,,,,,,, MTLN,D,8/3/2025,0.000,0.000,47.160,0.000,0 MTLN,D,8/4/2025,49.580,47.200,47.200,48.900,349850 MTLN,D,8/5/2025,47.820,47.020,47.020,47.800,568723 MTLN,D,8/6/2025,47.840,47.020,47.840,47.020,570472 MTLN,D,8/7/2025,50.700,47.960,50.700,48.180,432971 MTLN,D,8/8/2025,51.650,50.400,51.450,50.700,312509 MTLN,D,8/11/2025,55.250,51.600,55.150,51.800,557117 MTLN,D,8/12/2025,56.850,55.500,56.400,55.600,365270 MTLN,D,8/13/2025,57.000,55.750,56.000,56.550,200937 MTLN,D,8/14/2025,56.200,55.050,55.050,56.050,153092 MTLN,D,8/18/2025,55.150,53.900,54.000,55.000,225587 MTLN,D,8/19/2025,54.800,53.600,54.650,53.950,135153 MTLN,D,8/20/2025,54.600,53.850,54.050,54.100,111866 MTLN,D,8/21/2025,54.250,53.600,53.900,54.150,95052 MTLN,D,8/22/2025,54.000,53.000,53.000,53.900,160698 MTLN,D,8/25/2025,55.200,53.200,54.750,53.500,102256 MTLN,D,8/26/2025,54.650,53.800,54.600,54.150,240850 MTLN,D,8/27/2025,55.650,54.400,54.700,54.400,119646 MTLN,D,8/28/2025,54.850,53.100,54.000,54.600,180269 MTLN,D,8/29/2025,55.000,53.500,54.800,54.150,120216 MTLN,D,9/1/2025,55.350,54.550,55.000,54.800,110512 MTLN,D,9/2/2025,54.700,53.000,53.300,54.700,178878 MTLN,D,9/3/2025,54.000,53.150,53.500,53.300,93231 MTLN,D,9/4/2025,54.350,53.200,53.600,54.350,85358 MTLN,D,9/5/2025,53.750,52.700,53.150,53.600,99633 MTLN,D,9/8/2025,53.400,52.000,52.150,53.150,174219 MTLN,D,9/9/2025,53.250,51.250,51.550,52.600,275652 MTLN,D,9/10/2025,51.950,50.750,51.200,51.500,249252 MTLN,D,9/11/2025,51.900,50.800,51.450,51.350,270321 MTLN,D,9/12/2025,51.850,51.300,51.500,51.850,349824 MTLN,D,9/15/2025,51.750,50.750,51.300,51.700,208106 MTLN,D,9/16/2025,51.500,50.300,50.400,51.300,337271 MTLN,D,9/17/2025,51.300,50.200,50.700,50.400,228341 MTLN,D,9/18/2025,52.050,50.850,51.150,51.000,215351 MTLN,D,9/19/2025,52.300,50.500,50.500,51.500,431927 MTLN,D,9/22/2025,50.950,49.940,50.050,50.600,229327 MTLN,D,9/23/2025,50.700,48.800,49.400,50.250,375281 MTLN,D,9/24/2025,50.000,49.100,49.200,49.400,239812 MTLN,D,9/25/2025,49.120,48.180,48.180,49.000,342483 MTLN,D,9/26/2025,48.180,46.980,47.120,48.000,541006 MTLN,D,9/29/2025,48.800,47.320,48.060,47.600,240043 MTLN,D,9/30/2025,48.380,47.160,47.700,48.380,194071 MTLN,D,10/1/2025,47.720,47.180,47.340,47.600,168891 MTLN,D,10/2/2025,48.640,47.340,48.000,47.340,168940 MTLN,D,10/3/2025,48.580,47.160,47.300,48.520,238919 MTLN,D,10/6/2025,47.600,46.320,46.500,47.540,246381 MTLN,D,10/7/2025,46.880,45.660,46.880,46.500,399642 MTLN,D,10/8/2025,47.940,46.740,46.980,47.160,233494 MTLN,D,10/9/2025,47.460,46.600,47.420,46.980,157164 MTLN,D,10/10/2025,48.080,47.040,47.440,47.400,108464 MTLN,D,10/13/2025,47.680,45.800,46.000,47.060,278790 MTLN,D,10/14/2025,46.300,44.360,44.800,46.040,560945 MTLN,D,10/15/2025,44.860,42.520,42.520,44.800,938828 MTLN,D,10/16/2025,44.420,41.500,42.640,42.980,728547 MTLN,D,10/17/2025,42.820,41.240,42.560,41.960,560051 MTLN,D,10/20/2025,43.180,41.400,41.900,43.020,403046 MTLN,D,10/21/2025,43.300,41.700,42.840,41.980,319654 MTLN,D,10/22/2025,44.260,43.200,44.040,43.420,315246 MTLN,D,10/23/2025,44.440,43.620,44.000,44.300,172854 MTLN,D,10/24/2025,44.360,42.500,42.500,44.360,222712 MTLN,D,10/27/2025,42.860,41.540,42.000,42.560,288108 MTLN,D,10/29/2025,43.040,41.740,43.000,42.000,450948 MTLN,D,10/30/2025,43.100,42.360,42.600,42.820,194114 MTLN,D,10/31/2025,44.240,42.940,44.000,43.280,384371 MTLN,D,11/3/2025,45.000,44.040,44.420,44.100,222489 MTLN,D,11/4/2025,45.180,43.560,45.140,44.400,228145 MTLN,D,11/5/2025,45.800,44.560,45.680,45.200,235296 MTLN,D,11/6/2025,43.900,42.420,43.000,43.860,777221 MTLN,D,11/7/2025,43.000,41.980,42.220,43.000,398534 MTLN,D,11/10/2025,42.780,42.000,42.000,42.220,377892 MTLN,D,11/11/2025,42.840,41.920,42.200,42.200,315416 MTLN,D,11/12/2025,43.200,42.600,42.600,42.720,348424 MTLN,D,11/13/2025,44.580,43.080,43.500,43.400,613093 MTLN,D,11/14/2025,43.580,42.520,42.920,43.500,315724 MTLN,D,11/17/2025,43.240,41.380,41.380,43.240,592728 MTLN,D,11/18/2025,41.880,40.600,40.700,40.980,595852 MTLN,D,11/19/2025,42.200,40.700,42.200,40.800,447401 MTLN,D,11/20/2025,42.980,41.940,42.840,42.500,495049 MTLN,D,11/21/2025,43.100,41.920,42.800,42.060,341611 MTLN,D,11/24/2025,43.200,41.980,42.280,42.800,11420561 MTLN,D,11/25/2025,44.900,42.820,44.500,42.940,634184 MTLN,D,11/26/2025,45.120,43.900,44.080,44.500,639162 MTLN,D,11/27/2025,45.000,44.000,45.000,44.020,342300 MTLN,D,11/28/2025,44.820,44.160,44.160,44.780,232806 MTLN,D,12/1/2025,44.400,43.720,43.920,44.240,203375 MTLN,D,12/2/2025,44.400,43.780,43.780,44.000,282243 MTLN,D,12/3/2025,44.260,42.780,42.780,44.000,368170 MTLN,D,12/4/2025,43.440,42.520,42.700,43.000,386660 MTLN,D,12/5/2025,43.040,42.320,42.500,42.700,276511 MTLN,D,12/8/2025,42.080,41.300,41.300,41.860,539077 MTLN,D,12/9/2025,41.600,40.840,41.280,41.260,328337 MTLN,D,12/10/2025,41.440,40.940,41.400,41.320,228983 MTLN,D,12/11/2025,42.340,41.140,42.280,41.400,188718 MTLN,D,12/12/2025,43.000,41.840,42.120,42.800,212316 MTLN,D,12/15/2025,42.660,41.820,41.980,42.120,186380 MTLN,D,12/16/2025,41.900,41.180,41.280,41.840,291692 MTLN,D,12/17/2025,42.120,41.040,42.100,41.200,206678 MTLN,D,12/18/2025,42.780,41.800,42.380,41.900,346157 MTLN,D,12/19/2025,42.480,41.740,42.160,42.380,728825 MTLN,D,12/22/2025,42.300,41.320,41.740,42.160,217496 MTLN,D,12/23/2025,42.920,42.080,42.800,42.160,186072 MTLN,D,12/29/2025,44.260,43.580,44.120,43.600,316095 MTLN,D,12/30/2025,44.700,43.460,43.460,44.300,227076 MTLN,D,12/31/2025,44.540,43.660,43.800,43.660,183265 MTLN,D,1/2/2026,44.700,44.300,44.600,44.340,161863 MTLN,D,1/5/2026,45.440,44.600,44.800,45.100,260232 MTLN,D,1/7/2026,45.200,44.220,44.400,45.200,268358 MTLN,D,1/8/2026,44.300,43.580,43.580,44.200,260699 MTLN,D,1/9/2026,44.040,43.240,43.880,43.800,190110 MTLN,D,1/12/2026,43.880,42.940,43.020,43.700,233241 MTLN,D,1/13/2026,43.440,43.080,43.180,43.200,125066 MTLN,D,1/14/2026,44.040,43.120,43.500,43.300,170268 MTLN,D,1/15/2026,44.160,43.500,44.100,43.500,154580 MTLN,D,1/16/2026,44.600,43.520,43.620,44.380,215500 MTLN,D,1/19/2026,43.400,42.420,42.740,43.000,311082 MTLN,D,1/20/2026,42.760,41.860,42.000,42.740,233541 MTLN,D,1/21/2026,42.440,41.540,41.540,42.000,360280 MTLN,D,1/22/2026,43.700,42.080,43.200,42.140,390641 MTLN,D,1/23/2026,43.960,43.000,43.300,43.020,206380 MTLN,D,1/26/2026,43.880,42.500,42.800,43.880,320357 MTLN,D,1/27/2026,43.400,42.800,43.380,42.800,269725 MTLN,D,1/28/2026,46.300,44.040,46.300,44.200,928750 MTLN,D,1/29/2026,47.620,46.420,47.260,47.420,969366 MTLN,D,1/30/2026,47.680,46.020,46.020,47.400,497383 MTLN,D,2/2/2026,45.880,44.920,45.000,45.500,471714 MTLN,D,2/3/2026,45.800,44.500,44.680,45.600,370897 MTLN,D,2/4/2026,45.720,44.680,44.940,44.680,492793 MTLN,D,2/5/2026,45.540,44.040,44.380,45.000,304497 MTLN,D,2/6/2026,44.800,37.600,38.500,44.380,3228108 MTLN,D,2/9/2026,38.780,37.000,37.000,38.000,1345260 MTLN,D,2/10/2026,37.760,36.460,36.980,36.800,795710 MTLN,D,2/11/2026,36.660,35.600,36.460,36.600,834407 MTLN,D,2/12/2026,37.160,35.860,36.120,36.060,529825 MTLN,D,2/13/2026,36.300,35.500,35.880,35.780,501076 MTLN,D,2/16/2026,37.400,35.900,36.600,35.980,286207 MTLN,D,2/17/2026,36.860,35.780,35.780,36.860,317529 MTLN,D,2/18/2026,36.480,35.980,36.060,36.440,222057 MTLN,D,2/19/2026,36.360,35.460,35.500,36.060,332492 MTLN,D,2/20/2026,35.760,35.160,35.560,35.500,125463 MTLN,D,2/24/2026,35.680,35.060,35.060,35.500,184094 MTLN,D,2/25/2026,37.040,35.580,36.900,35.740,286324 MTLN,D,2/26/2026,38.240,37.020,37.040,37.380,273472 MTLN,D,2/27/2026,37.040,35.800,35.800,37.000,390734 MTLN,D,3/2/2026,35.320,34.460,35.000,34.500,395807 MTLN,D,3/3/2026,34.680,33.000,33.360,34.520,661238 MTLN,D,3/4/2026,35.220,33.000,35.080,33.000,428494 MTLN,D,3/5/2026,35.980,34.800,34.800,35.000,381260 MTLN,D,3/6/2026,35.040,34.020,34.380,35.000,199085 MTLN,D,3/9/2026,35.460,32.900,35.460,33.480,357085 MTLN,D,3/10/2026,36.740,35.920,36.400,36.200,272024 MTLN,D,3/11/2026,36.880,35.520,36.800,36.400,184976 MTLN,D,3/12/2026,36.720,36.120,36.120,36.500,133813 MTLN,D,3/13/2026,37.880,36.000,37.700,36.120,225105 MTLN,D,3/16/2026,38.120,37.180,37.680,37.540,157810 MTLN,D,3/17/2026,37.560,37.040,37.060,37.220,102985 MTLN,D,3/18/2026,37.780,36.160,36.400,37.500,246338 MTLN,D,3/19/2026,35.640,34.600,34.600,35.420,346418 MTLN,D,3/20/2026,35.820,34.300,35.460,35.100,394491 MTLN,D,3/23/2026,36.400,34.100,36.000,34.400,262992 MTLN,D,3/24/2026,35.500,34.560,34.800,35.400,303281 MTLN,D,3/26/2026,35.400,34.420,34.980,34.780,131775 MTLN,D,3/27/2026,33.300,31.900,32.980,32.300,1206009 MTLN,D,3/30/2026,33.200,31.980,32.700,32.200,379896 MTLN,D,3/31/2026,33.440,32.100,33.440,32.940,625705 MTLN,D,4/1/2026,35.360,34.020,34.360,34.300,457482 MTLN,D,4/2/2026,33.920,33.440,33.720,33.860,476942 MTLN,D,4/7/2026,34.360,33.620,34.220,33.720,430960 MTLN,D,4/8/2026,37.840,35.760,37.280,36.700,927087 MTLN,D,4/9/2026,37.000,35.300,36.100,37.000,513345 MTLN,D,4/14/2026,35.460,34.500,35.200,34.900,601046 MTLN,D,4/15/2026,35.600,35.180,35.420,35.400,213330 MTLN,D,4/16/2026,36.900,35.600,36.500,35.600,248477 MTLN,D,4/17/2026,36.900,35.860,36.300,36.500,515404 MTLN,D,4/20/2026,35.760,34.180,34.660,35.600,643987 MTLN,D,4/21/2026,34.500,33.840,34.100,34.500,391691 MTLN,D,4/22/2026,34.060,33.560,33.580,33.980,337940 MTLN,D,4/23/2026,34.680,33.800,34.400,33.800,189999 MTLN,D,4/24/2026,35.160,34.160,34.900,34.460,175885 MTLN,D,4/27/2026,35.500,34.860,34.980,35.000,221291 MTLN,D,4/28/2026,35.400,34.700,34.920,34.980,203099 MTLN,D,4/29/2026,35.140,34.080,34.380,34.920,142106 MTLN,D,4/30/2026,35.180,34.400,35.000,34.480,122251 MTLN,D,5/4/2026,36.500,35.500,35.820,36.100,163662 MTLN,D,5/5/2026,36.500,35.900,36.480,36.380,183010 MTLN,D,5/6/2026,38.100,37.120,37.300,37.120,520117 MTLN,D,5/7/2026,38.600,37.460,37.980,37.460,308692 MTLN,D,5/8/2026,37.980,37.020,37.060,37.900,164041 MTLN,D,5/11/2026,38.040,36.460,37.380,36.680,174630 MTLN,D,5/12/2026,37.700,37.060,37.400,37.200,106167 MTLN,D,5/13/2026,39.700,37.840,39.500,37.980,457442 MTLN,D,5/14/2026,40.280,39.540,39.820,39.920,241458 MTLN,D,5/15/2026,39.800,38.680,38.980,39.680,288496 MTLN,D,5/18/2026,38.720,38.020,38.420,38.300,195435 MTLN,D,5/19/2026,38.880,37.180,37.200,38.420,223256 MTLN,D,5/20/2026,37.660,36.880,37.580,37.200,168403 MTLN,D,5/21/2026,38.320,37.500,37.960,38.100,179290 MTLN,D,5/22/2026,38.980,38.000,38.860,38.500,147984 MTLN,D,5/25/2026,40.080,39.200,39.900,39.900,224098 MTLN,D,5/26/2026,41.080,39.580,41.040,40.000,294700 MTLN,D,5/27/2026,41.700,40.400,40.900,41.500,259417 MTLN,D,5/28/2026,41.280,40.620,40.940,40.620,158097 MTLN,D,5/29/2026,42.200,41.100,41.860,41.100,279701 MTLN,D,6/2/2026,42.160,41.320,41.500,41.980,167160 MTLN,D,6/3/2026,41.760,40.700,40.780,41.060,160669 MTLN,D,6/4/2026,41.080,40.540,40.760,41.000,154817 MTLN,D,6/5/2026,41.480,40.620,40.900,40.900,167541