,,,,,,, MTLN26F,D,8/10/2025,0.000,0.000,0.000,0.000,0 MTLN26F,D,8/11/2025,0.000,0.000,52.350,0.000,0 MTLN26F,D,8/12/2025,0.000,0.000,56.110,0.000,0 MTLN26F,D,8/13/2025,0.000,0.000,57.370,0.000,0 MTLN26F,D,8/14/2025,0.000,0.000,56.960,0.000,0 MTLN26F,D,8/18/2025,0.000,0.000,56.000,0.000,0 MTLN26F,D,8/19/2025,0.000,0.000,54.910,0.000,0 MTLN26F,D,8/20/2025,0.000,0.000,55.570,0.000,0 MTLN26F,D,8/21/2025,0.000,0.000,54.960,0.000,0 MTLN26F,D,8/22/2025,0.000,0.000,54.800,0.000,0 MTLN26F,D,8/25/2025,0.000,0.000,53.890,0.000,0 MTLN26F,D,8/26/2025,0.000,0.000,55.660,0.000,0 MTLN26F,D,8/27/2025,0.000,0.000,55.500,0.000,0 MTLN26F,D,8/28/2025,0.000,0.000,55.600,0.000,0 MTLN26F,D,8/29/2025,0.000,0.000,54.890,0.000,0 MTLN26F,D,9/1/2025,0.000,0.000,55.700,0.000,0 MTLN26F,D,9/2/2025,0.000,0.000,55.890,0.000,0 MTLN26F,D,9/3/2025,0.000,0.000,54.160,0.000,0 MTLN26F,D,9/4/2025,0.000,0.000,54.360,0.000,0 MTLN26F,D,9/5/2025,0.000,0.000,54.460,0.000,0 MTLN26F,D,9/8/2025,0.000,0.000,54.000,0.000,0 MTLN26F,D,9/9/2025,0.000,0.000,52.970,0.000,0 MTLN26F,D,9/10/2025,0.000,0.000,52.360,0.000,0 MTLN26F,D,9/11/2025,0.000,0.000,52.000,0.000,0 MTLN26F,D,9/12/2025,0.000,0.000,52.250,0.000,0 MTLN26F,D,9/15/2025,0.000,0.000,52.300,0.000,0 MTLN26F,D,9/16/2025,0.000,0.000,52.090,0.000,0 MTLN26F,D,9/17/2025,0.000,0.000,51.170,0.000,0 MTLN26F,D,9/18/2025,0.000,0.000,51.470,0.000,0 MTLN26F,D,9/19/2025,0.000,0.000,51.930,0.000,0 MTLN26F,D,9/22/2025,0.000,0.000,51.270,0.000,0 MTLN26F,D,9/23/2025,0.000,0.000,50.800,0.000,0 MTLN26F,D,9/24/2025,0.000,0.000,50.140,0.000,0 MTLN26F,D,9/25/2025,0.000,0.000,49.930,0.000,0 MTLN26F,D,9/26/2025,0.000,0.000,48.890,0.000,0 MTLN26F,D,9/29/2025,0.000,0.000,47.820,0.000,0 MTLN26F,D,9/30/2025,0.000,0.000,48.760,0.000,0 MTLN26F,D,10/1/2025,0.000,0.000,48.390,0.000,0 MTLN26F,D,10/2/2025,0.000,0.000,48.030,0.000,0 MTLN26F,D,10/3/2025,0.000,0.000,48.690,0.000,0 MTLN26F,D,10/6/2025,0.000,0.000,47.980,0.000,0 MTLN26F,D,10/7/2025,0.000,0.000,47.160,0.000,0 MTLN26F,D,10/8/2025,0.000,0.000,47.540,0.000,0 MTLN26F,D,10/9/2025,0.000,0.000,47.640,0.000,0 MTLN26F,D,10/10/2025,0.000,0.000,48.090,0.000,0 MTLN26F,D,10/13/2025,0.000,0.000,48.100,0.000,0 MTLN26F,D,10/14/2025,0.000,0.000,46.640,0.000,0 MTLN26F,D,10/15/2025,0.000,0.000,45.420,0.000,0 MTLN26F,D,10/16/2025,0.000,0.000,43.100,0.000,0 MTLN26F,D,10/17/2025,0.000,0.000,43.220,0.000,0 MTLN26F,D,10/20/2025,0.000,0.000,43.140,0.000,0 MTLN26F,D,10/21/2025,0.000,0.000,42.460,0.000,0 MTLN26F,D,10/22/2025,0.000,0.000,43.410,0.000,0 MTLN26F,D,10/23/2025,0.000,0.000,44.630,0.000,0 MTLN26F,D,10/24/2025,0.000,0.000,44.580,0.000,0 MTLN26F,D,10/27/2025,0.000,0.000,43.060,0.000,0 MTLN26F,D,10/29/2025,0.000,0.000,42.550,0.000,0 MTLN26F,D,10/30/2025,0.000,0.000,43.560,0.000,0 MTLN26F,D,10/31/2025,0.000,0.000,43.150,0.000,0 MTLN26F,D,11/3/2025,0.000,0.000,44.560,0.000,0 MTLN26F,D,11/4/2025,0.000,0.000,44.980,0.000,0 MTLN26F,D,11/5/2025,0.000,0.000,45.710,0.000,0 MTLN26F,D,11/6/2025,0.000,0.000,46.250,0.000,0 MTLN26F,D,11/7/2025,0.000,0.000,43.540,0.000,0 MTLN26F,D,11/10/2025,0.000,0.000,42.750,0.000,0 MTLN26F,D,11/11/2025,0.000,0.000,42.520,0.000,0 MTLN26F,D,11/12/2025,0.000,0.000,42.720,0.000,0 MTLN26F,D,11/13/2025,0.000,0.000,43.120,0.000,0 MTLN26F,D,11/14/2025,0.000,0.000,44.030,0.000,0 MTLN26F,D,11/17/2025,0.000,0.000,43.440,0.000,0 MTLN26F,D,11/18/2025,0.000,0.000,41.870,0.000,0 MTLN26F,D,11/19/2025,0.000,0.000,41.180,0.000,0 MTLN26F,D,11/20/2025,0.000,0.000,42.700,0.000,0 MTLN26F,D,11/21/2025,0.000,0.000,43.340,0.000,0 MTLN26F,D,11/24/2025,0.000,0.000,43.300,0.000,0 MTLN26F,D,11/25/2025,0.000,0.000,42.770,0.000,0 MTLN26F,D,11/26/2025,0.000,0.000,45.010,0.000,0 MTLN26F,D,11/27/2025,0.000,0.000,44.580,0.000,0 MTLN26F,D,11/28/2025,0.000,0.000,45.510,0.000,0 MTLN26F,D,12/1/2025,0.000,0.000,44.660,0.000,0 MTLN26F,D,12/2/2025,0.000,0.000,44.410,0.000,0 MTLN26F,D,12/3/2025,0.000,0.000,44.260,0.000,0 MTLN26F,D,12/4/2025,0.000,0.000,43.250,0.000,0 MTLN26F,D,12/5/2025,0.000,0.000,43.170,0.000,0 MTLN26F,D,12/8/2025,0.000,0.000,42.960,0.000,0 MTLN26F,D,12/9/2025,0.000,0.000,41.740,0.000,0 MTLN26F,D,12/10/2025,0.000,0.000,41.720,0.000,0 MTLN26F,D,12/11/2025,0.000,0.000,41.840,0.000,0 MTLN26F,D,12/12/2025,0.000,0.000,42.730,0.000,0 MTLN26F,D,12/15/2025,0.000,0.000,42.560,0.000,0 MTLN26F,D,12/16/2025,0.000,0.000,42.410,0.000,0 MTLN26F,D,12/17/2025,0.000,0.000,41.700,0.000,0 MTLN26F,D,12/18/2025,0.000,0.000,42.530,0.000,0 MTLN26F,D,12/19/2025,0.000,0.000,42.810,0.000,0 MTLN26F,D,12/22/2025,0.000,0.000,42.590,0.000,0 MTLN26F,D,12/23/2025,0.000,0.000,42.160,0.000,0 MTLN26F,D,12/29/2025,0.000,0.000,43.220,0.000,0 MTLN26F,D,12/30/2025,0.000,0.000,44.540,0.000,0 MTLN26F,D,12/31/2025,0.000,0.000,43.870,0.000,0 MTLN26F,D,1/2/2026,0.000,0.000,44.210,0.000,0 MTLN26F,D,1/5/2026,0.000,0.000,45.020,0.000,0 MTLN26F,D,1/7/2026,0.000,0.000,45.210,0.000,0 MTLN26F,D,1/8/2026,0.000,0.000,44.800,0.000,0 MTLN26F,D,1/9/2026,0.000,0.000,43.970,0.000,0 MTLN26F,D,1/12/2026,0.000,0.000,44.270,0.000,0 MTLN26F,D,1/13/2026,0.000,0.000,43.400,0.000,0 MTLN26F,D,1/14/2026,0.000,0.000,43.560,0.000,0 MTLN26F,D,1/15/2026,0.000,0.000,43.880,0.000,0 MTLN26F,D,1/16/2026,0.000,0.000,44.480,0.000,0 MTLN26F,D,1/19/2026,0.000,0.000,43.990,0.000,0 MTLN26F,D,1/20/2026,0.000,0.000,43.100,0.000,0 MTLN26F,D,1/21/2026,0.000,0.000,42.350,0.000,0 MTLN26F,D,1/22/2026,0.000,0.000,41.880,0.000,0 MTLN26F,D,1/23/2026,0.000,0.000,43.560,0.000,0 MTLN26F,D,1/26/2026,0.000,0.000,43.650,0.000,0 MTLN26F,D,1/27/2026,0.000,0.000,43.140,0.000,0 MTLN26F,D,1/28/2026,46.610,46.610,46.780,46.610,10 MTLN26F,D,1/29/2026,47.120,47.120,47.800,47.120,6 MTLN26F,D,1/30/2026,47.900,47.900,47.130,47.900,10 MTLN26F,D,2/2/2026,0.000,0.000,45.750,0.000,0 MTLN26F,D,2/3/2026,0.000,0.000,45.490,0.000,0 MTLN26F,D,2/4/2026,0.000,0.000,45.900,0.000,0 MTLN26F,D,2/5/2026,45.540,45.540,44.840,45.540,5 MTLN26F,D,2/6/2026,44.520,41.000,39.290,44.520,80 MTLN26F,D,2/9/2026,37.500,37.500,37.500,37.500,17 MTLN26F,D,2/10/2026,0.000,0.000,37.390,0.000,0 MTLN26F,D,2/11/2026,36.900,36.900,36.930,36.900,5 MTLN26F,D,2/12/2026,36.720,36.720,36.600,36.720,5 MTLN26F,D,2/13/2026,0.000,0.000,36.190,0.000,0 MTLN26F,D,2/16/2026,0.000,0.000,37.110,0.000,0 MTLN26F,D,2/17/2026,36.400,36.400,36.230,36.400,5 MTLN26F,D,2/18/2026,36.750,36.750,36.560,36.750,1 MTLN26F,D,2/19/2026,36.000,36.000,35.860,36.000,5 MTLN26F,D,2/20/2026,0.000,0.000,35.960,0.000,0 MTLN26F,D,2/24/2026,36.000,36.000,35.910,36.000,1 MTLN26F,D,2/25/2026,37.910,36.280,37.380,36.280,12 MTLN26F,D,2/26/2026,38.080,37.550,37.280,37.920,48 MTLN26F,D,2/27/2026,37.390,36.500,36.200,36.940,23 MTLN26F,D,3/2/2026,36.190,35.100,35.490,35.570,61 MTLN26F,D,3/3/2026,35.020,33.660,33.880,35.020,15 MTLN26F,D,3/4/2026,35.600,34.400,35.600,34.400,197 MTLN26F,D,3/5/2026,35.890,35.210,35.240,35.400,882 MTLN26F,D,3/6/2026,35.000,34.400,34.480,35.000,43 MTLN26F,D,3/9/2026,35.900,33.400,35.800,34.000,137 MTLN26F,D,3/10/2026,37.030,36.360,37.030,36.650,217 MTLN26F,D,3/11/2026,37.250,36.000,37.140,36.400,414 MTLN26F,D,3/12/2026,36.980,36.500,36.570,36.670,972 MTLN26F,D,3/13/2026,38.105,36.570,37.990,36.570,239 MTLN26F,D,3/16/2026,38.390,37.520,37.870,37.830,1585 MTLN26F,D,3/17/2026,37.870,37.380,37.410,37.550,2125 MTLN26F,D,3/18/2026,38.095,36.480,36.610,37.390,3669 MTLN26F,D,3/19/2026,35.810,34.900,35.000,35.800,2000 MTLN26F,D,3/20/2026,35.870,34.610,35.540,34.930,782 MTLN26F,D,3/23/2026,36.480,34.460,36.110,34.750,470 MTLN26F,D,3/24/2026,35.790,34.740,34.910,35.710,348 MTLN26F,D,3/26/2026,35.440,34.570,34.980,34.870,197 MTLN26F,D,3/27/2026,33.420,32.100,32.940,32.700,868 MTLN26F,D,3/30/2026,33.230,32.210,32.830,32.270,293 MTLN26F,D,3/31/2026,33.590,32.220,33.440,32.850,360 MTLN26F,D,4/1/2026,35.200,34.080,34.600,34.100,681 MTLN26F,D,4/2/2026,34.060,33.560,33.640,33.820,495 MTLN26F,D,4/7/2026,34.430,33.400,34.200,33.400,330 MTLN26F,D,4/8/2026,37.930,35.830,37.300,36.480,1434 MTLN26F,D,4/9/2026,36.700,35.440,35.920,36.660,668 MTLN26F,D,4/14/2026,35.770,34.710,35.390,34.800,836 MTLN26F,D,4/15/2026,35.720,35.350,35.500,35.560,217 MTLN26F,D,4/16/2026,37.000,35.720,36.570,35.720,756 MTLN26F,D,4/17/2026,37.000,36.030,36.360,36.800,574 MTLN26F,D,4/20/2026,35.970,34.300,34.640,35.970,925 MTLN26F,D,4/21/2026,34.660,33.970,34.080,34.500,801 MTLN26F,D,4/22/2026,34.110,33.680,33.720,33.920,364 MTLN26F,D,4/23/2026,34.720,33.850,34.450,33.930,418 MTLN26F,D,4/24/2026,35.200,34.270,34.910,34.610,280 MTLN26F,D,4/27/2026,35.560,34.940,34.990,35.080,193 MTLN26F,D,4/28/2026,35.450,34.860,34.930,35.120,201 MTLN26F,D,4/29/2026,34.960,34.170,34.380,34.960,273 MTLN26F,D,4/30/2026,35.250,34.590,35.100,34.630,117 MTLN26F,D,5/4/2026,36.670,35.600,36.030,36.000,509 MTLN26F,D,5/5/2026,36.520,36.000,36.500,36.500,152 MTLN26F,D,5/6/2026,38.200,37.000,37.630,37.000,892 MTLN26F,D,5/7/2026,38.720,37.700,37.960,37.780,615 MTLN26F,D,5/8/2026,37.900,36.910,37.100,37.900,424 MTLN26F,D,5/11/2026,38.100,36.650,37.810,36.700,276 MTLN26F,D,5/12/2026,37.700,37.200,37.550,37.200,167 MTLN26F,D,5/13/2026,39.800,38.030,39.700,38.120,1247 MTLN26F,D,5/14/2026,40.160,39.650,39.980,39.990,274 MTLN26F,D,5/15/2026,39.820,38.700,39.020,39.620,847 MTLN26F,D,5/18/2026,39.000,38.150,38.510,39.000,221 MTLN26F,D,5/19/2026,38.940,37.220,37.330,38.650,391 MTLN26F,D,5/20/2026,37.680,36.970,37.710,37.050,192 MTLN26F,D,5/21/2026,38.460,37.530,38.100,38.400,577 MTLN26F,D,5/22/2026,39.070,38.150,38.940,38.300,246 MTLN26F,D,5/25/2026,40.180,39.250,39.980,39.700,524 MTLN26F,D,5/26/2026,41.200,39.800,41.110,40.120,746 MTLN26F,D,5/27/2026,41.720,40.570,41.030,41.500,451 MTLN26F,D,5/28/2026,41.320,40.880,41.090,41.030,206 MTLN26F,D,5/29/2026,42.220,41.370,41.930,41.400,414 MTLN26F,D,6/2/2026,42.150,41.480,41.570,42.150,155 MTLN26F,D,6/3/2026,41.620,40.740,40.780,41.290,369 MTLN26F,D,6/4/2026,41.080,40.600,40.760,41.080,166 MTLN26F,D,6/5/2026,41.480,40.700,40.960,41.020,250 MTLN26F,D,6/8/2026,40.700,40.000,40.640,40.100,232 MTLN26F,D,6/9/2026,42.110,40.610,42.010,40.610,510 MTLN26F,D,6/10/2026,42.150,41.410,41.700,41.640,889 MTLN26F,D,6/11/2026,41.860,41.160,41.460,41.860,452 MTLN26F,D,6/12/2026,42.120,41.490,41.560,41.780,1441