	1.35000 -0.05	1.50	1.32	1.41	108,243
20 Jul 26	1.40000 -0.04	1.53	1.37	1.53	139,395
17 Jul 26	1.44000 -0.22	1.66	1.44	1.61	177,295
16 Jul 26	1.66000 -0.06	1.81	1.61	1.71	171,151
15 Jul 26	1.72000 -0.01	1.81	1.60	1.80	272,454
14 Jul 26	1.73000 +0.23	1.95	1.45	1.49	2,697,761
13 Jul 26	1.50000 +0.29	1.60	1.25	1.25	2,670,302
10 Jul 26	1.21000 -0.02	1.40	1.21	1.24	254,799
09 Jul 26	1.23000 -0.10	1.50	1.16	1.25	662,098
08 Jul 26	1.33000 -0.19	1.48	1.20	1.48	212,065
07 Jul 26	1.52000 +0.12	1.54	1.37	1.37	109,475
06 Jul 26	1.40000 -0.12	1.57	1.40	1.52	69,271
02 Jul 26	1.52000 +0.08	1.58	1.40	1.44	179,704
01 Jul 26	1.44000 -0.09	1.55	1.40	1.54	134,731
30 Jun 26	1.53000 -0.05	1.63	1.46	1.62	116,517
29 Jun 26	1.58000 -0.10	1.76	1.47	1.73	197,295
26 Jun 26	1.68000 -0.28	2.00	1.68	1.96	845,220
25 Jun 26	1.96000 +0.01	2.01	1.92	1.96	90,329
24 Jun 26	1.95000 +0.02	2.05	1.92	1.96	60,618
23 Jun 26	1.93000 -0.08	2.10	1.93	1.97	86,889
22 Jun 26	2.01000 -0.06	2.33	1.99	2.15	178,056
18 Jun 26	2.07000 +0.02	2.15	1.95	2.11	99,794
17 Jun 26	2.05000 +0.02	2.16	1.99	2.03	73,846
16 Jun 26	2.03000 -0.02	2.06	1.93	2.05	50,876
15 Jun 26	2.05000 +0.03	2.15	1.97	2.14	120,856
12 Jun 26	2.02000 +0.03	2.78	1.91	2.01	1,203,545
11 Jun 26	1.99000 +0.04	2.05	1.85	1.94	49,768
10 Jun 26	1.95000 -0.06	2.02	1.90	1.92	140,751
09 Jun 26	2.01000 +0.19	2.29	1.88	1.93	279,616
08 Jun 26	1.82000 -0.06	1.98	1.77	1.92	66,992
05 Jun 26	1.88000 -0.06	2.00	1.85	2.00	63,732
04 Jun 26	1.94000 +0.12	1.96	1.81	1.85	59,526
03 Jun 26	1.82000 -0.06	1.90	1.82	1.89	82,410
02 Jun 26	1.88000 -0.11	1.96	1.85	1.96	79,603
01 Jun 26	1.99000 -0.03	2.25	1.91	2.18	151,705
29 May 26	2.02000 -0.06	2.18	1.96	2.10	102,386
28 May 26	2.08000 -0.03	2.19	1.97	2.10	133,032
27 May 26	2.11000 -0.09	2.50	2.03	2.28	153,361
26 May 26	2.20000 -0.18	2.50	2.15	2.42	155,464
22 May 26	2.38000 -0.04	2.79	2.36	2.79	57,504
21 May 26	2.42000 -0.09	2.52	2.32	2.44	113,203
20 May 26	2.51000 +0.11	2.62	2.39	2.39	56,253
19 May 26	2.40000 -0.03	2.49	2.31	2.43	57,483
18 May 26	2.43000 -0.19	2.81	2.34	2.60	85,491
15 May 26	2.62000 -0.28	2.95	2.61	2.88	85,616
14 May 26	2.90000 -0.07	3.04	2.83	2.94	35,404
13 May 26	2.97000 +0.08	3.05	2.74	2.89	95,634
12 May 26	2.89000 -0.08	3.09	2.85	2.86	122,366
11 May 26	2.97500 -0.33	3.35	2.90	3.27	686,454
08 May 26	3.30000 -0.04	3.43	3.19	3.23	69,790
07 May 26	3.34000 +0.35	3.42	2.84	2.98	156,691
06 May 26	2.99000 -0.08	3.15	2.91	3.08	104,706
05 May 26	3.07000 +0.12	3.08	2.81	2.98	38,885
04 May 26	2.95000 -0.05	3.06	2.91	2.98	49,021
01 May 26	3.00000 +0.06	3.13	2.85	2.94	93,613
30 Apr 26	2.94000 +0.06	2.96	2.76	2.85	92,969
29 Apr 26	2.88000 -0.02	2.97	2.64	2.79	104,673
28 Apr 26	2.90000 +0.05	3.18	2.75	2.80	117,255
27 Apr 26	2.85000 -0.12	3.19	2.78	2.99	237,021
24 Apr 26	2.97000 +0.44	3.09	2.48	2.54	283,673
23 Apr 26	2.53000 -0.25	2.95	2.41	2.80	202,247
22 Apr 26	2.78000 +0.51	2.79	2.30	2.38	198,274
21 Apr 26	2.26500 -0.35	2.66	2.24	2.66	310,918
20 Apr 26	2.62000 +0.31	3.10	2.40	2.49	1,011,466
17 Apr 26	2.31000 +0.16	2.32	2.10	2.23	66,342
16 Apr 26	2.15000 +0.00	2.40	1.92	2.24	112,030
15 Apr 26	2.15000 +0.07	2.59	2.05	2.14	363,388
14 Apr 26	2.08000 +0.26	2.33	1.65	1.86	610,220
13 Apr 26	1.82000 +0.10	1.84	1.58	1.72	125,002
10 Apr 26	1.72000 -0.17	1.96	1.69	1.95	56,313
09 Apr 26	1.89000 -0.03	1.94	1.77	1.94	85,575
08 Apr 26	1.92000 -0.20	2.19	1.90	2.13	89,002
07 Apr 26	2.12000 +0.02	2.17	1.81	2.17	243,599
06 Apr 26	2.10000 -0.38	2.60	2.09	2.43	137,100
02 Apr 26	2.48000 -0.01	2.60	2.34	2.46	42,815
01 Apr 26	2.49000 -0.25	2.94	2.43	2.80	99,715
31 Mar 26	2.74000 +0.45	2.74	2.24	2.38	112,996
30 Mar 26	2.29000 +0.14	2.34	2.09	2.15	50,057
27 Mar 26	2.15000 -0.12	2.25	2.05	2.25	37,313
26 Mar 26	2.27000 -0.05	2.39	2.25	2.31	43,050
25 Mar 26	2.32000 +0.11	2.35	2.15	2.28	122,216
24 Mar 26	2.21000 -0.23	2.54	2.18	2.44	89,664
23 Mar 26	2.44000 +0.09	2.47	2.31	2.40	40,546
20 Mar 26	2.35000 -0.15	2.70	2.27	2.52	123,653
19 Mar 26	2.50000 -0.02	2.60	2.31	2.55	116,446
18 Mar 26	2.52000 -0.25	2.71	2.50	2.70	63,936
17 Mar 26	2.77000 +0.09	2.80	2.61	2.70	80,259
16 Mar 26	2.68000 +0.12	2.75	2.48	2.55	116,099
13 Mar 26	2.56000 +0.01	2.66	2.42	2.55	120,715
12 Mar 26	2.55000 +0.03	2.59	2.33	2.45	134,482
11 Mar 26	2.52000 -0.32	3.05	2.50	2.89	97,786
10 Mar 26	2.84000 -0.11	3.03	2.74	2.95	49,440
09 Mar 26	2.94500 +0.09	3.11	2.64	2.89	91,361
06 Mar 26	2.86000 -0.34	3.24	2.86	3.12	83,288
05 Mar 26	3.20000 +0.15	3.22	2.90	3.04	82,702
04 Mar 26	3.05000 -0.01	3.23	2.73	3.15	218,515
03 Mar 26	3.06000 -0.69	3.76	3.02	3.70	158,329
02 Mar 26	3.75000 +0.01	3.94	3.53	3.60	42,982
27 Feb 26	3.74000 -0.21	4.44	3.74	3.89	24,044
26 Feb 26	3.95000 -0.11	4.14	3.77	4.09	48,998
25 Feb 26	4.06000 -0.10	4.18	3.98	4.18	16,410
24 Feb 26	4.16000 +0.40	4.25	3.82	3.82	20,719
23 Feb 26	3.76000 -0.37	4.22	3.71	4.22	30,629
20 Feb 26	4.13000 -0.11	4.49	4.13	4.22	52,381
19 Feb 26	4.24000 -0.01	4.33	4.06	4.22	13,567
18 Feb 26	4.25000 -0.01	4.46	4.17	4.24	22,623
17 Feb 26	4.26000 -0.07	4.35	4.15	4.35	29,916
13 Feb 26	4.33000 +0.09	4.39	4.11	4.24	37,026
12 Feb 26	4.24000 +0.02	4.27	4.04	4.25	25,981
11 Feb 26	4.22000 -0.05	4.33	4.08	4.27	17,666
10 Feb 26	4.27000 +0.02	4.43	4.22	4.25	20,939
09 Feb 26	4.25000 -0.16	4.40	4.17	4.40	18,556
06 Feb 26	4.41000 +0.09	4.53	4.32	4.39	22,102
05 Feb 26	4.32000 -0.41	4.67	4.14	4.67	77,802
04 Feb 26	4.73000 -0.14	5.07	4.56	4.90	78,616
03 Feb 26	4.87000 -0.16	5.10	4.61	5.06	84,050
02 Feb 26	5.03000 +0.32	5.14	4.62	4.73	52,917
30 Jan 26	4.71000 -0.03	4.86	4.57	4.70	60,863
29 Jan 26	4.74000 -0.23	5.10	4.61	5.00	97,611
28 Jan 26	4.97000 -0.48	5.59	4.96	5.50	117,800
27 Jan 26	5.45000 +0.06	5.76	5.36	5.45	62,982
26 Jan 26	5.38500 +0.08	5.75	5.30	5.34	162,960
23 Jan 26	5.31000 -0.14	5.73	5.16	5.49	79,128
22 Jan 26	5.45000 -0.41	5.89	5.45	5.84	87,201
21 Jan 26	5.86000 +0.30	5.87	5.41	5.52	39,772
20 Jan 26	5.56000 -0.13	5.84	5.45	5.62	24,539
16 Jan 26	5.69000 +0.37	5.84	5.33	5.33	44,901
15 Jan 26	5.32000 +0.06	5.35	5.09	5.27	58,302
14 Jan 26	5.26000 -0.26	5.68	5.08	5.55	67,135
13 Jan 26	5.52000 -0.23	5.88	5.43	5.88	30,212
12 Jan 26	5.75000 -0.39	6.20	5.68	6.15	95,323
09 Jan 26	6.14000 -0.14	6.50	5.83	6.27	71,140
08 Jan 26	6.28000 -0.21	6.72	6.18	6.56	62,142
07 Jan 26	6.49000 -0.17	7.05	6.49	6.72	48,343
06 Jan 26	6.66000 +0.32	6.83	6.42	6.63	94,620
05 Jan 26	6.34000 +0.31	6.45	6.03	6.26	326,101
02 Jan 26	6.03000 -0.09	6.63	5.78	6.12	59,850
31 Dec 25	6.12000 +0.10	6.26	5.75	6.03	56,319
30 Dec 25	6.02000 +0.16	6.24	5.88	5.89	57,203
29 Dec 25	5.86000 -0.61	6.68	5.81	6.47	97,699
26 Dec 25	6.46500 -0.09	6.68	6.34	6.50	13,567
24 Dec 25	6.56000 -0.05	6.80	6.39	6.61	57,946
23 Dec 25	6.61000 -0.17	6.89	6.51	6.89	20,170
22 Dec 25	6.78000 -0.20	7.25	6.74	6.95	40,116
19 Dec 25	6.98000 -0.04	7.05	6.83	7.03	447,636
18 Dec 25	7.02000 +0.16	7.11	6.66	6.86	23,449
17 Dec 25	6.86000 -0.10	7.03	6.65	6.92	29,350
16 Dec 25	6.96000 +0.10	7.16	6.87	6.89	35,997
15 Dec 25	6.86000 -0.66	7.70	6.64	7.63	158,714
12 Dec 25	7.52000 +0.10	7.64	7.30	7.46	104,664
11 Dec 25	7.42000 -0.18	7.63	7.00	7.48	87,892
10 Dec 25	7.60000 +0.15	7.90	6.89	7.01	218,517
09 Dec 25	7.45000 -0.04	7.62	7.28	7.62	57,037
08 Dec 25	7.49000 +0.14	7.62	7.08	7.48	85,359
05 Dec 25	7.35000 +0.00	7.64	7.30	7.48	57,149
04 Dec 25	7.35000 -0.08	7.50	7.23	7.43	67,950
03 Dec 25	7.43000 +0.10	7.49	7.20	7.36	49,520
02 Dec 25	7.33000 +0.16	7.34	7.12	7.28	41,117
01 Dec 25	7.17000 -0.46	7.50	7.05	7.50	99,441
28 Nov 25	7.63000 +0.73	7.79	6.68	6.77	54,912
26 Nov 25	6.90000 +0.65	7.01	5.80	6.09	122,842
25 Nov 25	6.25000 -0.01	6.47	6.17	6.22	40,838
24 Nov 25	6.26000 -0.05	6.49	6.10	6.38	39,604
21 Nov 25	6.31000 +0.22	6.33	5.99	6.08	75,583
20 Nov 25	6.09000 +0.24	6.25	5.61	5.88	208,376
19 Nov 25	5.85000 -0.25	6.26	5.78	5.95	19,059
18 Nov 25	6.10000 +0.18	6.15	5.80	5.83	18,822
17 Nov 25	5.92000 +0.01	6.16	5.75	5.83	64,809
14 Nov 25	5.91000 +0.03	6.18	5.66	5.91	14,501
13 Nov 25	5.88000 -0.42	6.25	5.70	6.25	34,993
12 Nov 25	6.30000 +0.11	6.38	5.95	6.01	46,284
11 Nov 25	6.19000 +0.29	6.26	5.69	5.83	58,614
10 Nov 25	5.90000 -0.24	6.14	5.72	6.12	51,870
07 Nov 25	6.14000 -0.09	6.28	6.01	6.20	35,344
06 Nov 25	6.23000 -0.23	6.42	6.23	6.42	18,650
05 Nov 25	6.46000 +0.04	6.58	6.16	6.42	26,741
04 Nov 25	6.42000 -0.28	6.66	6.39	6.50	27,886
03 Nov 25	6.70000 +0.04	7.01	6.54	6.67	13,696
31 Oct 25	6.66000 +0.08	6.81	6.50	6.57	31,186
30 Oct 25	6.58000 +0.13	6.84	6.30	6.84	17,210
29 Oct 25	6.45000 -0.33	7.29	6.45	6.84	58,541
28 Oct 25	6.78000 -0.49	7.20	6.71	7.17	65,300
27 Oct 25	7.27000 +0.07	7.34	7.14	7.20	32,792
24 Oct 25	7.20000 -0.05	7.42	7.03	7.29	68,495
23 Oct 25	7.25000 +0.06	7.39	7.07	7.20	45,708
22 Oct 25	7.19000 -0.14	7.34	7.01	7.29	30,788
21 Oct 25	7.33500 -0.05	7.46	7.21	7.33	22,875
20 Oct 25	7.38500 -0.09	7.62	7.27	7.47	37,247
17 Oct 25	7.48000 -0.32	8.01	7.27	7.78	193,339
16 Oct 25	7.80000 -0.03	8.20	7.31	7.90	196,560
15 Oct 25	7.83000 -0.26	8.20	7.60	8.15	82,538
14 Oct 25	8.09000 +0.00	8.27	7.58	8.09	57,517
13 Oct 25	8.09000 +0.30	8.30	7.78	7.78	53,110
10 Oct 25	7.79000 -0.30	8.49	7.66	8.12	138,123
09 Oct 25	8.09000 +1.08	8.13	7.09	7.11	169,871
08 Oct 25	7.01000 -0.03	7.38	7.00	7.07	54,880
07 Oct 25	7.04000 +0.02	7.10	6.87	7.08	27,612
06 Oct 25	7.02000 +0.04	7.12	6.82	6.97	28,351
03 Oct 25	6.98000 +0.29	7.03	6.75	6.76	43,195
02 Oct 25	6.69000 -0.24	6.93	6.69	6.93	50,698
01 Oct 25	6.93000 +0.24	7.12	6.70	6.70	74,705
30 Sep 25	6.69000 -0.08	6.93	6.64	6.80	29,619
29 Sep 25	6.77000 -0.12	7.02	6.68	6.90	48,034
26 Sep 25	6.89000 +0.24	6.90	6.54	6.63	36,178
25 Sep 25	6.65000 -0.37	7.10	6.53	6.92	37,020
24 Sep 25	7.02000 +0.14	7.04	6.84	6.84	25,333
23 Sep 25	6.88000 -0.21	7.25	6.85	7.19	29,359
22 Sep 25	7.09000 +0.45	7.17	6.70	6.70	94,628
19 Sep 25	6.64000 -0.22	6.99	6.60	6.90	236,690
18 Sep 25	6.86500 -0.06	7.19	6.73	6.97	63,160
17 Sep 25	6.92000 -0.12	7.17	6.89	7.05	43,588
16 Sep 25	7.04000 +0.04	7.14	6.89	6.97	24,637
15 Sep 25	7.00000 +0.33	7.13	6.60	6.74	110,736
12 Sep 25	6.67000 -0.29	6.98	6.60	6.98	66,910
11 Sep 25	6.96000 +0.08	7.09	6.80	6.98	103,965
10 Sep 25	6.88000 -1.63	7.00	6.31	6.40	482,916
09 Sep 25	8.51000 +0.57	8.55	7.64	7.99	44,273
08 Sep 25	7.94000 -0.30	8.30	7.55	8.24	91,176
05 Sep 25	8.24000 -0.48	8.80	8.14	8.59	76,478
04 Sep 25	8.72000 +0.11	9.22	8.55	8.66	86,042
03 Sep 25	8.61000 -0.09	9.15	8.30	8.75	78,366
02 Sep 25	8.70000 +0.26	9.06	8.46	8.46	90,099
29 Aug 25	8.44000 +0.22	8.55	8.02	8.22	41,064
28 Aug 25	8.22000 +0.17	8.30	7.74	7.87	41,390
27 Aug 25	8.05000 -0.14	8.31	8.03	8.10	30,622
26 Aug 25	8.19000 +0.21	8.40	8.15	8.36	45,758
25 Aug 25	7.98000 -0.38	8.46	7.97	8.15	40,808
22 Aug 25	8.36000 +0.69	8.36	7.49	7.71	58,818
21 Aug 25	7.66500 -0.01	7.66	7.46	7.60	16,866
20 Aug 25	7.67500 -0.29	8.25	7.60	8.25	26,404
19 Aug 25	7.97000 -0.28	8.45	7.89	8.26	35,670
18 Aug 25	8.25000 +0.13	8.57	8.03	8.12	36,585
15 Aug 25	8.12000 -0.10	8.23	7.76	7.98	43,371
14 Aug 25	8.22000 -0.31	8.99	8.10	8.99	26,500
13 Aug 25	8.53000 -0.14	8.70	8.36	8.62	173,098
12 Aug 25	8.67000 +0.66	8.67	7.79	8.11	69,346
11 Aug 25	8.01000 -0.01	8.28	7.76	7.95	24,729
08 Aug 25	8.02000 -0.05	8.33	7.76	8.06	115,923
07 Aug 25	8.07000 -0.10	8.41	7.76	8.20	39,724
06 Aug 25	8.17000 +0.86	8.43	7.50	7.60	174,356
05 Aug 25	7.31000 +0.24	7.33	6.81	7.04	43,614
04 Aug 25	7.07000 -0.19	7.32	6.93	7.26	17,394
01 Aug 25	7.26000 +0.01	7.33	6.77	7.25	58,619
31 Jul 25	7.25000 -0.02	7.33	6.77	7.27	71,714
30 Jul 25	7.27000 +0.50	7.30	6.70	6.90	105,023
29 Jul 25	6.77000 -0.09	6.97	6.60	6.87	43,054
28 Jul 25	6.86000 -0.40	7.22	6.58	7.19	68,187
25 Jul 25	7.26000 +0.27	7.28	6.49	7.01	100,376
24 Jul 25	6.99000 +0.39	7.10	6.45	6.60	123,462
23 Jul 25	6.60000 +0.34	6.70	6.22	6.32	153,873
22 Jul 25	6.26000 +0.60	6.29	5.58	5.61	92,586
21 Jul 25	5.66000 -0.10	5.98	5.47	5.70	77,775
18 Jul 25	5.76000 -0.50	6.20	5.76	6.18	87,198
17 Jul 25	6.26000 +0.03	7.33	6.00	7.27	622,001
16 Jul 25	6.23000 +0.26	6.32	5.92	6.00	46,688
15 Jul 25	5.97000 -0.23	6.26	5.97	6.20	45,608
14 Jul 25	6.20000 +0.06	6.30	6.03	6.16	65,308
11 Jul 25	6.14000 -0.04	6.29	6.02	6.18	24,386
10 Jul 25	6.18000 -0.43	6.64	6.16	6.62	34,843
09 Jul 25	6.61000 +0.37	6.61	6.03	6.24	68,037
08 Jul 25	6.24000 +0.23	6.53	5.70	6.07	127,997
07 Jul 25	6.01000 -0.58	6.75	6.01	6.59	71,492
03 Jul 25	6.59000 -0.15	6.79	6.26	6.76	53,986
02 Jul 25	6.74000 +0.61	6.87	6.03	6.10	131,185
01 Jul 25	6.13000 +0.02	6.39	5.80	6.38	260,825
30 Jun 25	6.11000 +0.15	6.75	5.60	5.88	249,071
27 Jun 25	5.96000 +0.14	6.50	5.50	6.50	967,613
26 Jun 25	5.82000 -0.62	6.74	5.69	6.74	77,013
25 Jun 25	6.44000 -0.31	6.72	6.22	6.51	52,973
24 Jun 25	6.75000 -0.30	7.29	6.65	7.29	97,025
23 Jun 25	7.05000 -0.42	7.37	6.86	7.35	84,057
20 Jun 25	7.47000 -0.02	8.90	7.27	8.04	507,539
18 Jun 25	7.49000 -0.28	8.10	7.31	7.82	59,356
17 Jun 25	7.77000 -0.60	8.65	7.64	8.01	57,694
16 Jun 25	8.37000 -0.28	8.88	8.37	8.75	20,912
13 Jun 25	8.65000 +0.04	9.01	8.60	8.63	26,207
12 Jun 25	8.61000 -0.06	9.25	8.24	8.54	59,526
11 Jun 25	8.67000 +0.07	8.82	8.32	8.66	19,857
10 Jun 25	8.60000 -0.11	9.01	8.60	8.92	18,709
09 Jun 25	8.71000 -0.25	9.35	8.65	9.10	35,792
06 Jun 25	8.96000 -0.13	9.35	8.87	9.20	36,734
05 Jun 25	9.09000 -0.02	9.33	8.37	9.13	59,645
04 Jun 25	9.11000 -0.64	9.98	9.08	9.98	63,317
03 Jun 25	9.75000 -0.84	10.90	9.75	10.90	88,663
02 Jun 25	10.59000 -1.31	11.70	9.36	11.70	172,261
30 May 25	11.90000 +1.33	11.99	10.59	10.69	276,809
29 May 25	10.57000 -0.22	11.05	10.55	10.94	33,256
28 May 25	10.79000 +0.48	11.07	10.45	10.45	54,983
27 May 25	10.31000 -0.02	10.61	10.31	10.46	18,708
23 May 25	10.33000 +0.23	10.40	9.79	9.94	46,719
22 May 25	10.10000 -0.88	11.00	9.74	10.99	106,584
21 May 25	10.98000 +0.38	11.32	10.52	10.52	131,160
20 May 25	10.60000 +0.34	10.68	10.25	10.25	65,300
19 May 25	10.26000 -0.29	10.66	10.25	10.25	15,954
16 May 25	10.55000 +0.79	10.70	9.79	9.79	63,714
15 May 25	9.76000 +0.11	10.00	9.61	9.78	10,857
14 May 25	9.65000 +0.01	10.01	9.27	9.67	30,388
13 May 25	9.64000 -0.81	10.44	9.41	10.15	49,893
12 May 25	10.45000 +0.10	10.74	10.01	10.48	51,621
09 May 25	10.35000 +0.45	10.41	9.85	9.85	23,090
08 May 25	9.90000 +0.60	10.07	9.05	9.25	93,384
07 May 25	9.30000 +0.09	9.31	8.60	8.60	19,584
06 May 25	9.21000 -0.68	10.28	8.07	10.08	192,515
05 May 25	9.89000 -0.64	10.62	9.61	10.33	40,308
02 May 25	10.53000 +1.03	10.53	9.50	9.63	43,937
01 May 25	9.50000 +0.30	9.59	9.07	9.10	39,674
30 Apr 25	9.20000 +0.04	9.46	8.88	8.95	25,292
29 Apr 25	9.16000 +0.11	9.23	8.82	9.08	33,666
28 Apr 25	9.05000 +0.10	9.11	8.90	8.98	23,231
25 Apr 25	8.95000 -0.09	9.00	8.54	9.00	129,997
24 Apr 25	9.04000 +0.04	9.12	8.68	8.82	48,030
23 Apr 25	9.00000 +0.48	9.40	8.21	8.52	96,486
22 Apr 25	8.52000 +0.15	8.74	7.99	8.37	290,341
21 Apr 25	8.37000 +0.37	8.40	7.59	8.00	79,487
17 Apr 25	8.00000 -0.23	8.23	7.92	8.07	51,957
16 Apr 25	8.23000 +0.28	8.26	7.89	8.04	68,508
15 Apr 25	7.95000 -0.05	8.10	7.74	7.88	51,382
14 Apr 25	8.00000 +0.34	8.15	7.31	8.15	31,049
11 Apr 25	7.66000 +0.55	7.94	6.85	6.89	49,457
10 Apr 25	7.11000 -0.28	7.41	6.42	7.40	100,276
09 Apr 25	7.38500 +0.42	7.47	6.51	6.76	21,353
08 Apr 25	6.97000 +0.15	7.17	6.83	7.06	17,978
07 Apr 25	6.82000 -0.07	7.14	6.50	6.79	11,495
04 Apr 25	6.89000 -0.33	7.25	6.64	7.25	24,707
03 Apr 25	7.22000 +0.31	7.31	6.35	6.59	59,372
02 Apr 25	6.91000 +0.21	7.18	6.10	6.10	15,924
01 Apr 25	6.70000 -0.07	7.30	6.70	7.30	8,546
31 Mar 25	6.77000 -1.13	7.97	6.77	7.49	27,964
28 Mar 25	7.90000 +0.32	7.92	6.99	7.35	35,147
27 Mar 25	7.58000 -0.42	7.99	7.29	7.80	19,568
26 Mar 25	8.00000 +0.38	8.37	7.11	7.62	92,143
25 Mar 25	7.62000 +0.42	8.37	7.09	7.27	78,879
24 Mar 25	7.20000 +0.45	7.43	6.67	6.76	57,506
21 Mar 25	6.75000 -0.24	6.88	6.60	6.62	17,713
20 Mar 25	6.99000 -0.36	7.34	6.79	7.30	118,866
19 Mar 25	7.35000 -0.11	7.49	7.26	7.27	26,055
18 Mar 25	7.46000 +0.06	7.47	7.28	7.38	13,194
17 Mar 25	7.40000 +0.15	7.49	7.29	7.48	10,465
14 Mar 25	7.25000 -0.20	7.50	7.25	7.33	16,943
13 Mar 25	7.45000 -0.06	7.50	7.25	7.31	34,679
12 Mar 25	7.51000 +0.42	7.75	7.05	7.25	26,646
11 Mar 25	7.09000 -0.19	7.25	6.91	7.25	18,066
10 Mar 25	7.28000 +0.33	7.49	7.01	7.01	35,003
07 Mar 25	6.95000 +0.01	7.03	6.10	6.90	44,188
06 Mar 25	6.94000 -0.11	7.02	6.55	7.01	19,686
05 Mar 25	7.05000 +0.03	7.37	6.88	7.28	15,774
04 Mar 25	7.02000 +0.51	7.45	6.02	6.32	27,615
03 Mar 25	6.51000 -0.73	7.34	6.23	7.24	38,634
28 Feb 25	7.24000 +0.31	7.26	6.83	7.12	24,047
27 Feb 25	6.93000 -0.10	7.68	6.60	7.25	48,373
26 Feb 25	7.03000 -0.03	7.63	7.00	7.23	15,903
25 Feb 25	7.06000 -0.28	7.99	6.90	7.99	39,236
24 Feb 25	7.34000 -0.35	7.46	7.15	7.29	9,103
21 Feb 25	7.69000 -0.14	7.80	6.72	7.75	20,365
20 Feb 25	7.83000 -0.13	7.99	7.60	7.79	12,945
19 Feb 25	7.96000 +0.41	7.96	7.36	7.44	13,930
18 Feb 25	7.55000 -0.21	7.83	7.50	7.50	14,647
14 Feb 25	7.76000 +0.03	7.89	7.13	7.66	51,979
13 Feb 25	7.73000 -0.26	8.04	7.65	7.89	21,632
12 Feb 25	7.99000 -0.05	8.61	7.75	8.20	24,683
11 Feb 25	8.04000 -0.71	8.60	7.82	8.47	26,644
10 Feb 25	8.75000 -0.06	9.01	8.28	8.80	32,865
07 Feb 25	8.81000 -0.01	8.92	8.39	8.81	15,147
06 Feb 25	8.82100 -0.62	9.50	8.82	9.45	10,573
05 Feb 25	9.44000 +0.18	9.51	8.85	9.09	21,899
04 Feb 25	9.26000 -0.10	9.71	9.01	9.01	9,906
03 Feb 25	9.36000 +0.33	9.95	8.86	8.86	10,923
31 Jan 25	9.03000 +0.20	9.79	8.75	9.03	18,131
30 Jan 25	8.83000 +0.04	9.17	8.57	8.58	9,575
29 Jan 25	8.79000 -0.50	9.61	8.44	9.61	13,214
28 Jan 25	9.29000 -0.89	10.07	9.28	9.92	16,562
27 Jan 25	10.18000 +0.07	10.80	9.68	10.06	30,315
24 Jan 25	10.11000 -0.89	11.00	9.69	11.00	40,140
23 Jan 25	11.00000 +1.00	11.73	9.66	10.00	148,303
22 Jan 25	10.00000 +0.55	11.13	9.22	9.55	57,196
21 Jan 25	9.45000 +0.83	9.50	8.70	8.87	27,570
17 Jan 25	8.62000 +0.07	9.14	8.26	8.29	28,934
16 Jan 25	8.55000 +0.07	8.90	8.29	8.67	33,467
15 Jan 25	8.48000 +0.83	8.75	7.65	7.65	88,541
14 Jan 25	7.65000 -0.43	8.27	7.65	8.27	28,083
13 Jan 25	8.08000 -0.22	8.27	7.87	7.99	14,756
10 Jan 25	8.30000 +0.30	8.45	7.77	7.77	46,749
08 Jan 25	8.00000 -0.11	8.48	7.69	7.95	10,159
07 Jan 25	8.11000 -0.17	8.50	7.85	8.50	42,680
06 Jan 25	8.28000 -0.05	8.67	8.02	8.62	56,852
03 Jan 25	8.33000 +0.37	8.50	7.81	8.05	20,590
02 Jan 25	7.96000 +0.00	7.96	7.60	7.95	43,218
31 Dec 24	7.96000 -0.02	8.18	7.47	7.70	52,472
30 Dec 24	7.98000 -0.86	9.02	7.72	9.02	21,796
27 Dec 24	8.84000 +0.44	8.93	8.00	8.50	76,740
26 Dec 24	8.40000 +0.87	8.49	6.94	7.28	78,886
24 Dec 24	7.53000 +0.70	7.59	6.31	6.31	55,553
23 Dec 24	6.83000 +0.06	7.10	6.27	6.94	87,179
20 Dec 24	6.77000 -0.28	7.72	6.63	7.32	68,660
19 Dec 24	7.05000 -0.07	7.80	7.00	7.30	82,708
18 Dec 24	7.12000 -0.54	8.80	7.01	7.72	68,983
17 Dec 24	7.66000 -1.03	10.09	7.53	9.90	361,023
16 Dec 24	8.69000 +0.07	9.08	8.51	8.81	73,427
13 Dec 24	8.62000 +0.33	8.68	7.62	8.07	33,933
12 Dec 24	8.29000 +0.32	8.40	7.69	7.93	45,164
11 Dec 24	7.97000 -0.41	8.95	7.94	8.57	82,799
10 Dec 24	8.38000 +0.12	8.85	8.03	8.37	36,897
09 Dec 24	8.26000 -0.69	9.20	7.73	8.81	89,554
06 Dec 24	8.95000 +0.19	9.34	8.65	8.96	59,787
05 Dec 24	8.76000 -0.01	9.16	8.53	8.82	67,857
04 Dec 24	8.77000 +0.42	8.90	8.49	8.68	19,986
03 Dec 24	8.35000 -0.57	9.01	8.20	8.97	73,182
02 Dec 24	8.92000 +0.79	9.09	7.87	8.15	54,991
29 Nov 24	8.13000 -0.55	8.69	7.89	8.69	19,063
27 Nov 24	8.68000 -0.32	9.34	8.60	9.34	54,103
26 Nov 24	9.00000 -0.15	9.09	8.61	9.09	80,480
25 Nov 24	9.15000 +0.17	9.72	8.88	8.88	63,935
22 Nov 24	8.98000 -0.02	9.00	8.75	8.92	31,536
21 Nov 24	9.00000 +0.42	9.00	8.73	8.86	79,353
20 Nov 24	8.58000 -0.32	8.94	8.58	8.80	39,808
19 Nov 24	8.90000 -0.06	9.05	8.58	8.97	43,733
18 Nov 24	8.96000 +0.28	9.38	8.67	8.69	88,233
15 Nov 24	8.68000 +0.13	8.68	8.35	8.40	35,181
14 Nov 24	8.55000 -0.01	8.98	8.37	8.73	48,553
13 Nov 24	8.56000 -0.46	9.39	8.53	9.22	74,686
12 Nov 24	9.02000 +0.05	9.39	8.56	9.00	75,345
11 Nov 24	8.97000 +0.21	9.11	8.31	8.84	42,392
08 Nov 24	8.76000 +0.01	9.14	8.14	8.92	56,761
07 Nov 24	8.75000 +0.05	9.02	8.40	8.40	80,334
06 Nov 24	8.70000 -0.10	9.39	8.33	8.99	91,246
05 Nov 24	8.80000 +0.03	9.01	8.60	8.76	26,691
04 Nov 24	8.77000 +0.94	9.39	8.09	8.17	35,646
01 Nov 24	7.83000 -0.30	8.40	7.28	8.00	115,062
31 Oct 24	8.13000 -0.43	9.00	8.10	8.55	70,470
30 Oct 24	8.56000 -0.38	8.91	8.39	8.55	35,969
29 Oct 24	8.94000 -0.29	9.13	8.80	8.94	28,620
28 Oct 24	9.23000 +0.71	9.87	8.13	8.60	109,692
25 Oct 24	8.52000 +0.03	8.90	8.36	8.50	35,287
24 Oct 24	8.49000 +0.78	8.50	7.60	7.79	73,364
23 Oct 24	7.71000 +0.06	8.24	7.45	7.60	42,344
22 Oct 24	7.65000 +0.56	7.65	6.83	7.18	34,269
21 Oct 24	7.08990 -0.17	7.63	6.77	7.45	36,972
18 Oct 24	7.26000 -0.18	7.53	7.16	7.53	19,636
17 Oct 24	7.44000 -0.64	8.02	7.21	7.93	37,662
16 Oct 24	8.08000 -0.25	8.50	7.81	8.20	20,135
15 Oct 24	8.33000 +0.40	8.34	8.04	8.05	17,904
14 Oct 24	7.93220 +0.58	7.97	7.28	7.49	33,666
11 Oct 24	7.35000 +0.19	7.48	7.15	7.48	23,522
10 Oct 24	7.16000 +0.26	7.47	6.90	7.20	16,352
09 Oct 24	6.90000 -0.05	7.25	6.88	7.12	23,567
08 Oct 24	6.95000 -0.18	7.30	6.92	7.02	26,957
07 Oct 24	7.13000 -0.33	7.50	6.80	7.29	95,295
04 Oct 24	7.46000 +0.45	7.50	6.36	6.95	79,761
03 Oct 24	7.00800 -0.09	7.20	6.86	7.02	22,707
02 Oct 24	7.10000 +0.18	7.40	6.90	6.91	8,903
01 Oct 24	6.92000 -0.53	7.50	6.73	7.47	39,834
30 Sep 24	7.45000 +1.18	7.80	6.47	6.50	51,484
27 Sep 24	6.27000 +0.20	6.59	6.19	6.19	68,704
26 Sep 24	6.07000 +0.27	6.55	5.73	6.55	47,433
25 Sep 24	5.80000 -0.72	6.61	5.51	6.52	35,979
24 Sep 24	6.52000 -0.14	6.99	6.51	6.94	24,661
23 Sep 24	6.66000 -0.65	7.70	6.05	7.32	55,115
20 Sep 24	7.31000 -0.88	8.20	7.01	8.00	109,771
19 Sep 24	8.19000 +0.19	8.19	8.00	8.10	4,560
18 Sep 24	8.00000 -0.02	8.23	8.00	8.02	11,717
17 Sep 24	8.02000 -0.35	8.46	8.00	8.36	39,921
16 Sep 24	8.37000 +0.36	8.37	7.88	7.88	25,421
13 Sep 24	8.01000 +0.06	8.17	7.95	7.95	20,594
12 Sep 24	7.95010 -0.13	8.22	7.50	8.10	99,736
11 Sep 24	8.08000 -0.12	8.40	8.08	8.27	74,304
10 Sep 24	8.20000 -0.07	8.25	8.10	8.12	32,516
09 Sep 24	8.27000 +0.12	8.47	7.95	7.99	56,223
06 Sep 24	8.15000 +0.00	8.20	7.96	8.07	27,199
05 Sep 24	8.15000 -0.05	8.24	8.04	8.18	9,544
04 Sep 24	8.19500 +0.18	8.27	8.05	8.10	23,187
03 Sep 24	8.01000 -0.04	8.20	8.00	8.20	5,756
30 Aug 24	8.05000 -0.08	8.25	8.00	8.10	38,448
29 Aug 24	8.13000 +0.15	8.17	7.91	7.97	11,746
28 Aug 24	7.98000 -0.07	8.20	7.98	8.06	27,618
27 Aug 24	8.05000 +0.09	8.20	8.03	8.03	14,062
26 Aug 24	7.96000 -0.12	8.50	7.96	7.98	185,433
23 Aug 24	8.08000 +0.03	8.15	8.00	8.00	10,124
22 Aug 24	8.05000 -0.55	8.78	8.05	8.37	32,478
21 Aug 24	8.60000 +0.14	8.95	8.33	8.95	21,687
20 Aug 24	8.46000 -0.33	8.99	7.97	8.99	31,177
19 Aug 24	8.79000 +0.09	9.00	8.06	8.94	36,391
16 Aug 24	8.70000 -0.20	9.21	8.06	8.90	41,553
15 Aug 24	8.89720 -0.25	10.16	7.33	9.90	49,594
14 Aug 24	9.15000 +0.54	9.45	8.61	8.62	59,147
13 Aug 24	8.61000 +0.00	9.88	7.50	9.88	91,791