(BFL) BSP FINANCIAL GROUP LIMITED Daily Prices

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Mon 26-Feb-23 07:03:31 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BFL) BSP FINANCIAL GROUP LIMITED Daily Prices...

TOC Company Info for BFL Limits

Company Details for (BFL) BSP FINANCIAL GROUP LIMITED

Listing Code	BFL
Listing Name	BSP FINANCIAL GROUP LIMITED
GICS Sector	Banks
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for BFL .. Friday 20th February 2026

BFL is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	4	1	1.7
MAX	9.5	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for BFL Bottom

1 2 Next >>

End of day Prices (full format),

600 Days for (BFL) BSP FINANCIAL GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2026-Feb-20 Fri	###	###	8.49	8.55	28,156	119,522	###	###	###
2026-Feb-19 Thu	8.51	8.55	8.49	8.53			###	###	###
2026-Feb-18 Wed	8.52	8.59	8.5	8.51			###	###	0.6
2026-Feb-17 Tue	###	8.71	8.52	8.52			36.9	36.9	0.6
2026-Feb-16 Mon	8.52	8.52	8.5	8.52			###	###	0.6
2026-Feb-13 Fri	8.52	8.52	8.47	8.47	320	###	###	###	###
2026-Feb-12 Thu	8.52	8.52	8.51	8.52	5,073	###	75.6	75.6	0.6
2026-Feb-11 Wed	8.52	8.52	8.51	8.52			60.5	60.5	0.6
2026-Feb-10 Tue	8.47	8.52	###	8.45			###	###	###
2026-Feb-09 Mon	8.45	8.51	8.45	8.5	11,254	###	57.8	57.8	0.6
2026-Feb-06 Fri	8.55	8.55	###	###	15,048	###	###	###	0.0
2026-Feb-05 Thu	###	###	###	###	1,127	0	76.4	76.4	0.0
2026-Feb-04 Wed	###	###	###	###			43.0	43.0	0.0
2026-Feb-03 Tue	8.7	8.72	###	###	4,574	19,942	35.4	35.4	0.0
2026-Feb-02 Mon	8.76	8.78	###	8.78	726	3,187	###	###	0.6
2026-Jan-30 Fri	8.7	8.78	8.7	8.78	1,442	###	###	###	0.6
2026-Jan-29 Thu	###	###	###	###	86	0	###	###	0.0
2026-Jan-28 Wed	8.7	8.7	###	###			###	###	0.0
2026-Jan-27 Tue	8.79	8.88	###	8.74	15,054	###	###	###	0.6
2026-Jan-23 Fri	8.7	8.8	###	8.79	2,240	9,856	71.2	71.2	0.6
2026-Jan-22 Thu	8.86	8.86	###	8.7			25.8	25.8	###
2026-Jan-21 Wed	###	8.86	###	8.86	2,789	12,355	81.6	81.6	0.6
2026-Jan-20 Tue	8.71	8.71	8.71	8.71	0				0.6
2026-Jan-19 Mon	###	###	8.48	8.71			###	###	0.6
2026-Jan-16 Fri	9.21	9.5	8.41	###			18.2	18.2	0.0
2026-Jan-15 Thu	8.46	8.78	8.45	8.78			90.0	90.0	0.6
2026-Jan-14 Wed	###	8.42	###	8.41	1,724	7,258	67.4	67.4	###
2026-Jan-13 Tue	###	###	###	###	281	0	###	###	0.0
2026-Jan-12 Mon	###	###	###	###	23,146	0	32.8	32.8	0.0
2026-Jan-09 Fri	###	###	###	###	0				0.0
2026-Jan-08 Thu	###	###	###	###	0				0.0
2026-Jan-07 Wed	8.49	8.49	###	###			21.3	21.3	0.0
2026-Jan-06 Tue	8.28	###	8.26	###	5,059	###	72.9	72.9	0.0
2026-Jan-05 Mon	8.25	8.25	8.25	8.25	3,156	###	66.2	66.2	###
2026-Jan-02 Fri	8.25	8.25	8.24	8.25	1,927	15,888	60.4	60.4	###
2025-Dec-31 Wed	8.24	8.25	8.2	8.25			###	###	###
2025-Dec-30 Tue	8.25	8.27	###	###			###	###	0.0
2025-Dec-29 Mon	###	###	###	###			###	###	0.0
2025-Dec-24 Wed	###	###	###	###	5,378	0	34.2	34.2	0.0
2025-Dec-23 Tue	###	###	###	###	10,276	0	###	###	0.0
2025-Dec-22 Mon	###	###	8.085	###			###	###	0.0
2025-Dec-19 Fri	###	###	###	###			60.3	60.3	0.0
2025-Dec-18 Thu	###	###	###	###	24	0	###	###	0.0
2025-Dec-17 Wed	###	###	###	###	3,459	0	###	###	0.0
2025-Dec-16 Tue	###	###	###	###	1,982	0	44.7	44.7	0.0
2025-Dec-15 Mon	###	###	###	###			###	###	0.0
2025-Dec-12 Fri	###	###	###	###	17,575	0	64.4	64.4	0.0
2025-Dec-11 Thu	###	8.27	###	###			###	###	0.0
2025-Dec-10 Wed	###	###	###	###			40.2	40.2	0.0
2025-Dec-09 Tue	###	8	###	8	1,871	7,484	74.0	74.0	###
2025-Dec-08 Mon	###	###	###	###	2,157	0	###	###	0.0
2025-Dec-05 Fri	###	###	7.85	7.86	16,255	###	33.3	33.3	###
2025-Dec-04 Thu	7.85	7.855	7.82	7.83			44.1	44.1	###
2025-Dec-03 Wed	###	8	7.81	7.86	27,074	###	###	###	###
2025-Dec-02 Tue	7.81	8	7.81	###	13,441	106,251	86.0	86.0	0.0
2025-Dec-01 Mon	7.79	7.84	7.77	7.81	3,959	###	###	###	0.6
2025-Nov-28 Fri	7.79	7.79	7.76	7.79			###	###	###
2025-Nov-27 Thu	7.79	7.79	7.76	7.76			37.5	37.5	0.6
2025-Nov-26 Wed	7.84	7.87	7.75	7.87	5,385	42,056	65.6	65.6	0.6
2025-Nov-25 Tue	7.87	7.87	7.84	7.84	145	###	###	###	0.6
2025-Nov-24 Mon	7.88	7.88	7.7	7.87			33.8	33.8	0.6
2025-Nov-21 Fri	###	###	###	###			81.6	81.6	0.0
2025-Nov-20 Thu	###	###	7.7	7.7	26,744	###	###	###	0.6
2025-Nov-19 Wed	###	###	7.8	7.8			###	###	0.6
2025-Nov-18 Tue	7.84	###	7.84	###	7,770	30,458	90.6	90.6	0.0
2025-Nov-17 Mon	7.78	7.78	7.78	7.78	20	155	60.3	60.3	0.6
2025-Nov-14 Fri	###	###	7.76	7.76			22.9	22.9	0.6
2025-Nov-13 Thu	###	###	###	###	1,276	0	88.3	88.3	0.0
2025-Nov-12 Wed	7.71	7.8	###	7.8			###	###	0.6
2025-Nov-11 Tue	7.71	7.72	###	###			33.4	33.4	0.0
2025-Nov-10 Mon	###	###	###	###			22.8	22.8	0.0
2025-Nov-07 Fri	###	###	###	###			78.2	78.2	0.0
2025-Nov-06 Thu	7.8	7.8	###	###	13,352	52,072	25.1	25.1	0.0
2025-Nov-05 Wed	7.7	7.76	###	7.76			###	###	0.6
2025-Nov-04 Tue	7.71	7.81	7.7	7.7			###	###	0.6
2025-Nov-03 Mon	8	8	###	7.71	13,925	###	###	###	###
2025-Oct-31 Fri	7.88	8	7.88	8			74.5	74.5	###
2025-Oct-30 Thu	7.8	7.85	###	###	2,870	###	25.2	25.2	0.0
2025-Oct-29 Wed	###	7.7	###	###	3,243	12,485	66.9	66.9	0.0
2025-Oct-28 Tue	###	###	###	###	555	0	###	###	0.0
2025-Oct-27 Mon	###	###	7.59	7.59	6,421	###	36.6	36.6	0.5
2025-Oct-24 Fri	###	###	###	###			69.3	69.3	0.0
2025-Oct-23 Thu	7.7	7.72	7.7	7.71			59.9	59.9	###
2025-Oct-22 Wed	7.72	7.72	7.59	###			###	###	0.0
2025-Oct-21 Tue	7.75	7.75	###	7.72			37.4	37.4	###
2025-Oct-20 Mon	###	7.75	###	7.7	10,052	38,951	###	###	0.6
2025-Oct-17 Fri	7.88	7.88	7.59	###	3,258	###	###	###	0.0
2025-Oct-16 Thu	7.85	###	###	7.7			###	###	0.6
2025-Oct-15 Wed	7.85	7.85	7.8	7.8	5,788	###	32.3	32.3	0.6
2025-Oct-14 Tue	7.82	7.85	7.82	7.85	1,772	13,883	###	###	###
2025-Oct-13 Mon	###	###	7.81	7.81	443	1,729	28.1	28.1	0.6
2025-Oct-10 Fri	###	###	7.82	###			65.4	65.4	0.0
2025-Oct-09 Thu	7.8	###	7.8	###	30,789	120,077	75.6	75.6	0.0
2025-Oct-08 Wed	###	###	###	###			###	###	0.0
2025-Oct-07 Tue	###	###	7.54	###	19,856	74,857	77.1	77.1	0.0
2025-Oct-06 Mon	###	###	7.59	7.59			43.3	43.3	0.5
2025-Oct-03 Fri	7.51	###	7.51	###			###	###	0.0
2025-Oct-02 Thu	###	###	7.47	7.5	9,779	36,524	###	###	0.5
2025-Oct-01 Wed	7.58	###	7.5	7.5			27.7	27.7	0.5
2025-Sep-30 Tue	7.58	7.58	7.5	7.58			###	###	###
2025-Sep-29 Mon	7.53	###	7.5	7.5			31.0	31.0	0.5
2025-Sep-26 Fri	7.4	7.4	###	7.4	9,681	###	62.6	62.6	0.5
2025-Sep-25 Thu	###	7.4	###	7.4			###	###	0.5
2025-Sep-24 Wed	7.4	7.45	###	###			33.9	33.9	0.0
2025-Sep-23 Tue	7.45	7.54	###	7.4	36,748	###	###	###	0.5
2025-Sep-22 Mon	7.49	###	7.45	7.45			35.0	35.0	0.5
2025-Sep-19 Fri	7.83	7.83	7.42	7.51	5,324	###	11.1	11.1	###
2025-Sep-18 Thu	7.75	###	7.7	7.7			29.5	29.5	0.6
2025-Sep-17 Wed	###	###	7.75	7.76			###	###	0.6
2025-Sep-16 Tue	7.77	###	7.77	7.82	677	###	###	###	0.6
2025-Sep-15 Mon	###	###	7.75	7.77	18,828	72,958	###	###	0.6
2025-Sep-12 Fri	7.49	###	7.49	###			###	###	0.0
2025-Sep-11 Thu	###	7.25	###	###			86.3	86.3	0.0
2025-Sep-10 Wed	7.8	7.8	6.79	6.82			###	###	0.5
2025-Sep-09 Tue	###	###	###	###	26,456	0	9.7	9.7	0.0
2025-Sep-08 Mon	8.46	8.46	8.26	###	7,075	59,146	###	###	0.0
2025-Sep-05 Fri	###	###	###	###			###	###	0.0
2025-Sep-04 Thu	8.47	8.47	###	###	11,129	###	###	###	0.0
2025-Sep-03 Wed	8.53	8.53	8.4	8.47	5,823	###	42.6	42.6	###
2025-Sep-02 Tue	8.52	8.52	###	###	5,578	###	###	###	0.0
2025-Sep-01 Mon	8.55	8.55	8.51	8.51	1,070	9,127	###	###	0.6
2025-Aug-29 Fri	###	###	8.45	8.48	9,772	41,286	###	###	0.6
2025-Aug-28 Thu	###	8.84	8.49	###			33.9	33.9	0.0
2025-Aug-27 Wed	8.81	8.85	8.75	8.81	4,742	41,729	62.8	62.8	###
2025-Aug-26 Tue	8.81	8.81	8.8	8.8	285	###	40.7	40.7	0.6
2025-Aug-25 Mon	8.5	8.77	8.44	8.77	14,954	128,679	###	###	###
2025-Aug-22 Fri	8.84	8.85	8.45	8.45	5,443	47,081	###	###	###
2025-Aug-21 Thu	8.7	8.87	###	###	7,082	###	###	###	0.0
2025-Aug-20 Wed	8.87	8.88	8.55	8.55			###	###	###
2025-Aug-19 Tue	8.87	8.87	###	###			###	###	0.0
2025-Aug-18 Mon	###	8.75	###	###	10,075	44,078	###	###	0.0
2025-Aug-15 Fri	8.8	8.89	###	###	9,825	43,672	17.8	17.8	0.0
2025-Aug-14 Thu	8.75	8.8	8.7	8.8	8,951	78,321	72.1	72.1	0.6
2025-Aug-13 Wed	8.74	8.89	8.56	8.8	13,276	###	###	###	0.6
2025-Aug-12 Tue	8.5	8.74	8.5	8.74	10,522	###	84.9	84.9	0.6
2025-Aug-11 Mon	8.5	###	###	8.5	1,683	0	###	###	0.6
2025-Aug-08 Fri	8.44	8.45	###	8.43			###	###	0.6
2025-Aug-07 Thu	###	8.49	###	8.49			###	###	###
2025-Aug-06 Wed	###	###	###	###	7,288	0	11.1	11.1	0.0
2025-Aug-05 Tue	###	###	8.4	8.4			###	###	###
2025-Aug-04 Mon	8.5	8.5	8.4	8.45			29.1	29.1	###
2025-Aug-01 Fri	###	###	8.4	8.4	8,457	###	14.9	14.9	###
2025-Jul-31 Thu	###	###	###	###			###	###	0.0
2025-Jul-30 Wed	8.47	8.5	###	###			###	###	0.0
2025-Jul-29 Tue	8.5	8.5	###	###	4,545	###	22.7	22.7	0.0
2025-Jul-28 Mon	###	8.74	8.21	###	2,820	###	67.8	67.8	0.0
2025-Jul-25 Fri	8.7	8.7	###	###	5,222	###	38.7	38.7	0.0
2025-Jul-24 Thu	###	8.8	###	8.7	58,885	###	###	###	###
2025-Jul-23 Wed	###	###	###	###	31,055	0	###	###	0.0
2025-Jul-22 Tue	8.48	8.48	###	###			8.3	8.3	0.0
2025-Jul-21 Mon	8.47	8.475	###	8.47	7,180	30,425	###	###	###
2025-Jul-18 Fri	###	8.47	###	8.47	4,473	18,943	70.4	70.4	###
2025-Jul-17 Thu	8.45	8.45	###	###	27	###	###	###	0.0
2025-Jul-16 Wed	###	8.48	###	8.48	3,778	###	87.3	87.3	0.6
2025-Jul-15 Tue	8.42	8.42	###	8.21			14.7	14.7	###
2025-Jul-14 Mon	8.47	8.47	8.42	8.43	2,847	24,042	27.8	27.8	0.6
2025-Jul-11 Fri	8.44	8.44	8.44	8.44			69.5	69.5	0.6
2025-Jul-10 Thu	###	8.43	###	###			###	###	0.0
2025-Jul-09 Wed	###	###	###	###	5,386	0	72.6	72.6	0.0
2025-Jul-08 Tue	###	8	7.8	8	2,789	###	66.5	66.5	###
2025-Jul-07 Mon	8	8	7.82	###	10,682	###	42.8	42.8	0.0
2025-Jul-04 Fri	###	###	7.8	###	3,484	13,587	35.3	35.3	0.0
2025-Jul-03 Thu	###	###	###	###			###	###	0.0
2025-Jul-02 Wed	###	###	7.71	###	5,426	###	70.4	70.4	0.0
2025-Jul-01 Tue	###	###	7.8	###	5,850	###	###	###	0.0
2025-Jun-30 Mon	###	###	###	###			###	###	0.0
2025-Jun-27 Fri	###	###	###	###			###	###	0.0
2025-Jun-26 Thu	###	###	7.75	7.75	14,450	###	16.7	16.7	###
2025-Jun-25 Wed	###	###	###	###	3,557	0	###	###	0.0
2025-Jun-24 Tue	7.88	###	7.88	7.88	2,753	10,846	###	###	0.6
2025-Jun-23 Mon	7.86	7.88	7.7	7.7			###	###	0.6
2025-Jun-20 Fri	7.71	###	7.7	7.7			###	###	0.6
2025-Jun-19 Thu	###	7.7	###	7.7			###	###	0.6
2025-Jun-18 Wed	###	###	###	###	3,082	0	72.5	72.5	0.0
2025-Jun-17 Tue	7.7	7.7	###	###			33.8	33.8	0.0
2025-Jun-16 Mon	###	###	###	###	5,073	0	###	###	0.0
2025-Jun-13 Fri	###	###	###	###			###	###	0.0
2025-Jun-12 Thu	###	###	###	###			###	###	0.0
2025-Jun-11 Wed	###	7.7	7.52	###			70.5	70.5	0.0
2025-Jun-10 Tue	7.5	###	7.5	###	3,422	###	###	###	0.0
2025-Jun-06 Fri	###	###	7.5	7.5	851	###	###	###	0.5
2025-Jun-05 Thu	7.54	7.54	7.5	7.5			###	###	0.5
2025-Jun-04 Wed	7.76	7.76	7.5	###			17.8	17.8	0.0
2025-Jun-03 Tue	###	7.75	###	7.75			###	###	###
2025-Jun-02 Mon	7.43	###	7.43	###	4,781	###	###	###	0.0
2025-May-30 Fri	7.43	7.43	###	7.41	7,877	###	27.8	27.8	###
2025-May-29 Thu	7.43	7.43	7.43	7.43			###	###	###
2025-May-28 Wed	7.5	7.5	7.43	7.43	22	###	###	###	###
2025-May-27 Tue	7.5	7.5	7.43	7.43	1,155	8,622	###	###	###
2025-May-26 Mon	7.46	7.5	7.43	7.5			74.9	74.9	0.5
2025-May-23 Fri	###	###	7.45	7.45	1,774	###	16.9	16.9	0.5
2025-May-22 Thu	7.4	7.49	7.4	7.41			###	###	###
2025-May-21 Wed	7.56	7.56	7.44	7.44			24.5	24.5	###
2025-May-20 Tue	7.56	7.56	7.55	7.55	228	1,722	###	###	###
2025-May-19 Mon	###	###	7.56	7.56	651	###	###	###	0.5
2025-May-16 Fri	###	###	7.56	###			###	###	0.0
2025-May-15 Thu	7.7	7.7	7.55	###			39.3	39.3	0.0
2025-May-14 Wed	###	7.7	7.55	###			###	###	0.0
2025-May-13 Tue	###	###	###	###			11.8	11.8	0.0
2025-May-12 Mon	###	7.7	###	7.7	2,549	###	###	###	0.6
2025-May-09 Fri	###	###	7.55	###			###	###	0.0
2025-May-08 Thu	###	7.7	7.54	7.7	14,785	###	61.7	61.7	0.6
2025-May-07 Wed	###	###	###	###	620	0	###	###	0.0
2025-May-06 Tue	###	###	7.59	###			###	###	0.0
2025-May-05 Mon	###	###	###	###	547	0	75.9	75.9	0.0
2025-May-02 Fri	###	###	###	###	14,858	0	###	###	0.0
2025-May-01 Thu	###	###	7.58	###			###	###	0.0
2025-Apr-30 Wed	7.48	###	7.48	###			85.2	85.2	0.0
2025-Apr-29 Tue	7.48	7.48	7.41	7.48	745	5,546	###	###	0.5
2025-Apr-28 Mon	7.5	7.5	7.48	7.48	3,623	###	###	###	0.5
2025-Apr-24 Thu	7.45	7.5	7.41	7.5	7,143	53,251	###	###	0.5
2025-Apr-23 Wed	7.45	7.45	7.45	7.45			###	###	0.5
2025-Apr-22 Tue	###	7.5	###	7.45			83.4	83.4	0.5
2025-Apr-17 Thu	7.29	###	7.29	###	5	###	60.0	60.0	0.0
2025-Apr-16 Wed	###	###	7.27	7.28			35.3	35.3	0.5
2025-Apr-15 Tue	###	7.5	7.27	7.27			26.9	26.9	###
2025-Apr-14 Mon	###	7.5	###	###			28.8	28.8	0.0
2025-Apr-11 Fri	7.5	7.5	7.4	7.4			20.4	20.4	0.5
2025-Apr-10 Thu	###	7.51	###	7.5	10,320	38,751	###	###	0.5
2025-Apr-09 Wed	7	###	6.88	###			92.0	92.0	0.0
2025-Apr-08 Tue	6.8	###	6.8	7	24,574	83,551	72.3	72.3	0.5
2025-Apr-07 Mon	###	###	###	6.8	26,029	0	###	###	0.5
2025-Apr-04 Fri	7.8	7.8	###	###			###	###	0.0
2025-Apr-03 Thu	###	###	###	###	2,925	0	###	###	0.0
2025-Apr-02 Wed	###	###	###	###			###	###	0.0
2025-Apr-01 Tue	###	###	###	###	0				0.0
2025-Mar-31 Mon	7.57	###	7.5	###	8,821	33,078	###	###	0.0
2025-Mar-28 Fri	###	###	7.5	###	8,755	###	###	###	0.0
2025-Mar-27 Thu	###	###	7.52	###	877	###	28.2	28.2	0.0
2025-Mar-26 Wed	7.45	###	7.45	###			85.9	85.9	0.0
2025-Mar-25 Tue	7.5	###	7.45	7.45			32.7	32.7	0.5
2025-Mar-24 Mon	###	7.7	7.4	7.4	5,481	41,381	###	###	0.5
2025-Mar-21 Fri	###	7.7	###	7.7			77.4	77.4	0.6
2025-Mar-20 Thu	###	###	###	###	1,050	0	57.3	57.3	0.0
2025-Mar-19 Wed	###	7.7	###	###	10,628	###	88.2	88.2	0.0
2025-Mar-18 Tue	7.25	7.57	7.25	7.4			###	###	0.5
2025-Mar-17 Mon	7.5	7.7	7.23	7.23			###	###	###
2025-Mar-14 Fri	7.42	7.44	7.23	7.23			13.6	13.6	###
2025-Mar-13 Thu	###	7.5	###	7.42			###	###	0.5
2025-Mar-12 Wed	7.54	###	###	###	1,549	0	14.1	14.1	0.0
2025-Mar-11 Tue	7.24	###	7.22	###			95.0	95.0	0.0
2025-Mar-10 Mon	###	7.22	###	7.22			###	###	0.5
2025-Mar-07 Fri	###	7.28	###	7.28	1,588	5,780	###	###	0.5
2025-Mar-06 Thu	###	7.28	###	###			###	###	0.0
2025-Mar-05 Wed	7.25	7.25	###	###	3,554	12,883	###	###	0.0
2025-Mar-04 Tue	###	7.28	###	7.27	3,478	12,659	###	###	###
2025-Mar-03 Mon	###	7.28	###	###	2,187	###	73.2	73.2	0.0
2025-Feb-28 Fri	###	###	7	###	1,326	4,641	###	###	0.0
2025-Feb-27 Thu	###	7.25	7	7	8,086	###	###	###	0.5
2025-Feb-26 Wed	7.26	7.26	###	###	2,856	###	###	###	0.0
2025-Feb-25 Tue	###	###	7.2	7.29			41.2	41.2	###
2025-Feb-24 Mon	###	###	7.2	###			17.6	17.6	0.0
2025-Feb-21 Fri	8	8	###	###			9.1	9.1	0.0
2025-Feb-20 Thu	7.41	7.7	7.41	###	26,220	###	86.1	86.1	0.0
2025-Feb-19 Wed	7.22	7.41	7.22	7.4			###	###	0.5
2025-Feb-18 Tue	###	7.21	###	7.2			###	###	0.5
2025-Feb-17 Mon	###	7.2	###	###			81.6	81.6	0.0
2025-Feb-14 Fri	###	###	7	###	46,124	###	28.1	28.1	0.0
2025-Feb-13 Thu	###	7.25	###	###			36.1	36.1	0.0
2025-Feb-12 Wed	7.2	7.2	###	###			###	###	0.0
2025-Feb-11 Tue	###	###	###	7.2	13,024	0	23.9	23.9	0.5
2025-Feb-10 Mon	###	###	7.2	###	8,253	###	###	###	0.0
2025-Feb-07 Fri	7.44	7.44	7.4	7.4			###	###	0.5
2025-Feb-06 Thu	7.5	7.5	7.5	7.5	1	7	###	###	0.5
2025-Feb-05 Wed	7.41	7.5	7.41	7.5	970	###	76.9	76.9	0.5
2025-Feb-04 Tue	###	###	7.27	###	18,679	###	###	###	0.0
2025-Feb-03 Mon	7.52	7.54	7.41	7.41			###	###	###
2025-Jan-31 Fri	7.45	7.54	7.42	7.53	5,757	###	###	###	0.5
2025-Jan-30 Thu	7.54	7.54	7.42	7.53			36.6	36.6	0.5
2025-Jan-29 Wed	###	7.53	###	7.53	2,785	10,485	###	###	0.5
2025-Jan-28 Tue	###	###	###	###	5,647	0	###	###	0.0
2025-Jan-24 Fri	###	###	###	###			11.0	11.0	0.0
2025-Jan-23 Thu	7.58	###	7.26	###			###	###	0.0
2025-Jan-22 Wed	7.59	7.59	7.57	7.57			###	###	###
2025-Jan-21 Tue	###	7.7	7.25	###	9,852	73,643	###	###	0.0
2025-Jan-20 Mon	7.2	###	7.2	###			###	###	0.0
2025-Jan-17 Fri	7.23	7.25	7.2	7.2	5,174	37,382	28.7	28.7	0.5
2025-Jan-16 Thu	###	###	###	###			80.5	80.5	0.0
2025-Jan-15 Wed	7	###	6.89	7	12,426	###	68.9	68.9	0.5
2025-Jan-14 Tue	###	###	6.81	###			###	###	0.0
2025-Jan-13 Mon	7	7	7	7	4,622	32,354	76.0	76.0	0.5
2025-Jan-10 Fri	7	7	7	7			71.0	71.0	0.5
2025-Jan-09 Thu	###	###	7	7			###	###	0.5
2025-Jan-08 Wed	###	###	###	###	1,058	0	###	###	0.0
2025-Jan-07 Tue	###	###	###	###	6,956	0	38.2	38.2	0.0
2025-Jan-06 Mon	###	###	###	7			84.3	84.3	0.5
2025-Jan-03 Fri	6.73	7	###	###	4,329	15,151	###	###	0.0
2025-Jan-02 Thu	###	6.88	###	6.77	2,384	###	76.9	76.9	###
2024-Dec-31 Tue	###	###	###	###	1,923	0	71.2	71.2	0.0
2024-Dec-30 Mon	6.82	6.89	###	6.89	8,570	29,523	75.3	75.3	0.5
2024-Dec-27 Fri	6.58	6.8	6.58	6.8	1,044	6,984	85.4	85.4	0.5
2024-Dec-24 Tue	###	###	6.56	6.56	25	82	22.5	22.5	0.5
2024-Dec-23 Mon	6.53	###	6.5	###			76.1	76.1	0.0
2024-Dec-20 Fri	6.59	###	6.55	6.55			###	###	0.5
2024-Dec-19 Thu	6.8	6.8	###	###			###	###	0.0
2024-Dec-18 Wed	###	###	6.81	6.825	4,883	16,626	###	###	0.5
2024-Dec-17 Tue	6.53	6.8	6.53	6.8	3,442	22,940	92.5	92.5	0.5
2024-Dec-16 Mon	6.54	6.54	6.49	6.5			###	###	0.5
2024-Dec-13 Fri	6.5	6.54	6.5	6.54			75.7	75.7	0.5
2024-Dec-12 Thu	6.49	6.49	6.45	6.49			76.2	76.2	###
2024-Dec-11 Wed	6.49	6.5	6.49	6.49			72.2	72.2	###
2024-Dec-10 Tue	6.45	6.45	6.42	6.45	2,820	18,146	72.3	72.3	###
2024-Dec-09 Mon	6.7	6.7	6.49	6.5			###	###	0.5
2024-Dec-06 Fri	###	###	###	###	1,089	0	31.4	31.4	0.0
2024-Dec-05 Thu	6.81	6.87	6.73	6.73			###	###	###
2024-Dec-04 Wed	###	6.8	###	6.8	12,972	###	###	###	0.5
2024-Dec-03 Tue	6.54	###	6.5	###			###	###	0.0
2024-Dec-02 Mon	###	###	6.5	6.54			33.0	33.0	0.5
2024-Nov-29 Fri	6.55	6.55	6.42	6.42			###	###	0.5
2024-Nov-28 Thu	6.74	6.78	6.74	6.76	3,357	###	70.5	70.5	0.5
2024-Nov-27 Wed	6.51	###	6.51	###	11,686	###	###	###	0.0
2024-Nov-26 Tue	6.42	6.5	6.42	6.5	1,973	12,745	###	###	0.5
2024-Nov-25 Mon	6.52	6.53	6.49	6.49	982	###	###	###	###
2024-Nov-22 Fri	6.5	6.52	6.5	6.5	10,123	###	68.6	68.6	0.5
2024-Nov-21 Thu	6.47	6.47	6.46	6.46	487	3,148	44.3	44.3	###
2024-Nov-20 Wed	###	6.48	###	###	3,654	###	39.8	39.8	0.0
2024-Nov-19 Tue	6.24	###	###	###	4,941	0	80.6	80.6	0.0
2024-Nov-18 Mon	6.2	6.23	###	6.23			66.6	66.6	0.4
2024-Nov-15 Fri	6.21	###	###	###			###	###	0.0
2024-Nov-14 Thu	6.25	6.29	6.2	6.2			###	###	0.4
2024-Nov-13 Wed	6.2	6.22	###	###			###	###	0.0
2024-Nov-12 Tue	6.2	6.21	6.2	6.2			68.6	68.6	0.4
2024-Nov-11 Mon	6.22	6.22	###	6.2			###	###	0.4
2024-Nov-08 Fri	6.48	6.48	###	6.21	22,848	74,027	###	###	###
2024-Nov-07 Thu	6.49	6.49	6.43	6.48	13,678	88,359	44.5	44.5	0.5
2024-Nov-06 Wed	6.59	6.59	###	###	75,381	248,380	###	###	0.0
2024-Nov-05 Tue	###	###	###	###			###	###	0.0
2024-Nov-04 Mon	6.21	6.21	###	6.2	20,957	65,071	41.9	41.9	0.4
2024-Nov-01 Fri	6.2	6.2	###	6.2			###	###	0.4
2024-Oct-31 Thu	###	###	###	###	75,623	0	###	###	0.0
2024-Oct-30 Wed	###	###	###	###	0				0.0
2024-Oct-29 Tue	###	###	###	###	5,859	0	###	###	0.0
2024-Oct-28 Mon	6.52	6.53	6.29	###			###	###	0.0
2024-Oct-25 Fri	###	###	6.52	6.52	659	2,148	###	###	0.5
2024-Oct-24 Thu	6.55	6.56	6.55	6.55			###	###	0.5
2024-Oct-23 Wed	6.4	6.55	6.4	6.43	3,452	22,351	###	###	###
2024-Oct-22 Tue	###	6.45	###	###			73.2	73.2	0.0
2024-Oct-21 Mon	6.44	6.44	###	###			28.0	28.0	0.0
2024-Oct-18 Fri	6.44	6.45	6.43	6.43	1,846	11,888	40.7	40.7	###
2024-Oct-17 Thu	6.45	6.45	6.42	6.45	2,727	17,548	###	###	###
2024-Oct-16 Wed	###	6.42	###	6.42			77.0	77.0	0.5
2024-Oct-15 Tue	###	6.45	###	###			63.6	63.6	0.0
2024-Oct-14 Mon	6.4	6.42	###	###			30.2	30.2	0.0
2024-Oct-11 Fri	###	6.4	###	6.4	5,288	16,921	66.9	66.9	0.5
2024-Oct-10 Thu	###	6.4	###	6.4	2,857	9,142	###	###	0.5
2024-Oct-09 Wed	6.42	6.42	###	6.4			36.0	36.0	0.5
2024-Oct-08 Tue	6.42	6.42	6.4	6.42	4,245	###	###	###	0.5
2024-Oct-07 Mon	6.4	6.45	6.4	6.45	12,675	###	71.7	71.7	###
2024-Oct-04 Fri	6.4	6.4	###	6.4			###	###	0.5
2024-Oct-03 Thu	6.4	6.4	###	6.4			73.1	73.1	0.5
2024-Oct-02 Wed	6.4	6.4	6.4	6.4			###	###	0.5
2024-Oct-01 Tue	6.22	6.4	6.22	6.4	7,088	44,725	###	###	0.5
2024-Sep-30 Mon	6.2	6.2	###	###			33.9	33.9	0.0
2024-Sep-27 Fri	###	6.2	###	6.2			###	###	0.4
2024-Sep-26 Thu	6.2	6.2	###	###			###	###	0.0
2024-Sep-25 Wed	6.2	6.2	###	6.2			69.9	69.9	0.4
2024-Sep-24 Tue	6.2	6.2	###	6.2			###	###	0.4
2024-Sep-23 Mon	6.2	6.2	6.2	6.2			###	###	0.4
2024-Sep-20 Fri	###	###	###	###	1,552	0	###	###	0.0
2024-Sep-19 Thu	###	6.2	###	###			30.9	30.9	0.0
2024-Sep-18 Wed	6.2	6.2	###	6.2			###	###	0.4
2024-Sep-17 Tue	6.21	6.21	###	6.2	5,485	###	35.0	35.0	0.4
2024-Sep-16 Mon	6.28	6.29	###	###	9,242	###	###	###	0.0
2024-Sep-13 Fri	6.21	6.29	6.2	6.25	3,542	###	###	###	###
2024-Sep-12 Thu	6.2	###	6.2	###	2,748	###	75.2	75.2	0.0
2024-Sep-11 Wed	###	###	6.2	6.2			22.2	22.2	0.4
2024-Sep-10 Tue	6.2	6.21	###	6.2	376	###	70.9	70.9	0.4
2024-Sep-09 Mon	###	###	6.2	6.2			###	###	0.4
2024-Sep-06 Fri	###	###	###	###			###	###	0.0
2024-Sep-05 Thu	###	###	6.25	###			37.7	37.7	0.0
2024-Sep-04 Wed	###	###	###	###			###	###	0.0
2024-Sep-03 Tue	###	###	###	###			###	###	0.0
2024-Sep-02 Mon	###	###	###	###	1,973	0	###	###	0.0
2024-Aug-30 Fri	###	###	###	###			85.0	85.0	0.0
2024-Aug-29 Thu	6	###	6	###	7,883	23,649	82.3	82.3	0.0
2024-Aug-28 Wed	###	6.4	###	###			###	###	0.0
2024-Aug-27 Tue	6.42	6.45	###	###	4,620	###	30.3	30.3	0.0
2024-Aug-26 Mon	6.5	6.54	###	6.4	31,159	101,889	###	###	0.5
2024-Aug-23 Fri	6.54	6.54	6.45	6.45			###	###	###
2024-Aug-22 Thu	6.45	6.45	6.45	6.45			67.9	67.9	###
2024-Aug-21 Wed	6.4	6.4	6.4	6.4	1,678	###	60.4	60.4	0.5
2024-Aug-20 Tue	6.45	6.45	6.4	6.4			34.7	34.7	0.5
2024-Aug-19 Mon	6.45	6.45	###	6.45			67.5	67.5	###
2024-Aug-16 Fri	6.45	6.45	6.4	6.43	11,688	###	###	###	###
2024-Aug-15 Thu	###	###	6.41	6.41	956	###	22.9	22.9	0.5
2024-Aug-14 Wed	6.485	6.49	6.4	6.4			###	###	0.5
2024-Aug-13 Tue	###	###	###	###			69.8	69.8	0.0
2024-Aug-12 Mon	6.4	6.4	###	6.4	5,958	###	71.3	71.3	0.5
2024-Aug-09 Fri	###	###	###	###	278	0	62.3	62.3	0.0
2024-Aug-08 Thu	6.4	6.46	###	###	1,854	5,988	###	###	0.0
2024-Aug-07 Wed	6.48	6.48	6.28	###			18.2	18.2	0.0
2024-Aug-06 Tue	6.4	6.53	6.27	6.53	7,325	46,880	###	###	###
2024-Aug-05 Mon	6.53	6.53	###	###	9,343	###	41.4	41.4	0.0
2024-Aug-02 Fri	6.55	6.58	6.53	6.53	8,240	###	###	###	###
2024-Aug-01 Thu	6.54	6.54	6.53	6.54			69.4	69.4	0.5
2024-Jul-31 Wed	6.55	6.58	6.55	6.55			56.4	56.4	0.5
2024-Jul-30 Tue	6.55	6.55	6.55	6.55	120	786	69.1	69.1	0.5
2024-Jul-29 Mon	6.58	6.58	6.58	6.58	489	###	68.5	68.5	0.5
2024-Jul-26 Fri	6.57	###	6.57	6.58			69.8	69.8	0.5
2024-Jul-25 Thu	6.53	6.58	6.53	6.55			###	###	0.5
2024-Jul-24 Wed	6.53	6.53	6.53	6.53	1	6	###	###	###
2024-Jul-23 Tue	6.56	6.56	6.53	6.53			###	###	###
2024-Jul-22 Mon	6.55	###	6.55	###			###	###	0.0
2024-Jul-19 Fri	6.55	6.58	6.53	6.53	945	###	###	###	###
2024-Jul-18 Thu	6.48	6.53	6.48	6.53			79.1	79.1	###
2024-Jul-17 Wed	6.51	6.51	6.48	6.48	3,759	###	30.7	30.7	0.5
2024-Jul-16 Tue	6.53	6.53	6.5	6.5			37.4	37.4	0.5
2024-Jul-15 Mon	6.55	6.55	6.44	6.54	2,578	16,744	###	###	0.5
2024-Jul-12 Fri	6.54	6.55	6.45	6.55	2,647	###	61.4	61.4	0.5
2024-Jul-11 Thu	6.545	6.55	6.525	6.54			35.9	35.9	0.5
2024-Jul-10 Wed	6.74	6.76	6.5	6.5	2,729	###	###	###	0.5
2024-Jul-09 Tue	6.75	6.75	###	6.75			68.7	68.7	0.5
2024-Jul-08 Mon	6.44	6.55	6.44	6.55			###	###	0.5
2024-Jul-05 Fri	6.45	6.45	6.45	6.45			###	###	###
2024-Jul-04 Thu	6.45	6.45	6.45	6.45	5,484	35,371	68.2	68.2	###
2024-Jul-03 Wed	6.45	6.46	###	6.45			###	###	###
2024-Jul-02 Tue	6.45	6.45	6.45	6.45	484	3,121	69.0	69.0	###
2024-Jul-01 Mon	6.44	6.45	6.43	6.44			###	###	0.5
2024-Jun-28 Fri	6.49	6.49	###	6.45			29.7	29.7	###
2024-Jun-27 Thu	###	###	###	###			###	###	0.0
2024-Jun-26 Wed	###	###	###	###	5	0	69.0	69.0	0.0
2024-Jun-25 Tue	###	###	###	###			63.8	63.8	0.0
2024-Jun-24 Mon	6.4	6.4	###	###			###	###	0.0
2024-Jun-21 Fri	###	6.46	###	6.45	8,182	26,427	79.3	79.3	###
2024-Jun-20 Thu	6.4	6.4	###	###	3,277	10,486	21.1	21.1	0.0
2024-Jun-19 Wed	###	###	###	###	924	0	30.1	30.1	0.0
2024-Jun-18 Tue	6.4	6.4	###	6.4			66.2	66.2	0.5
2024-Jun-17 Mon	6.5	6.5	6.4	6.41	1,186	7,649	29.6	29.6	0.5
2024-Jun-14 Fri	6.49	6.55	6.49	6.5	4,147	###	###	###	0.5
2024-Jun-13 Thu	6.4	6.4	6.4	6.4	0				0.5
2024-Jun-12 Wed	###	###	6.4	6.4	1,775	5,680	31.3	31.3	0.5
2024-Jun-11 Tue	6.5	6.55	6.5	6.5	1,943	12,678	78.5	78.5	0.5
2024-Jun-07 Fri	6.43	###	6.43	6.5			###	###	0.5
2024-Jun-06 Thu	6.42	6.42	6.42	6.42	0				0.5
2024-Jun-05 Wed	6.5	6.56	6.42	6.42			###	###	0.5
2024-Jun-04 Tue	6.42	6.5	6.42	6.48			###	###	0.5
2024-Jun-03 Mon	6.49	6.5	6.42	6.42			###	###	0.5
2024-May-31 Fri	6.5	6.5	6.49	6.49			###	###	###
2024-May-30 Thu	6.43	6.5	6.42	6.49	13,843	89,425	79.3	79.3	###
2024-May-29 Wed	6.45	6.45	6.42	6.42	1,850	###	###	###	0.5
2024-May-28 Tue	6.42	6.42	6.42	6.42	1	6	###	###	0.5
2024-May-27 Mon	6.29	6.5	6.2	6.42			###	###	0.5
2024-May-24 Fri	6.5	6.5	6.25	6.25			###	###	###
2024-May-23 Thu	###	###	6.5	6.5	722	2,346	18.6	18.6	0.5
2024-May-22 Wed	###	###	6.55	6.55			###	###	0.5
2024-May-21 Tue	6.55	###	6.55	###	5,551	18,179	78.9	78.9	0.0
2024-May-20 Mon	6.5	###	6.48	6.48	4,044	###	34.3	34.3	0.5
2024-May-17 Fri	###	6.4	###	6.4			###	###	0.5
2024-May-16 Thu	###	###	6.28	6.29	9,355	29,374	31.7	31.7	###
2024-May-15 Wed	6.73	6.73	6.25	6.25	1,647	10,689	4.7	4.7	###
2024-May-14 Tue	6.7	6.89	6.7	6.79			###	###	0.5
2024-May-13 Mon	6.47	6.89	6.47	6.85			###	###	###
2024-May-10 Fri	6.24	###	6.24	###	8,056	###	74.1	74.1	0.0
2024-May-09 Thu	6.25	6.26	6.24	6.24	8,482	###	###	###	0.4
2024-May-08 Wed	###	6.25	###	6.25			80.8	80.8	###
2024-May-07 Tue	###	###	###	###	13,156	0	###	###	0.0
2024-May-06 Mon	###	###	###	###	5,328	0	###	###	0.0
2024-May-03 Fri	###	###	###	###			###	###	0.0
2024-May-02 Thu	6	6	###	###	15,058	45,174	32.6	32.6	0.0
2024-May-01 Wed	6.2	6.24	5.89	###	11,289	###	28.0	28.0	0.0
2024-Apr-30 Tue	6	###	###	###			###	###	0.0
2024-Apr-29 Mon	5.86	6	5.86	6			83.2	83.2	0.4
2024-Apr-26 Fri	5.89	5.89	5.85	5.85			33.7	33.7	0.4
2024-Apr-24 Wed	5.84	5.85	5.83	5.85			71.4	71.4	0.4
2024-Apr-23 Tue	5.85	5.85	5.84	5.85			###	###	0.4
2024-Apr-22 Mon	5.8	5.85	5.77	5.85			72.9	72.9	0.4
2024-Apr-19 Fri	5.8	5.8	5.77	5.77	6,973	###	40.3	40.3	0.4
2024-Apr-18 Thu	5.8	5.8	5.77	5.8			63.3	63.3	0.4
2024-Apr-17 Wed	5.77	5.8	5.77	###	3,523	20,380	###	###	0.0
2024-Apr-16 Tue	5.85	5.85	5.75	5.77	13,274	76,989	###	###	0.4
2024-Apr-15 Mon	5.88	5.88	###	5.84	6,283	18,472	###	###	0.4
2024-Apr-12 Fri	5.74	5.8	5.74	5.79	2,523	14,557	72.0	72.0	###
2024-Apr-11 Thu	5.82	5.82	5.75	5.75	10,189	58,943	22.3	22.3	###
2024-Apr-10 Wed	###	###	5.8	5.8	1,821	5,280	###	###	0.4
2024-Apr-09 Tue	###	###	5.86	5.86	5,373	15,742	###	###	0.4
2024-Apr-08 Mon	###	###	5.89	5.89	12,550	36,959	###	###	###
2024-Apr-05 Fri	###	###	5.88	5.88			###	###	0.4
2024-Apr-04 Thu	5.77	###	5.77	5.83	5,887	16,983	###	###	###
2024-Apr-03 Wed	5.81	5.83	5.77	5.8			44.1	44.1	0.4
2024-Apr-02 Tue	5.74	5.86	5.74	5.81	7,577	43,946	###	###	###
2024-Mar-28 Thu	5.85	5.89	5.7	5.74	5,742	33,274	###	###	0.4
2024-Mar-27 Wed	###	###	5.85	5.85			###	###	0.4
2024-Mar-26 Tue	###	###	5.89	###	4,084	12,027	###	###	0.0
2024-Mar-25 Mon	###	###	###	###	1,979	0	###	###	0.0
2024-Mar-22 Fri	5.88	###	###	###	11,758	0	###	###	0.0
2024-Mar-21 Thu	5.7	5.7	5.7	5.7			61.3	61.3	0.4
2024-Mar-20 Wed	###	5.72	###	###	5,578	15,953	###	###	0.0
2024-Mar-19 Tue	###	###	###	###	6,020	0	75.9	75.9	0.0
2024-Mar-18 Mon	###	###	5.52	5.58	14,946	41,250	27.0	27.0	0.4
2024-Mar-15 Fri	###	6	###	5.75	15,543	46,629	12.2	12.2	###
2024-Mar-14 Thu	###	6	###	###	2,545	###	69.3	69.3	0.0
2024-Mar-13 Wed	###	###	###	###	10,159	0	###	###	0.0
2024-Mar-12 Tue	5.83	###	5.83	###			###	###	0.0
2024-Mar-11 Mon	###	5.75	###	###			78.7	78.7	0.0
2024-Mar-08 Fri	5.8	5.81	###	###			17.4	17.4	0.0
2024-Mar-07 Thu	5.8	5.83	5.57	5.8	34,372	195,920	###	###	0.4
2024-Mar-06 Wed	6	6	###	5.85			###	###	0.4
2024-Mar-05 Tue	###	###	###	###			71.2	71.2	0.0
2024-Mar-04 Mon	###	###	###	6.25	19,486	0	24.8	24.8	###
2024-Mar-01 Fri	6.55	6.56	###	###			###	###	0.0
2024-Feb-29 Thu	6.87	6.87	6.45	6.55	13,873	###	8.7	8.7	0.5
2024-Feb-28 Wed	###	###	###	6.89	10,256	0	33.8	33.8	0.5
2024-Feb-27 Tue	###	###	6.7	###			###	###	0.0
2024-Feb-26 Mon	7	7.25	7	7.25			90.1	90.1	0.5
2024-Feb-23 Fri	7	7	6.77	###	18,673	###	###	###	0.0
2024-Feb-22 Thu	###	###	###	7	20,441	0	###	###	0.5
2024-Feb-21 Wed	7.2	7.24	###	7.23			75.1	75.1	###
2024-Feb-20 Tue	###	7.25	###	7.24	17,189	###	87.8	87.8	0.5
2024-Feb-19 Mon	###	###	6.8	7.025	18,852	###	###	###	###
2024-Feb-16 Fri	###	###	6.8	###			70.3	70.3	0.0
2024-Feb-15 Thu	###	###	###	###			###	###	0.0
2024-Feb-14 Wed	###	###	6.56	6.56			2.9	2.9	0.5
2024-Feb-13 Tue	7	###	7	###	9,349	32,721	84.2	84.2	0.0
2024-Feb-12 Mon	###	7	###	7			94.6	94.6	0.5
2024-Feb-09 Fri	6.43	###	6.43	###			###	###	0.0
2024-Feb-08 Thu	6.4	6.46	###	6.46			75.4	75.4	###
2024-Feb-07 Wed	###	###	6.4	6.4			11.2	11.2	0.5
2024-Feb-06 Tue	###	6.48	###	6.42			82.8	82.8	0.5
2024-Feb-05 Mon	6.25	###	6.2	###	5,452	###	80.7	80.7	0.0
2024-Feb-02 Fri	6.2	6.26	6.2	6.26			71.7	71.7	0.4
2024-Feb-01 Thu	###	###	###	###			74.8	74.8	0.0
2024-Jan-31 Wed	6	###	6	###	21,687	###	###	###	0.0
2024-Jan-30 Tue	6	6	5.88	###			27.2	27.2	0.0
2024-Jan-29 Mon	5.88	6	###	5.88			###	###	0.4
2024-Jan-25 Thu	###	###	5.88	5.88			22.0	22.0	0.4
2024-Jan-24 Wed	###	###	###	###	5,543	0	68.7	68.7	0.0
2024-Jan-23 Tue	###	###	5.89	5.89			###	###	###
2024-Jan-22 Mon	5.75	5.86	5.75	5.75			73.0	73.0	###
2024-Jan-19 Fri	###	###	###	5.75			###	###	###
2024-Jan-18 Thu	5.55	###	5.5	###			88.6	88.6	0.0
2024-Jan-17 Wed	5.5	5.5	5.5	5.5			###	###	0.4
2024-Jan-16 Tue	5.5	5.5	5.45	5.45			###	###	###
2024-Jan-15 Mon	5.48	5.53	5.42	5.5	37,070	202,958	###	###	0.4
2024-Jan-12 Fri	5.5	5.5	5.41	5.46	29,181	159,182	###	###	###
2024-Jan-11 Thu	5.75	5.75	5.45	5.46			###	###	###
2024-Jan-10 Wed	5.49	###	5.49	###			85.7	85.7	0.0
2024-Jan-09 Tue	5.49	5.49	5.48	5.49			68.9	68.9	0.4
2024-Jan-08 Mon	5.49	5.49	5.4	5.4			###	###	0.4
2024-Jan-05 Fri	5.49	5.49	5.42	5.49	958	5,225	70.5	70.5	0.4
2024-Jan-04 Thu	5.45	5.45	###	5.42	7,482	20,388	28.7	28.7	0.4
2024-Jan-03 Wed	5.45	5.45	5.42	5.45			###	###	###
2024-Jan-02 Tue	5.45	5.45	5.4	5.4	8,271	44,870	###	###	0.4
2023-Dec-29 Fri	###	5.49	###	5.42	7,478	20,527	74.1	74.1	0.4
2023-Dec-28 Thu	5.48	5.49	###	###			###	###	0.0
2023-Dec-27 Wed	###	5.51	###	5.51			82.0	82.0	###
2023-Dec-22 Fri	###	###	###	###	1,150	0	###	###	0.0
2023-Dec-21 Thu	5.4	5.4	5.4	5.4	12,554	###	69.3	69.3	0.4
2023-Dec-20 Wed	###	5.4	###	###			###	###	0.0
2023-Dec-19 Tue	###	###	###	###			###	###	0.0
2023-Dec-18 Mon	###	###	###	###			67.3	67.3	0.0
2023-Dec-15 Fri	5.4	5.4	###	###			27.1	27.1	0.0
2023-Dec-14 Thu	5.4	5.4	###	###			###	###	0.0
2023-Dec-13 Wed	5.5	5.5	###	###	445	1,223	14.8	14.8	0.0
2023-Dec-12 Tue	5.4	5.4	5.4	5.4			69.8	69.8	0.4
2023-Dec-11 Mon	5.425	5.45	###	5.4			###	###	0.4
2023-Dec-08 Fri	###	5.4	###	###			###	###	0.0
2023-Dec-07 Thu	###	###	5.28	5.28			24.2	24.2	0.4
2023-Dec-06 Wed	###	5.4	###	###	4,544	###	58.5	58.5	0.0
2023-Dec-05 Tue	###	###	5.27	5.27	15,326	40,384	42.3	42.3	###
2023-Dec-04 Mon	###	###	5.27	5.27	3,182	8,384	26.8	26.8	###
2023-Dec-01 Fri	###	###	###	###	2,789	0	###	###	0.0
2023-Nov-30 Thu	###	5.43	###	###			###	###	0.0
2023-Nov-29 Wed	###	###	###	###			###	###	0.0
2023-Nov-28 Tue	5.4	5.4	###	###	1,426	3,850	30.9	30.9	0.0
2023-Nov-27 Mon	5.4	5.45	5.4	5.41			###	###	###
2023-Nov-24 Fri	###	###	###	###			###	###	0.0
2023-Nov-23 Thu	###	###	###	###	0				0.0
2023-Nov-22 Wed	###	###	###	###	0				0.0
2023-Nov-21 Tue	5.2	###	5.2	###	149	387	81.7	81.7	0.0
2023-Nov-20 Mon	5.45	5.45	###	###	7,471	20,358	9.4	9.4	0.0
2023-Nov-17 Fri	5.43	5.43	###	###	1,122	3,046	16.4	16.4	0.0
2023-Nov-16 Thu	5.43	5.43	5.42	5.42	1,082	###	41.1	41.1	0.4
2023-Nov-15 Wed	5.4	5.45	###	5.45			###	###	###
2023-Nov-14 Tue	###	###	###	###			###	###	0.0
2023-Nov-13 Mon	###	###	###	###	978	0	81.5	81.5	0.0
2023-Nov-10 Fri	5.24	###	5.2	5.2			29.5	29.5	###
2023-Nov-09 Thu	5.2	5.24	5.2	5.24			###	###	0.4
2023-Nov-08 Wed	5.24	5.24	5.2	5.2			###	###	###
2023-Nov-07 Tue	###	###	###	###	0				0.0
2023-Nov-06 Mon	5.27	5.27	###	###			###	###	0.0
2023-Nov-03 Fri	###	###	###	###			86.1	86.1	0.0
2023-Nov-02 Thu	###	###	###	###			22.9	22.9	0.0
2023-Nov-01 Wed	###	###	###	###			###	###	0.0
2023-Oct-31 Tue	###	###	###	5.125	580	0	73.9	73.9	###
2023-Oct-30 Mon	###	###	###	###			30.4	30.4	0.0
2023-Oct-27 Fri	5.2	5.24	###	###			###	###	0.0
2023-Oct-26 Thu	###	###	###	###			72.2	72.2	0.0
2023-Oct-25 Wed	###	###	###	###	42,620	0	39.3	39.3	0.0
2023-Oct-24 Tue	###	###	###	###	0				0.0
2023-Oct-23 Mon	5.2	5.2	###	###	6,771	###	###	###	0.0
2023-Oct-20 Fri	5.2	5.24	5.2	5.2			###	###	###
2023-Oct-19 Thu	5.21	5.27	###	5.2	7,753	20,429	37.4	37.4	###
2023-Oct-18 Wed	###	###	5.27	###			###	###	0.0
2023-Oct-17 Tue	5.25	5.25	5.2	5.2	6,543	34,187	###	###	###
2023-Oct-16 Mon	###	###	5.2	###			45.5	45.5	0.0
2023-Oct-13 Fri	5.25	5.25	5.2	5.25			###	###	0.4
2023-Oct-12 Thu	5.25	5.25	5.2	5.2	5,359	###	###	###	###
2023-Oct-11 Wed	###	###	5.25	5.25			22.7	22.7	0.4
2023-Oct-10 Tue	5.25	5.29	5.25	5.28	13,983	###	###	###	0.4
2023-Oct-09 Mon	5.25	5.25	###	5.24			40.7	40.7	0.4