,,,,,,, MES,D,6/27/2023,154.460,154.460,154.460,0.000,324 MES,D,6/28/2023,155.770,155.770,155.770,0.000,324 MES,D,6/30/2023,155.900,155.900,155.900,0.000,324 MES,D,7/3/2023,156.430,156.430,156.430,0.000,324 MES,D,7/4/2023,156.500,156.500,156.500,0.000,324 MES,D,7/5/2023,155.490,155.490,155.490,0.000,324 MES,D,7/6/2023,152.540,152.540,152.540,0.000,324 MES,D,7/7/2023,152.270,152.270,152.270,0.000,324 MES,D,7/10/2023,152.610,152.610,152.610,0.000,324 MES,D,7/11/2023,153.390,153.390,153.390,0.000,324 MES,D,7/12/2023,155.270,155.270,155.270,0.000,324 MES,D,7/13/2023,156.040,156.040,156.040,0.000,324 MES,D,7/14/2023,156.360,156.360,156.360,0.000,324 MES,D,7/18/2023,155.480,155.480,155.480,0.000,324 MES,D,7/21/2023,157.470,157.470,157.470,0.000,324 MES,D,7/24/2023,157.480,157.480,157.480,0.000,324 MES,D,7/25/2023,158.070,158.070,158.070,0.000,324 MES,D,7/26/2023,157.010,157.010,157.010,0.000,324 MES,D,7/27/2023,159.640,159.640,159.640,0.000,324 MES,D,7/28/2023,159.680,159.680,159.680,0.000,324 MES,D,7/31/2023,159.810,159.810,159.810,0.000,324 MES,D,8/1/2023,158.300,158.300,158.300,0.000,324 MES,D,8/17/2023,153.400,153.400,153.400,0.000,324 MES,D,8/18/2023,152.280,152.280,152.280,0.000,324 MES,D,8/21/2023,152.520,152.520,152.520,0.000,324 MES,D,8/22/2023,153.230,153.230,153.230,0.000,324 MES,D,8/23/2023,153.960,153.960,153.960,0.000,324 MES,D,8/24/2023,153.590,153.590,153.590,0.000,324 MES,D,8/25/2023,153.420,153.420,153.420,0.000,324 MES,D,8/28/2023,154.580,154.580,154.580,0.000,324 MES,D,8/29/2023,155.780,155.780,155.780,0.000,324 MES,D,8/30/2023,155.550,155.550,155.550,0.000,324 MES,D,8/31/2023,154.910,154.910,154.910,0.000,324 MES,D,9/4/2023,154.930,154.930,154.930,0.000,324 MES,D,9/7/2023,153.190,153.190,153.190,0.000,324 MES,D,9/12/2023,153.230,153.230,153.230,0.000,324 MES,D,9/14/2023,154.710,154.710,154.710,0.000,324 MES,D,9/18/2023,153.480,153.480,153.480,0.000,324 MES,D,9/20/2023,154.700,154.700,154.700,0.000,324 MES,D,9/22/2023,152.370,152.370,152.370,0.000,324 MES,D,9/26/2023,150.940,150.940,150.940,0.000,324 MES,D,9/27/2023,150.190,150.190,150.190,0.000,324 MES,D,9/29/2023,151.380,151.380,151.380,0.000,324 MES,D,10/4/2023,149.300,149.300,149.300,0.000,324 MES,D,10/6/2023,150.440,150.440,150.440,0.000,324 MES,D,10/10/2023,152.300,152.300,152.300,0.000,324 MES,D,10/11/2023,152.530,152.530,152.530,0.000,324 MES,D,10/13/2023,151.190,151.190,151.190,0.000,324 MES,D,10/16/2023,151.130,151.130,151.130,0.000,324 MES,D,10/17/2023,151.170,151.170,151.170,0.000,324 MES,D,10/19/2023,147.850,147.850,147.850,0.000,324 MES,D,10/23/2023,146.510,146.510,146.510,0.000,324 MES,D,10/24/2023,147.440,147.440,147.440,0.000,324 MES,D,10/25/2023,148.280,148.280,148.280,0.000,324 MES,D,10/26/2023,147.120,147.120,147.120,0.000,324 MES,D,10/27/2023,146.180,146.180,146.180,0.000,324 MES,D,10/30/2023,146.930,146.930,146.930,0.000,324 MES,D,10/31/2023,148.010,148.010,148.010,0.000,324 MES,D,11/1/2023,148.010,148.010,148.010,0.000,324 MES,D,11/7/2023,150.560,150.560,150.560,0.000,324 MES,D,11/9/2023,152.680,152.680,152.680,0.000,324 MES,D,11/10/2023,150.960,150.960,150.960,0.000,324 MES,D,11/13/2023,151.840,151.840,151.840,0.000,324 MES,D,11/14/2023,153.780,153.780,153.780,0.000,324 MES,D,11/16/2023,153.090,153.090,153.090,0.000,324 MES,D,11/17/2023,154.470,154.470,154.470,0.000,324 MES,D,11/21/2023,154.950,154.950,154.950,0.000,324 MES,D,11/22/2023,156.070,156.070,156.070,0.000,324 MES,D,11/23/2023,156.390,156.390,156.390,0.000,324 MES,D,11/27/2023,156.600,156.600,156.600,0.000,324 MES,D,11/28/2023,155.890,155.890,155.890,0.000,324 MES,D,11/29/2023,156.530,156.530,156.530,0.000,324 MES,D,11/30/2023,157.740,157.740,157.740,0.000,324 MES,D,12/1/2023,158.580,158.580,158.580,0.000,324 MES,D,12/4/2023,158.920,158.920,158.920,0.000,324 MES,D,12/6/2023,159.250,159.250,159.250,0.000,324 MES,D,12/7/2023,158.870,158.870,158.870,0.000,324 MES,D,12/8/2023,159.990,159.990,159.990,0.000,324 MES,D,12/11/2023,160.300,160.300,160.300,0.000,324 MES,D,12/12/2023,160.390,160.390,160.390,0.000,324 MES,D,12/14/2023,161.010,161.010,161.010,0.000,324 MES,D,12/15/2023,160.680,160.680,160.680,0.000,324 MES,D,12/19/2023,161.070,161.070,161.070,0.000,324 MES,D,12/20/2023,161.560,161.560,161.560,0.000,324 MES,D,12/27/2023,161.480,161.480,161.480,0.000,324 MES,D,12/29/2023,161.890,161.890,161.890,0.000,324 MES,D,1/3/2024,160.110,160.110,160.110,0.000,324 MES,D,1/4/2024,160.690,160.690,160.690,0.000,324 MES,D,1/8/2024,161.410,161.410,161.410,0.000,324 MES,D,1/10/2024,161.550,161.550,161.550,0.000,324 MES,D,1/15/2024,161.230,161.230,161.230,0.000,324 MES,D,1/16/2024,161.250,161.250,161.250,0.000,324 MES,D,1/19/2024,161.400,161.400,161.400,0.000,324 MES,D,1/22/2024,162.240,162.240,162.240,0.000,324 MES,D,1/23/2024,161.460,161.460,161.460,0.000,324 MES,D,1/24/2024,162.460,162.460,162.460,0.000,324 MES,D,1/26/2024,164.940,164.940,164.940,0.000,324 MES,D,1/29/2024,165.200,165.200,165.200,0.000,324 MES,D,1/30/2024,165.720,165.720,165.720,0.000,324 MES,D,1/31/2024,165.380,165.380,165.380,0.000,324 MES,D,2/1/2024,165.270,165.270,165.270,0.000,324 MES,D,2/2/2024,164.610,164.610,164.610,0.000,324 MES,D,2/5/2024,165.360,165.360,165.360,0.000,324 MES,D,2/6/2024,166.470,166.470,166.470,0.000,324 MES,D,2/7/2024,166.370,166.370,166.370,0.000,324 MES,D,2/9/2024,166.060,166.060,166.060,0.000,324 MES,D,2/13/2024,165.570,165.570,165.570,0.000,324 MES,D,2/14/2024,166.680,166.680,166.680,0.000,324 MES,D,2/15/2024,167.570,167.570,167.570,0.000,324 MES,D,2/20/2024,169.740,169.740,169.740,0.000,324 MES,D,2/22/2024,171.500,171.500,171.500,0.000,324 MES,D,2/23/2024,172.620,172.620,172.620,0.000,324 MES,D,2/27/2024,172.040,172.040,172.040,0.000,324 MES,D,2/28/2024,171.540,171.540,171.540,0.000,324 MES,D,2/29/2024,170.970,170.970,170.970,0.000,324 MES,D,3/4/2024,172.180,172.180,172.180,0.000,324 MES,D,3/7/2024,173.730,173.730,173.730,0.000,324 MES,D,3/8/2024,174.480,174.480,174.480,0.000,324 MES,D,3/11/2024,173.700,173.700,173.700,0.000,324 MES,D,3/12/2024,175.430,175.430,175.430,0.000,324 MES,D,3/13/2024,175.530,175.530,175.530,0.000,324 MES,D,3/14/2024,175.780,175.780,175.780,0.000,324 MES,D,3/20/2024,173.450,173.450,173.450,0.000,324 MES,D,3/21/2024,174.270,174.270,174.270,0.000,324 MES,D,3/22/2024,173.800,173.800,173.800,0.000,324 MES,D,3/26/2024,173.840,173.840,173.840,0.000,324 MES,D,3/27/2024,174.370,174.370,174.370,0.000,324 MES,D,3/29/2024,175.160,175.160,175.160,0.000,324 MES,D,4/2/2024,172.480,172.480,172.480,0.000,324 MES,D,4/3/2024,172.220,172.220,172.220,0.000,324 MES,D,4/5/2024,170.200,170.200,170.200,0.000,324 MES,D,4/8/2024,170.940,170.940,170.940,0.000,324 MES,D,4/10/2024,170.390,170.390,170.390,0.000,324 MES,D,4/16/2024,168.560,168.560,168.560,0.000,324 MES,D,4/17/2024,168.700,168.700,168.700,0.000,324 MES,D,4/18/2024,169.470,169.470,169.470,0.000,324 MES,D,4/23/2024,172.940,172.940,172.940,0.000,324 MES,D,4/25/2024,170.530,170.530,170.530,0.000,324 MES,D,4/26/2024,172.530,172.530,172.530,0.000,324 MES,D,4/29/2024,172.490,172.490,172.490,0.000,324 MES,D,4/30/2024,171.500,171.500,171.500,0.000,324 MES,D,5/7/2024,174.470,174.470,174.470,0.000,324 MES,D,5/10/2024,176.750,176.750,176.750,0.000,324 MES,D,5/13/2024,176.710,176.710,176.710,0.000,324 MES,D,5/15/2024,177.620,177.620,177.620,0.000,324 MES,D,5/16/2024,177.060,177.060,177.060,0.000,324 MES,D,5/17/2024,176.560,176.560,176.560,0.000,324 MES,D,5/20/2024,176.560,176.560,176.560,0.000,324 MES,D,5/21/2024,176.740,176.740,176.740,0.000,324 MES,D,5/23/2024,177.000,177.000,177.000,0.000,324 MES,D,5/24/2024,176.800,176.800,176.800,0.000,324 MES,D,5/27/2024,177.110,177.110,177.110,0.000,324 MES,D,5/29/2024,174.180,174.180,174.180,0.000,324 MES,D,5/31/2024,175.560,175.560,175.560,0.000,324 MES,D,6/4/2024,175.890,175.890,175.890,0.000,324 MES,D,6/5/2024,177.190,177.190,177.190,0.000,324 MES,D,6/6/2024,178.310,178.310,178.310,0.000,324 MES,D,6/7/2024,178.200,178.200,178.200,0.000,324 MES,D,6/10/2024,177.250,177.250,177.250,0.000,324 MES,D,6/11/2024,175.860,175.860,175.860,0.000,324 MES,D,6/12/2024,177.720,177.720,177.720,0.000,324 MES,D,6/14/2024,173.270,173.270,173.270,0.000,324 MES,D,6/17/2024,173.410,173.410,173.410,0.000,324 MES,D,6/18/2024,173.710,173.710,173.710,0.000,324 MES,D,6/19/2024,172.920,172.920,172.920,0.000,324 MES,D,6/24/2024,175.100,175.100,175.100,0.000,324 MES,D,6/25/2024,175.110,175.110,175.110,0.000,324 MES,D,6/26/2024,174.640,174.640,174.640,0.000,324 MES,D,6/27/2024,173.770,173.770,173.770,0.000,324 MES,D,6/28/2024,173.010,173.010,173.010,0.000,324 MES,D,7/2/2024,171.780,171.780,171.780,0.000,324 MES,D,7/4/2024,173.130,173.130,173.130,0.000,324 MES,D,7/5/2024,172.710,172.710,172.710,0.000,324 MES,D,7/8/2024,172.690,172.690,172.690,0.000,324 MES,D,7/9/2024,171.290,171.290,171.290,0.000,324 MES,D,7/11/2024,173.580,173.580,173.580,0.000,324 MES,D,7/15/2024,173.580,173.580,173.580,0.000,324 MES,D,7/16/2024,173.140,173.140,173.140,0.000,324 MES,D,7/17/2024,171.050,171.050,171.050,0.000,324 MES,D,7/18/2024,169.440,169.440,169.440,0.000,324 MES,D,7/19/2024,168.870,168.870,168.870,0.000,324 MES,D,7/22/2024,170.590,170.590,170.590,0.000,324 MES,D,7/23/2024,171.620,171.620,171.620,0.000,324 MES,D,7/24/2024,170.010,170.010,170.010,0.000,324 MES,D,7/31/2024,172.560,172.560,172.560,0.000,324 MES,D,8/2/2024,165.950,165.950,165.950,0.000,324 MES,D,8/5/2024,162.790,162.790,162.790,0.000,324 MES,D,8/6/2024,163.740,163.740,163.740,0.000,324 MES,D,8/7/2024,165.210,165.210,165.210,0.000,324 MES,D,8/8/2024,165.910,165.910,165.910,0.000,324 MES,D,8/9/2024,166.960,166.960,166.960,0.000,324 MES,D,8/16/2024,171.380,171.380,171.380,0.000,324 MES,D,8/19/2024,172.100,172.100,172.100,0.000,324 MES,D,8/20/2024,171.770,171.770,171.770,0.000,324 MES,D,8/21/2024,172.290,172.290,172.290,0.000,324 MES,D,8/22/2024,173.000,173.000,173.000,0.000,324 MES,D,8/26/2024,173.000,173.000,173.000,0.000,324 MES,D,8/29/2024,175.660,175.660,175.660,0.000,324 MES,D,8/30/2024,175.900,175.900,175.900,0.000,324 MES,D,9/3/2024,174.900,174.900,174.900,0.000,40 MES,D,9/4/2024,173.010,173.010,173.010,0.000,40 MES,D,9/5/2024,171.100,171.100,171.100,0.000,40 MES,D,9/6/2024,169.720,169.720,169.720,0.000,40 MES,D,9/10/2024,170.600,170.600,170.600,0.000,40 MES,D,9/13/2024,172.490,172.490,172.490,0.000,40 MES,D,9/18/2024,171.190,171.190,171.190,0.000,40 MES,D,9/20/2024,171.280,171.280,171.280,0.000,40 MES,D,9/25/2024,172.440,172.440,172.440,0.000,40 MES,D,9/26/2024,174.530,174.530,174.530,0.000,40 MES,D,9/30/2024,173.520,173.520,173.520,0.000,40 MES,D,10/1/2024,172.690,172.690,172.690,0.000,40 MES,D,10/2/2024,173.140,173.140,173.140,0.000,40 MES,D,10/4/2024,171.790,171.790,171.790,0.000,40 MES,D,10/9/2024,173.490,173.490,173.490,0.000,40 MES,D,10/10/2024,173.550,173.550,173.550,0.000,40 MES,D,10/14/2024,175.840,175.840,175.840,0.000,40 MES,D,10/15/2024,173.670,173.670,173.670,0.000,40 MES,D,10/16/2024,173.030,173.030,173.030,0.000,40 MES,D,10/17/2024,174.630,174.630,174.630,0.000,40 MES,D,10/22/2024,173.180,173.180,173.180,0.000,123 MES,D,10/23/2024,172.420,172.420,172.420,0.000,123 MES,D,10/25/2024,172.300,172.300,172.300,0.000,123 MES,D,10/28/2024,173.510,173.510,173.510,0.000,123 MES,D,10/29/2024,172.700,172.700,172.700,0.000,123 MES,D,10/30/2024,170.420,170.420,170.420,0.000,123 MES,D,10/31/2024,168.230,168.230,168.230,0.000,123 MES,D,11/1/2024,168.230,168.230,168.230,0.000,123 MES,D,11/4/2024,169.580,169.580,169.580,0.000,123 MES,D,11/5/2024,169.990,169.990,169.990,0.000,123 MES,D,11/7/2024,170.380,170.380,170.380,0.000,123 MES,D,11/8/2024,169.880,169.880,169.880,0.000,123 MES,D,11/11/2024,171.850,171.850,171.850,0.000,123 MES,D,11/13/2024,168.710,168.710,168.710,0.000,123 MES,D,11/14/2024,170.310,170.310,170.310,0.000,123 MES,D,11/15/2024,168.430,168.430,168.430,0.000,123