,,,,,,, 2UTLFMAFA,D,12/19/2023,10.600,10.630,10.600,0.000,548379 2UTLFMAFA,D,12/20/2023,10.570,10.600,10.570,0.000,548379 2UTLFMAFA,D,12/21/2023,10.600,10.600,10.600,0.000,545064 2UTLFMAFA,D,12/22/2023,10.610,10.640,10.610,0.000,545064 2UTLFMAFA,D,12/27/2023,10.660,10.690,10.660,0.000,545064 2UTLFMAFA,D,12/28/2023,10.660,10.690,10.660,0.000,545064 2UTLFMAFA,D,12/29/2023,10.630,10.660,10.630,0.000,545064 2UTLFMAFA,D,12/31/2023,10.630,10.660,10.630,0.000,545064 2UTLFMAFA,D,1/1/2024,10.630,10.660,10.630,0.000,545064 2UTLFMAFA,D,1/2/2024,10.580,10.610,10.580,0.000,545064 2UTLFMAFA,D,1/3/2024,10.540,10.570,10.540,0.000,545064 2UTLFMAFA,D,1/4/2024,10.570,10.600,10.570,0.000,545064 2UTLFMAFA,D,1/5/2024,10.590,10.620,10.590,0.000,545064 2UTLFMAFA,D,1/8/2024,10.610,10.640,10.610,0.000,545064 2UTLFMAFA,D,1/9/2024,10.610,10.640,10.610,0.000,545064 2UTLFMAFA,D,1/10/2024,10.650,10.680,10.650,0.000,545064 2UTLFMAFA,D,1/11/2024,10.650,10.680,10.650,0.000,545064 2UTLFMAFA,D,1/12/2024,10.680,10.710,10.680,0.000,541641 2UTLFMAFA,D,1/15/2024,10.680,10.710,10.680,0.000,541641 2UTLFMAFA,D,1/16/2024,10.630,10.660,10.630,0.000,541641 2UTLFMAFA,D,1/17/2024,10.570,10.600,10.570,0.000,541641 2UTLFMAFA,D,1/18/2024,10.600,10.630,10.600,0.000,541641 2UTLFMAFA,D,1/19/2024,10.630,10.660,10.630,0.000,539291 2UTLFMAFA,D,1/22/2024,10.650,10.680,10.650,0.000,539291 2UTLFMAFA,D,1/23/2024,10.640,10.670,10.640,0.000,539291 2UTLFMAFA,D,1/24/2024,10.690,10.720,10.690,0.000,539224 2UTLFMAFA,D,1/25/2024,10.650,10.680,10.650,0.000,539224 2UTLFMAFA,D,1/26/2024,10.680,10.710,10.680,0.000,531424 2UTLFMAFA,D,1/29/2024,10.680,10.710,10.680,0.000,531424 2UTLFMAFA,D,1/30/2024,10.700,10.730,10.700,0.000,531424 2UTLFMAFA,D,1/31/2024,10.700,10.730,10.700,0.000,531096 2UTLFMAFA,D,2/1/2024,10.680,10.710,10.680,0.000,528972 2UTLFMAFA,D,2/2/2024,10.710,10.740,10.710,0.000,523583 2UTLFMAFA,D,2/5/2024,10.670,10.700,10.670,0.000,523583 2UTLFMAFA,D,2/6/2024,10.730,10.760,10.730,0.000,523583 2UTLFMAFA,D,2/7/2024,10.750,10.780,10.750,0.000,523583 2UTLFMAFA,D,2/8/2024,10.750,10.780,10.750,0.000,523583 2UTLFMAFA,D,2/9/2024,10.780,10.810,10.780,0.000,521421 2UTLFMAFA,D,2/12/2024,10.790,10.820,10.790,0.000,521421 2UTLFMAFA,D,2/13/2024,10.700,10.730,10.700,0.000,521421 2UTLFMAFA,D,2/14/2024,10.720,10.750,10.720,0.000,514836 2UTLFMAFA,D,2/15/2024,10.780,10.810,10.780,0.000,514836 2UTLFMAFA,D,2/16/2024,10.780,10.810,10.780,0.000,514836 2UTLFMAFA,D,2/19/2024,10.780,10.810,10.780,0.000,514836 2UTLFMAFA,D,2/20/2024,10.800,10.830,10.800,0.000,514587 2UTLFMAFA,D,2/21/2024,10.780,10.810,10.780,0.000,514587 2UTLFMAFA,D,2/22/2024,10.800,10.830,10.800,0.000,514587 2UTLFMAFA,D,2/23/2024,10.810,10.840,10.810,0.000,514587 2UTLFMAFA,D,2/26/2024,10.820,10.850,10.820,0.000,511876 2UTLFMAFA,D,2/27/2024,10.850,10.880,10.850,0.000,511876 2UTLFMAFA,D,2/28/2024,10.830,10.860,10.830,0.000,511876 2UTLFMAFA,D,2/29/2024,10.860,10.890,10.860,0.000,511876 2UTLFMAFA,D,3/1/2024,10.910,10.940,10.910,0.000,511876 2UTLFMAFA,D,3/4/2024,10.930,10.960,10.930,0.000,512392 2UTLFMAFA,D,3/5/2024,10.920,10.950,10.920,0.000,512392 2UTLFMAFA,D,3/6/2024,10.940,10.970,10.940,0.000,512392 2UTLFMAFA,D,3/7/2024,11.000,11.030,11.000,0.000,512392 2UTLFMAFA,D,3/8/2024,11.010,11.040,11.010,0.000,512392 2UTLFMAFA,D,3/11/2024,10.940,10.970,10.940,0.000,512392 2UTLFMAFA,D,3/12/2024,10.940,10.970,10.940,0.000,512392 2UTLFMAFA,D,3/13/2024,10.940,10.970,10.940,0.000,512392 2UTLFMAFA,D,3/14/2024,10.890,10.920,10.890,0.000,511476 2UTLFMAFA,D,3/15/2024,10.910,10.940,10.910,0.000,511476 2UTLFMAFA,D,3/19/2024,10.900,10.930,10.900,0.000,511476 2UTLFMAFA,D,3/20/2024,10.920,10.950,10.920,0.000,511476 2UTLFMAFA,D,3/21/2024,10.950,10.980,10.950,0.000,511476 2UTLFMAFA,D,3/22/2024,10.950,10.980,10.950,0.000,511476 2UTLFMAFA,D,3/26/2024,10.950,10.980,10.950,0.000,511476 2UTLFMAFA,D,3/27/2024,10.960,10.990,10.960,0.000,511476 2UTLFMAFA,D,3/28/2024,10.960,10.990,10.960,0.000,511476 2UTLFMAFA,D,3/29/2024,10.960,10.990,10.960,0.000,511476 2UTLFMAFA,D,4/1/2024,10.970,11.000,10.970,0.000,511476 2UTLFMAFA,D,4/2/2024,10.940,10.980,10.940,0.000,511476 2UTLFMAFA,D,4/3/2024,10.980,11.010,10.980,0.000,511476 2UTLFMAFA,D,4/4/2024,10.960,10.990,10.960,0.000,508984 2UTLFMAFA,D,4/5/2024,10.930,10.960,10.930,0.000,508984 2UTLFMAFA,D,4/8/2024,10.960,10.990,10.960,0.000,505140 2UTLFMAFA,D,4/9/2024,10.980,11.010,10.980,0.000,505140 2UTLFMAFA,D,4/10/2024,10.930,10.960,10.930,0.000,504232 2UTLFMAFA,D,4/11/2024,10.920,10.950,10.920,0.000,504232 2UTLFMAFA,D,4/12/2024,10.860,10.900,10.860,0.000,504232 2UTLFMAFA,D,4/15/2024,10.790,10.820,10.790,0.000,504232 2UTLFMAFA,D,4/16/2024,10.720,10.750,10.720,0.000,505733 2UTLFMAFA,D,4/17/2024,10.700,10.740,10.700,0.000,505733 2UTLFMAFA,D,4/18/2024,10.720,10.750,10.720,0.000,509752 2UTLFMAFA,D,4/19/2024,10.720,10.750,10.720,0.000,509752 2UTLFMAFA,D,4/22/2024,10.740,10.780,10.740,0.000,509752 2UTLFMAFA,D,4/23/2024,10.840,10.870,10.840,0.000,509752 2UTLFMAFA,D,4/24/2024,10.860,10.890,10.860,0.000,509752 2UTLFMAFA,D,4/25/2024,10.830,10.860,10.830,0.000,509752 2UTLFMAFA,D,4/26/2024,10.880,10.910,10.880,0.000,509752 2UTLFMAFA,D,4/29/2024,10.940,10.980,10.940,0.000,510325 2UTLFMAFA,D,4/30/2024,10.940,10.980,10.940,0.000,510325 2UTLFMAFA,D,5/1/2024,10.900,10.930,10.900,0.000,510826 2UTLFMAFA,D,5/2/2024,10.900,10.930,10.900,0.000,510826 2UTLFMAFA,D,5/8/2024,10.900,10.930,10.900,0.000,510826 2UTLFMAFA,D,5/9/2024,11.040,11.070,11.040,0.000,510826 2UTLFMAFA,D,5/10/2024,11.070,11.110,11.070,0.000,510826 2UTLFMAFA,D,5/13/2024,11.110,11.140,11.110,0.000,517759 2UTLFMAFA,D,5/14/2024,11.140,11.170,11.140,0.000,517759 2UTLFMAFA,D,5/15/2024,11.200,11.230,11.200,0.000,515665 2UTLFMAFA,D,5/16/2024,11.230,11.260,11.230,0.000,515665 2UTLFMAFA,D,5/17/2024,11.230,11.260,11.230,0.000,515665 2UTLFMAFA,D,5/20/2024,11.220,11.250,11.220,0.000,515665 2UTLFMAFA,D,5/21/2024,11.240,11.270,11.240,0.000,515665 2UTLFMAFA,D,5/22/2024,11.210,11.250,11.210,0.000,515395 2UTLFMAFA,D,5/23/2024,11.180,11.210,11.180,0.000,516385 2UTLFMAFA,D,5/24/2024,11.210,11.240,11.210,0.000,516385 2UTLFMAFA,D,5/27/2024,11.220,11.250,11.220,0.000,516831 2UTLFMAFA,D,5/28/2024,11.210,11.250,11.210,0.000,516831 2UTLFMAFA,D,5/29/2024,11.130,11.160,11.130,0.000,517387 2UTLFMAFA,D,5/30/2024,11.130,11.160,11.130,0.000,517387 2UTLFMAFA,D,5/31/2024,11.130,11.160,11.130,0.000,517387 2UTLFMAFA,D,6/3/2024,11.160,11.200,11.160,0.000,517387 2UTLFMAFA,D,6/4/2024,11.110,11.140,11.110,0.000,517387 2UTLFMAFA,D,6/5/2024,11.170,11.200,11.170,0.000,517387 2UTLFMAFA,D,6/6/2024,11.210,11.240,11.210,0.000,517387 2UTLFMAFA,D,6/7/2024,11.190,11.220,11.190,0.000,517387 2UTLFMAFA,D,6/10/2024,11.150,11.190,11.150,0.000,496340 2UTLFMAFA,D,6/11/2024,11.140,11.180,11.140,0.000,496340 2UTLFMAFA,D,6/12/2024,11.260,11.290,11.260,0.000,487205 2UTLFMAFA,D,6/13/2024,11.200,11.230,11.200,0.000,487205 2UTLFMAFA,D,6/14/2024,11.110,11.140,11.110,0.000,487205 2UTLFMAFA,D,6/17/2024,11.090,11.120,11.090,0.000,487205 2UTLFMAFA,D,6/18/2024,11.120,11.160,11.120,0.000,487205 2UTLFMAFA,D,6/19/2024,11.140,11.170,11.140,0.000,487205 2UTLFMAFA,D,6/20/2024,11.150,11.180,11.150,0.000,486980 2UTLFMAFA,D,6/21/2024,11.130,11.170,11.130,0.000,486980 2UTLFMAFA,D,6/25/2024,11.120,11.160,11.120,0.000,486980 2UTLFMAFA,D,6/26/2024,11.130,11.160,11.130,0.000,484734 2UTLFMAFA,D,6/27/2024,11.140,11.180,11.140,0.000,484734 2UTLFMAFA,D,6/28/2024,11.140,11.170,11.140,0.000,480244 2UTLFMAFA,D,7/1/2024,11.160,11.190,11.160,0.000,479884 2UTLFMAFA,D,7/2/2024,11.200,11.230,11.200,0.000,479884 2UTLFMAFA,D,7/3/2024,11.270,11.300,11.270,0.000,479884 2UTLFMAFA,D,7/4/2024,11.300,11.330,11.300,0.000,479884 2UTLFMAFA,D,7/5/2024,11.320,11.360,11.320,0.000,479884 2UTLFMAFA,D,7/8/2024,11.350,11.390,11.350,0.000,479884 2UTLFMAFA,D,7/9/2024,11.360,11.400,11.360,0.000,479884 2UTLFMAFA,D,7/10/2024,11.400,11.430,11.400,0.000,479884 2UTLFMAFA,D,7/11/2024,11.440,11.470,11.440,0.000,479884 2UTLFMAFA,D,7/12/2024,11.450,11.480,11.450,0.000,479884 2UTLFMAFA,D,7/15/2024,11.460,11.490,11.460,0.000,479884 2UTLFMAFA,D,7/16/2024,11.460,11.490,11.460,0.000,479884 2UTLFMAFA,D,7/17/2024,11.420,11.450,11.420,0.000,477081 2UTLFMAFA,D,7/18/2024,11.380,11.410,11.380,0.000,477081 2UTLFMAFA,D,7/19/2024,11.310,11.340,11.310,0.000,469565 2UTLFMAFA,D,7/22/2024,11.350,11.390,11.350,0.000,469565 2UTLFMAFA,D,7/23/2024,11.350,11.390,11.350,0.000,468800 2UTLFMAFA,D,7/24/2024,11.250,11.290,11.250,0.000,468800 2UTLFMAFA,D,7/25/2024,11.200,11.230,11.200,0.000,468800 2UTLFMAFA,D,7/26/2024,11.220,11.250,11.220,0.000,468800 2UTLFMAFA,D,7/29/2024,11.220,11.250,11.220,0.000,469573 2UTLFMAFA,D,7/30/2024,11.220,11.250,11.220,0.000,469573 2UTLFMAFA,D,7/31/2024,11.280,11.310,11.280,0.000,469573 2UTLFMAFA,D,8/1/2024,11.230,11.260,11.230,0.000,465964 2UTLFMAFA,D,8/2/2024,11.140,11.180,11.140,0.000,465964 2UTLFMAFA,D,8/5/2024,10.990,11.030,10.990,0.000,465964 2UTLFMAFA,D,8/6/2024,10.930,10.960,10.930,0.000,465964 2UTLFMAFA,D,8/7/2024,10.990,11.030,10.990,0.000,469689 2UTLFMAFA,D,8/8/2024,11.020,11.050,11.020,0.000,469689 2UTLFMAFA,D,8/9/2024,11.040,11.080,11.040,0.000,469689 2UTLFMAFA,D,8/12/2024,11.070,11.100,11.070,0.000,469689 2UTLFMAFA,D,8/13/2024,11.140,11.170,11.140,0.000,469689 2UTLFMAFA,D,8/14/2024,11.180,11.210,11.180,0.000,469689 2UTLFMAFA,D,8/16/2024,11.260,11.300,11.260,0.000,469689 2UTLFMAFA,D,8/19/2024,11.330,11.370,11.330,0.000,469689 2UTLFMAFA,D,8/20/2024,11.370,11.400,11.370,0.000,469689 2UTLFMAFA,D,8/21/2024,11.390,11.420,11.390,0.000,469689 2UTLFMAFA,D,8/22/2024,11.360,11.390,11.360,0.000,469689 2UTLFMAFA,D,8/23/2024,11.400,11.440,11.400,0.000,469689 2UTLFMAFA,D,8/26/2024,11.400,11.440,11.400,0.000,469689 2UTLFMAFA,D,8/27/2024,11.390,11.430,11.390,0.000,469689 2UTLFMAFA,D,8/28/2024,11.360,11.390,11.360,0.000,469689 2UTLFMAFA,D,8/29/2024,11.340,11.370,11.340,0.000,469689 2UTLFMAFA,D,8/30/2024,11.360,11.400,11.360,0.000,469689 2UTLFMAFA,D,9/2/2024,11.380,11.410,11.380,0.000,469689 2UTLFMAFA,D,9/3/2024,11.330,11.360,11.330,0.000,469689 2UTLFMAFA,D,9/4/2024,11.320,11.360,11.320,0.000,469689 2UTLFMAFA,D,9/5/2024,11.320,11.360,11.320,0.000,469689 2UTLFMAFA,D,9/6/2024,11.290,11.320,11.290,0.000,469689 2UTLFMAFA,D,9/9/2024,11.270,11.300,11.270,0.000,469689 2UTLFMAFA,D,9/10/2024,11.300,11.330,11.300,0.000,464699 2UTLFMAFA,D,9/11/2024,11.320,11.350,11.320,0.000,464699 2UTLFMAFA,D,9/12/2024,11.340,11.380,11.340,0.000,464699 2UTLFMAFA,D,9/13/2024,11.390,11.420,11.390,0.000,464699 2UTLFMAFA,D,9/16/2024,11.420,11.460,11.420,0.000,464699 2UTLFMAFA,D,9/17/2024,11.430,11.460,11.430,0.000,464699 2UTLFMAFA,D,9/18/2024,11.400,11.430,11.400,0.000,464230 2UTLFMAFA,D,9/19/2024,11.460,11.500,11.460,0.000,464230 2UTLFMAFA,D,9/20/2024,11.510,11.540,11.510,0.000,464230 2UTLFMAFA,D,9/23/2024,11.520,11.550,11.520,0.000,464230 2UTLFMAFA,D,9/24/2024,11.570,11.610,11.570,0.000,465961 2UTLFMAFA,D,9/25/2024,11.600,11.640,11.600,0.000,469601 2UTLFMAFA,D,9/26/2024,11.630,11.660,11.630,0.000,470032 2UTLFMAFA,D,9/27/2024,11.660,11.690,11.660,0.000,481609 2UTLFMAFA,D,9/30/2024,11.640,11.670,11.640,0.000,481609 2UTLFMAFA,D,10/1/2024,11.570,11.610,11.570,0.000,486462 2UTLFMAFA,D,10/2/2024,11.530,11.570,11.530,0.000,486291 2UTLFMAFA,D,10/3/2024,11.500,11.530,11.500,0.000,486291 2UTLFMAFA,D,10/4/2024,11.530,11.560,11.530,0.000,486291 2UTLFMAFA,D,10/7/2024,11.500,11.530,11.500,0.000,486291 2UTLFMAFA,D,10/8/2024,11.510,11.550,11.510,0.000,487160 2UTLFMAFA,D,10/9/2024,11.500,11.540,11.500,0.000,487160 2UTLFMAFA,D,10/10/2024,11.490,11.520,11.490,0.000,487160 2UTLFMAFA,D,10/11/2024,11.490,11.530,11.490,0.000,486372 2UTLFMAFA,D,10/14/2024,11.510,11.540,11.510,0.000,487298 2UTLFMAFA,D,10/15/2024,11.480,11.520,11.480,0.000,487732 2UTLFMAFA,D,10/16/2024,11.500,11.530,11.500,0.000,488600 2UTLFMAFA,D,10/17/2024,11.490,11.520,11.490,0.000,488600 2UTLFMAFA,D,10/21/2024,11.470,11.500,11.470,0.000,498274 2UTLFMAFA,D,10/22/2024,11.420,11.450,11.420,0.000,498274 2UTLFMAFA,D,10/23/2024,11.350,11.390,11.350,0.000,502678 2UTLFMAFA,D,10/24/2024,11.410,11.450,11.410,0.000,505930 2UTLFMAFA,D,10/25/2024,11.450,11.490,11.450,0.000,505930 2UTLFMAFA,D,10/29/2024,11.430,11.460,11.430,0.000,505930 2UTLFMAFA,D,10/30/2024,11.410,11.440,11.410,0.000,505930 2UTLFMAFA,D,10/31/2024,11.410,11.440,11.410,0.000,505930 2UTLFMAFA,D,11/1/2024,11.270,11.300,11.270,0.000,506807 2UTLFMAFA,D,11/4/2024,11.290,11.320,11.290,0.000,507338 2UTLFMAFA,D,11/5/2024,11.330,11.360,11.330,0.000,507338 2UTLFMAFA,D,11/6/2024,11.410,11.440,11.410,0.000,507338 2UTLFMAFA,D,11/7/2024,11.550,11.580,11.550,0.000,507338 2UTLFMAFA,D,11/8/2024,11.560,11.600,11.560,0.000,511697 2UTLFMAFA,D,11/11/2024,11.590,11.630,11.590,0.000,513853 2UTLFMAFA,D,11/12/2024,11.530,11.570,11.530,0.000,513853 2UTLFMAFA,D,11/13/2024,11.490,11.520,11.490,0.000,513853 2UTLFMAFA,D,11/14/2024,11.430,11.470,11.430,0.000,513853 2UTLFMAFA,D,11/15/2024,11.320,11.360,11.320,0.000,513853 2UTLFMAFA,D,11/18/2024,11.320,11.360,11.320,0.000,516936 2UTLFMAFA,D,11/19/2024,11.340,11.370,11.340,0.000,522034 2UTLFMAFA,D,11/20/2024,11.320,11.360,11.320,0.000,521176 2UTLFMAFA,D,11/21/2024,11.370,11.410,11.370,0.000,522497 2UTLFMAFA,D,11/25/2024,11.470,11.510,11.470,0.000,530397 2UTLFMAFA,D,11/26/2024,11.480,11.510,11.480,0.000,533439 2UTLFMAFA,D,11/27/2024,11.490,11.530,11.490,0.000,535159