,,,,,,, PDFOFMRP,D,6/8/2023,4.290,4.350,4.290,0.000,14428327 PDFOFMRP,D,6/9/2023,4.290,4.340,4.290,0.000,14404373 PDFOFMRP,D,6/12/2023,4.300,4.350,4.300,0.000,14394389 PDFOFMRP,D,6/13/2023,4.300,4.360,4.300,0.000,14386697 PDFOFMRP,D,6/14/2023,4.300,4.350,4.300,0.000,14364838 PDFOFMRP,D,6/15/2023,4.300,4.350,4.300,0.000,14355967 PDFOFMRP,D,6/16/2023,4.280,4.330,4.280,0.000,14356739 PDFOFMRP,D,6/19/2023,4.280,4.330,4.280,0.000,14351276 PDFOFMRP,D,6/20/2023,4.280,4.330,4.280,0.000,14338709 PDFOFMRP,D,6/21/2023,4.270,4.320,4.270,0.000,14335777 PDFOFMRP,D,6/22/2023,4.250,4.300,4.250,0.000,14326883 PDFOFMRP,D,6/23/2023,4.270,4.320,4.270,0.000,14305086 PDFOFMRP,D,6/26/2023,4.270,4.320,4.270,0.000,14303343 PDFOFMRP,D,6/27/2023,4.260,4.310,4.260,0.000,14301165 PDFOFMRP,D,6/28/2023,4.270,4.330,4.270,0.000,14294026 PDFOFMRP,D,6/29/2023,4.270,4.320,4.270,0.000,14279467 PDFOFMRP,D,6/30/2023,4.300,4.350,4.300,0.000,14270221 PDFOFMRP,D,7/3/2023,4.290,4.340,4.290,0.000,14268637 PDFOFMRP,D,7/4/2023,4.290,4.340,4.290,0.000,14253977 PDFOFMRP,D,7/5/2023,4.280,4.340,4.280,0.000,14238036 PDFOFMRP,D,7/6/2023,4.240,4.290,4.240,0.000,14224657 PDFOFMRP,D,7/7/2023,4.240,4.290,4.240,0.000,14215590 PDFOFMRP,D,7/10/2023,4.230,4.280,4.230,0.000,14216550 PDFOFMRP,D,7/11/2023,4.240,4.290,4.240,0.000,14205649 PDFOFMRP,D,7/12/2023,4.260,4.310,4.260,0.000,14202222 PDFOFMRP,D,7/13/2023,4.250,4.300,4.250,0.000,14195520 PDFOFMRP,D,7/14/2023,4.240,4.300,4.240,0.000,14182638 PDFOFMRP,D,7/17/2023,4.240,4.290,4.240,0.000,14168336 PDFOFMRP,D,7/18/2023,4.250,4.300,4.250,0.000,14166049 PDFOFMRP,D,7/19/2023,4.260,4.310,4.260,0.000,14138975 PDFOFMRP,D,7/20/2023,4.260,4.310,4.260,0.000,14135518 PDFOFMRP,D,7/21/2023,4.280,4.330,4.280,0.000,14129481 PDFOFMRP,D,7/24/2023,4.280,4.340,4.280,0.000,14120700 PDFOFMRP,D,7/25/2023,4.290,4.350,4.290,0.000,14083737 PDFOFMRP,D,7/26/2023,4.280,4.340,4.280,0.000,14077021 PDFOFMRP,D,7/27/2023,4.280,4.340,4.280,0.000,14083240 PDFOFMRP,D,7/28/2023,4.300,4.360,4.300,0.000,14079312 PDFOFMRP,D,7/31/2023,4.300,4.360,4.300,0.000,14074002 PDFOFMRP,D,8/1/2023,4.300,4.350,4.300,0.000,14067337 PDFOFMRP,D,8/2/2023,4.280,4.330,4.280,0.000,14055536 PDFOFMRP,D,8/3/2023,4.270,4.320,4.270,0.000,14049514 PDFOFMRP,D,8/4/2023,4.270,4.330,4.270,0.000,14041862 PDFOFMRP,D,8/7/2023,4.270,4.320,4.270,0.000,14041062 PDFOFMRP,D,8/8/2023,4.280,4.330,4.280,0.000,14031964 PDFOFMRP,D,8/9/2023,4.280,4.330,4.280,0.000,14028204 PDFOFMRP,D,8/10/2023,4.280,4.330,4.280,0.000,14024127 PDFOFMRP,D,8/11/2023,4.250,4.310,4.250,0.000,14019482 PDFOFMRP,D,8/14/2023,4.270,4.320,4.270,0.000,14018040 PDFOFMRP,D,8/16/2023,4.250,4.300,4.250,0.000,14010188 PDFOFMRP,D,8/17/2023,4.230,4.280,4.230,0.000,14010095 PDFOFMRP,D,8/18/2023,4.240,4.290,4.240,0.000,13988883 PDFOFMRP,D,8/21/2023,4.230,4.280,4.230,0.000,13986281 PDFOFMRP,D,8/22/2023,4.240,4.290,4.240,0.000,13981021 PDFOFMRP,D,8/23/2023,4.280,4.330,4.280,0.000,13979119 PDFOFMRP,D,8/24/2023,4.260,4.320,4.260,0.000,13974350 PDFOFMRP,D,8/25/2023,4.260,4.320,4.260,0.000,13968467 PDFOFMRP,D,8/28/2023,4.270,4.330,4.270,0.000,13960725 PDFOFMRP,D,8/29/2023,4.300,4.350,4.300,0.000,13958068 PDFOFMRP,D,8/30/2023,4.290,4.340,4.290,0.000,13945729 PDFOFMRP,D,8/31/2023,4.300,4.350,4.300,0.000,13939821 PDFOFMRP,D,9/1/2023,4.300,4.350,4.300,0.000,13931352 PDFOFMRP,D,9/4/2023,4.300,4.360,4.300,0.000,13921999 PDFOFMRP,D,9/5/2023,4.300,4.360,4.300,0.000,13906964 PDFOFMRP,D,9/6/2023,4.290,4.340,4.290,0.000,13892748 PDFOFMRP,D,9/7/2023,4.290,4.340,4.290,0.000,13883081 PDFOFMRP,D,9/8/2023,4.300,4.350,4.300,0.000,13877888 PDFOFMRP,D,9/11/2023,4.300,4.350,4.300,0.000,13851842 PDFOFMRP,D,9/12/2023,4.300,4.350,4.300,0.000,13846334 PDFOFMRP,D,9/13/2023,4.290,4.340,4.290,0.000,13848660 PDFOFMRP,D,9/14/2023,4.310,4.360,4.310,0.000,13760914 PDFOFMRP,D,9/15/2023,4.310,4.360,4.310,0.000,13756045 PDFOFMRP,D,9/18/2023,4.290,4.350,4.290,0.000,13742646 PDFOFMRP,D,9/19/2023,4.280,4.330,4.280,0.000,13726179 PDFOFMRP,D,9/20/2023,4.290,4.340,4.290,0.000,13707461 PDFOFMRP,D,9/21/2023,4.270,4.320,4.270,0.000,13696519 PDFOFMRP,D,9/22/2023,4.260,4.320,4.260,0.000,13684326 PDFOFMRP,D,9/25/2023,4.260,4.310,4.260,0.000,13680850 PDFOFMRP,D,9/26/2023,4.250,4.300,4.250,0.000,13676360 PDFOFMRP,D,9/27/2023,4.250,4.310,4.250,0.000,13665929 PDFOFMRP,D,9/28/2023,4.250,4.300,4.250,0.000,13659351 PDFOFMRP,D,9/29/2023,4.250,4.310,4.250,0.000,13653173 PDFOFMRP,D,10/2/2023,4.240,4.290,4.240,0.000,13653261 PDFOFMRP,D,10/3/2023,4.230,4.280,4.230,0.000,13632924 PDFOFMRP,D,10/4/2023,4.220,4.270,4.220,0.000,13622537 PDFOFMRP,D,10/5/2023,4.220,4.270,4.220,0.000,13602871 PDFOFMRP,D,10/6/2023,4.220,4.270,4.220,0.000,13595495 PDFOFMRP,D,10/9/2023,4.240,4.290,4.240,0.000,13582220 PDFOFMRP,D,10/10/2023,4.260,4.310,4.260,0.000,13562996 PDFOFMRP,D,10/11/2023,4.260,4.320,4.260,0.000,13574585 PDFOFMRP,D,10/12/2023,4.250,4.300,4.250,0.000,13570866 PDFOFMRP,D,10/13/2023,4.260,4.310,4.260,0.000,13561437 PDFOFMRP,D,10/16/2023,4.260,4.310,4.260,0.000,13554481 PDFOFMRP,D,10/17/2023,4.240,4.290,4.240,0.000,13533361 PDFOFMRP,D,10/18/2023,4.220,4.270,4.220,0.000,13529478 PDFOFMRP,D,10/19/2023,4.200,4.260,4.200,0.000,13515688 PDFOFMRP,D,10/20/2023,4.180,4.240,4.180,0.000,13503733 PDFOFMRP,D,10/23/2023,4.180,4.230,4.180,0.000,13489188 PDFOFMRP,D,10/24/2023,4.190,4.240,4.190,0.000,13481027 PDFOFMRP,D,10/25/2023,4.180,4.230,4.180,0.000,13468940 PDFOFMRP,D,10/26/2023,4.180,4.240,4.180,0.000,13461489 PDFOFMRP,D,10/27/2023,4.180,4.230,4.180,0.000,13454108 PDFOFMRP,D,10/30/2023,4.170,4.220,4.170,0.000,13458289 PDFOFMRP,D,10/31/2023,4.180,4.230,4.180,0.000,13452368 PDFOFMRP,D,11/1/2023,4.210,4.270,4.210,0.000,13446062 PDFOFMRP,D,11/2/2023,4.240,4.290,4.240,0.000,13422368 PDFOFMRP,D,11/3/2023,4.250,4.310,4.250,0.000,13387307 PDFOFMRP,D,11/6/2023,4.230,4.290,4.230,0.000,13383273 PDFOFMRP,D,11/7/2023,4.250,4.300,4.250,0.000,13361199 PDFOFMRP,D,11/8/2023,4.260,4.310,4.260,0.000,13350951 PDFOFMRP,D,11/10/2023,4.250,4.300,4.250,0.000,13317380 PDFOFMRP,D,11/13/2023,4.260,4.310,4.260,0.000,13303719 PDFOFMRP,D,11/14/2023,4.290,4.350,4.290,0.000,13293231 PDFOFMRP,D,11/15/2023,4.270,4.320,4.270,0.000,13260667 PDFOFMRP,D,11/16/2023,4.270,4.330,4.270,0.000,13235640 PDFOFMRP,D,11/17/2023,4.280,4.330,4.280,0.000,13209359 PDFOFMRP,D,11/20/2023,4.270,4.320,4.270,0.000,13204608 PDFOFMRP,D,11/21/2023,4.270,4.320,4.270,0.000,13186855 PDFOFMRP,D,11/22/2023,4.280,4.340,4.280,0.000,13172926 PDFOFMRP,D,11/23/2023,4.280,4.340,4.280,0.000,13159488 PDFOFMRP,D,11/24/2023,4.280,4.330,4.280,0.000,13150169 PDFOFMRP,D,11/27/2023,4.280,4.330,4.280,0.000,13145114 PDFOFMRP,D,11/28/2023,4.280,4.340,4.280,0.000,13134854 PDFOFMRP,D,11/29/2023,4.290,4.350,4.290,0.000,13122665 PDFOFMRP,D,11/30/2023,4.310,4.360,4.310,0.000,13109159 PDFOFMRP,D,12/1/2023,4.340,4.390,4.340,0.000,13099671 PDFOFMRP,D,12/4/2023,4.340,4.400,4.340,0.000,13086055 PDFOFMRP,D,12/5/2023,4.360,4.420,4.360,0.000,13068422 PDFOFMRP,D,12/6/2023,4.380,4.440,4.380,0.000,13035068 PDFOFMRP,D,12/7/2023,4.390,4.440,4.390,0.000,13022977 PDFOFMRP,D,12/8/2023,4.380,4.440,4.380,0.000,13007503 PDFOFMRP,D,12/11/2023,4.390,4.450,4.390,0.000,12991558 PDFOFMRP,D,12/12/2023,4.390,4.440,4.390,0.000,12981625 PDFOFMRP,D,12/13/2023,4.410,4.470,4.410,0.000,12968444 PDFOFMRP,D,12/14/2023,4.420,4.480,4.420,0.000,12962206 PDFOFMRP,D,12/15/2023,4.420,4.480,4.420,0.000,12959481 PDFOFMRP,D,12/18/2023,4.420,4.480,4.420,0.000,12948750 PDFOFMRP,D,12/19/2023,4.430,4.480,4.430,0.000,12938120 PDFOFMRP,D,12/20/2023,4.430,4.480,4.430,0.000,12926266 PDFOFMRP,D,12/21/2023,4.420,4.480,4.420,0.000,12925843 PDFOFMRP,D,12/22/2023,4.420,4.480,4.420,0.000,12920342 PDFOFMRP,D,12/27/2023,4.420,4.480,4.420,0.000,12914788 PDFOFMRP,D,12/28/2023,4.410,4.470,4.410,0.000,12910276 PDFOFMRP,D,12/29/2023,4.420,4.470,4.420,0.000,12916168 PDFOFMRP,D,12/31/2023,4.420,4.470,4.420,0.000,12914278 PDFOFMRP,D,1/1/2024,4.420,4.470,4.420,0.000,12914278 PDFOFMRP,D,1/2/2024,4.420,4.480,4.420,0.000,12914278 PDFOFMRP,D,1/3/2024,4.420,4.470,4.420,0.000,12899231 PDFOFMRP,D,1/4/2024,4.400,4.460,4.400,0.000,12887836 PDFOFMRP,D,1/5/2024,4.410,4.460,4.410,0.000,12884957 PDFOFMRP,D,1/8/2024,4.410,4.470,4.410,0.000,12852183 PDFOFMRP,D,1/9/2024,4.410,4.470,4.410,0.000,12844438 PDFOFMRP,D,1/10/2024,4.410,4.470,4.410,0.000,12840216 PDFOFMRP,D,1/11/2024,4.400,4.460,4.400,0.000,12824921 PDFOFMRP,D,1/12/2024,4.430,4.480,4.430,0.000,12795639 PDFOFMRP,D,1/15/2024,4.420,4.470,4.420,0.000,12786030 PDFOFMRP,D,1/16/2024,4.420,4.480,4.420,0.000,12764428 PDFOFMRP,D,1/17/2024,4.400,4.460,4.400,0.000,12726396 PDFOFMRP,D,1/18/2024,4.410,4.460,4.410,0.000,12691093 PDFOFMRP,D,1/19/2024,4.410,4.470,4.410,0.000,12671203 PDFOFMRP,D,1/22/2024,4.430,4.480,4.430,0.000,12655588 PDFOFMRP,D,1/23/2024,4.430,4.480,4.430,0.000,12634290 PDFOFMRP,D,1/24/2024,4.430,4.490,4.430,0.000,12616389 PDFOFMRP,D,1/25/2024,4.440,4.500,4.440,0.000,12604132 PDFOFMRP,D,1/26/2024,4.460,4.510,4.460,0.000,12589968 PDFOFMRP,D,1/29/2024,4.480,4.530,4.480,0.000,12578613 PDFOFMRP,D,1/30/2024,4.480,4.530,4.480,0.000,12570602 PDFOFMRP,D,1/31/2024,4.480,4.530,4.480,0.000,12555328 PDFOFMRP,D,2/1/2024,4.490,4.540,4.490,0.000,12547616 PDFOFMRP,D,2/2/2024,4.470,4.520,4.470,0.000,12543292 PDFOFMRP,D,2/5/2024,4.480,4.540,4.480,0.000,12524894 PDFOFMRP,D,2/6/2024,4.490,4.550,4.490,0.000,12500688 PDFOFMRP,D,2/7/2024,4.490,4.540,4.490,0.000,12480738 PDFOFMRP,D,2/8/2024,4.490,4.550,4.490,0.000,12457997 PDFOFMRP,D,2/9/2024,4.490,4.540,4.490,0.000,12429348 PDFOFMRP,D,2/12/2024,4.490,4.550,4.490,0.000,12420597 PDFOFMRP,D,2/13/2024,4.460,4.520,4.460,0.000,12415891 PDFOFMRP,D,2/14/2024,4.490,4.550,4.490,0.000,12407842 PDFOFMRP,D,2/15/2024,4.500,4.560,4.500,0.000,12386722 PDFOFMRP,D,2/16/2024,4.490,4.550,4.490,0.000,12378391 PDFOFMRP,D,2/19/2024,4.490,4.540,4.490,0.000,12364507 PDFOFMRP,D,2/20/2024,4.480,4.530,4.480,0.000,12326038 PDFOFMRP,D,2/21/2024,4.470,4.530,4.470,0.000,12319986 PDFOFMRP,D,2/22/2024,4.490,4.540,4.490,0.000,12308526 PDFOFMRP,D,2/23/2024,4.500,4.560,4.500,0.000,12307329 PDFOFMRP,D,2/26/2024,4.490,4.540,4.490,0.000,12310933 PDFOFMRP,D,2/27/2024,4.490,4.540,4.490,0.000,12297502 PDFOFMRP,D,2/28/2024,4.490,4.550,4.490,0.000,12290629 PDFOFMRP,D,2/29/2024,4.500,4.560,4.500,0.000,12279650 PDFOFMRP,D,3/1/2024,4.510,4.570,4.510,0.000,12268267 PDFOFMRP,D,3/4/2024,4.510,4.570,4.510,0.000,12259956 PDFOFMRP,D,3/5/2024,4.510,4.570,4.510,0.000,12246404 PDFOFMRP,D,3/6/2024,4.520,4.570,4.520,0.000,12242687 PDFOFMRP,D,3/7/2024,4.530,4.590,4.530,0.000,12226045 PDFOFMRP,D,3/8/2024,4.530,4.580,4.530,0.000,12217368 PDFOFMRP,D,3/11/2024,4.510,4.570,4.510,0.000,12214743 PDFOFMRP,D,3/12/2024,4.520,4.580,4.520,0.000,12197717 PDFOFMRP,D,3/13/2024,4.520,4.580,4.520,0.000,12187662 PDFOFMRP,D,3/14/2024,4.510,4.570,4.510,0.000,12170105 PDFOFMRP,D,3/15/2024,4.510,4.570,4.510,0.000,12165134 PDFOFMRP,D,3/19/2024,4.520,4.580,4.520,0.000,12155182 PDFOFMRP,D,3/20/2024,4.540,4.590,4.540,0.000,12146877 PDFOFMRP,D,3/21/2024,4.540,4.600,4.540,0.000,12147644 PDFOFMRP,D,3/22/2024,4.560,4.620,4.560,0.000,12138073 PDFOFMRP,D,3/26/2024,4.550,4.610,4.550,0.000,12126659 PDFOFMRP,D,3/27/2024,4.570,4.630,4.570,0.000,12114659 PDFOFMRP,D,3/28/2024,4.580,4.640,4.580,0.000,12110991 PDFOFMRP,D,3/29/2024,4.580,4.640,4.580,0.000,12096567 PDFOFMRP,D,4/1/2024,4.580,4.640,4.580,0.000,12096567 PDFOFMRP,D,4/2/2024,4.560,4.620,4.560,0.000,12096567 PDFOFMRP,D,4/3/2024,4.560,4.620,4.560,0.000,12090266 PDFOFMRP,D,4/4/2024,4.550,4.600,4.550,0.000,12085378 PDFOFMRP,D,4/5/2024,4.540,4.600,4.540,0.000,12080075 PDFOFMRP,D,4/8/2024,4.550,4.600,4.550,0.000,12077162 PDFOFMRP,D,4/9/2024,4.540,4.600,4.540,0.000,12062771 PDFOFMRP,D,4/10/2024,4.520,4.580,4.520,0.000,11709770 PDFOFMRP,D,4/11/2024,4.550,4.600,4.550,0.000,11710766 PDFOFMRP,D,4/12/2024,4.560,4.620,4.560,0.000,11705675 PDFOFMRP,D,4/15/2024,4.550,4.610,4.550,0.000,11706783 PDFOFMRP,D,4/16/2024,4.530,4.580,4.530,0.000,11682765 PDFOFMRP,D,4/17/2024,4.530,4.580,4.530,0.000,11672727 PDFOFMRP,D,4/18/2024,4.520,4.570,4.520,0.000,11676407 PDFOFMRP,D,4/19/2024,4.520,4.570,4.520,0.000,11663521 PDFOFMRP,D,4/22/2024,4.530,4.590,4.530,0.000,11660315 PDFOFMRP,D,4/23/2024,4.550,4.600,4.550,0.000,11661022 PDFOFMRP,D,4/24/2024,4.540,4.600,4.540,0.000,11660636 PDFOFMRP,D,4/25/2024,4.510,4.570,4.510,0.000,11657623 PDFOFMRP,D,4/26/2024,4.540,4.600,4.540,0.000,11667760 PDFOFMRP,D,4/29/2024,4.550,4.600,4.550,0.000,11685864 PDFOFMRP,D,4/30/2024,4.530,4.590,4.530,0.000,11685504 PDFOFMRP,D,5/1/2024,4.520,4.580,4.520,0.000,11692343 PDFOFMRP,D,5/2/2024,4.540,4.590,4.540,0.000,11692343 PDFOFMRP,D,5/8/2024,4.580,4.640,4.580,0.000,11677255 PDFOFMRP,D,5/9/2024,4.590,4.640,4.590,0.000,11672294 PDFOFMRP,D,5/10/2024,4.590,4.650,4.590,0.000,11668028 PDFOFMRP,D,5/13/2024,4.580,4.640,4.580,0.000,11665027 PDFOFMRP,D,5/14/2024,4.590,4.640,4.590,0.000,11684076 PDFOFMRP,D,5/15/2024,4.600,4.660,4.600,0.000,11677083 PDFOFMRP,D,5/16/2024,4.600,4.650,4.600,0.000,11676476 PDFOFMRP,D,5/17/2024,4.590,4.650,4.590,0.000,11675701 PDFOFMRP,D,5/20/2024,4.590,4.650,4.590,0.000,11670777 PDFOFMRP,D,5/21/2024,4.590,4.650,4.590,0.000,11657987 PDFOFMRP,D,5/22/2024,4.590,4.650,4.590,0.000,11651325 PDFOFMRP,D,5/23/2024,4.580,4.630,4.580,0.000,11653996 PDFOFMRP,D,5/24/2024,4.580,4.640,4.580,0.000,11654348 PDFOFMRP,D,5/27/2024,4.580,4.640,4.580,0.000,11652734 PDFOFMRP,D,5/28/2024,4.570,4.630,4.570,0.000,11647124 PDFOFMRP,D,5/29/2024,4.550,4.610,4.550,0.000,11656437 PDFOFMRP,D,5/30/2024,4.560,4.620,4.560,0.000,11672670 PDFOFMRP,D,5/31/2024,4.560,4.620,4.560,0.000,11670685 PDFOFMRP,D,6/3/2024,4.580,4.630,4.580,0.000,11672239 PDFOFMRP,D,6/4/2024,4.570,4.630,4.570,0.000,11657731 PDFOFMRP,D,6/5/2024,4.590,4.650,4.590,0.000,11654892 PDFOFMRP,D,6/6/2024,4.600,4.650,4.600,0.000,11645747 PDFOFMRP,D,6/7/2024,4.580,4.640,4.580,0.000,11649382 PDFOFMRP,D,6/10/2024,4.600,4.660,4.600,0.000,11651543 PDFOFMRP,D,6/11/2024,4.600,4.660,4.600,0.000,11645985 PDFOFMRP,D,6/12/2024,4.620,4.680,4.620,0.000,11637840 PDFOFMRP,D,6/13/2024,4.610,4.670,4.610,0.000,11639971 PDFOFMRP,D,6/14/2024,4.630,4.690,4.630,0.000,11635632 PDFOFMRP,D,6/17/2024,4.620,4.680,4.620,0.000,11636679 PDFOFMRP,D,6/18/2024,4.630,4.690,4.630,0.000,11632102 PDFOFMRP,D,6/19/2024,4.620,4.680,4.620,0.000,11624516 PDFOFMRP,D,6/20/2024,4.640,4.700,4.640,0.000,11632748 PDFOFMRP,D,6/21/2024,4.640,4.700,4.640,0.000,11627326 PDFOFMRP,D,6/25/2024,4.640,4.700,4.640,0.000,11622859 PDFOFMRP,D,6/26/2024,4.640,4.690,4.640,0.000,11624056 PDFOFMRP,D,6/27/2024,4.630,4.690,4.630,0.000,11624485 PDFOFMRP,D,6/28/2024,4.630,4.690,4.630,0.000,11625035 PDFOFMRP,D,7/1/2024,4.610,4.670,4.610,0.000,11632649 PDFOFMRP,D,7/2/2024,4.610,4.670,4.610,0.000,11629086 PDFOFMRP,D,7/3/2024,4.620,4.680,4.620,0.000,11624670 PDFOFMRP,D,7/4/2024,4.620,4.680,4.620,0.000,11616770 PDFOFMRP,D,7/5/2024,4.620,4.680,4.620,0.000,11615373 PDFOFMRP,D,7/8/2024,4.630,4.690,4.630,0.000,11624173 PDFOFMRP,D,7/9/2024,4.620,4.680,4.620,0.000,11634224 PDFOFMRP,D,7/10/2024,4.640,4.690,4.640,0.000,11628694 PDFOFMRP,D,7/11/2024,4.650,4.710,4.650,0.000,11626351 PDFOFMRP,D,7/12/2024,4.650,4.710,4.650,0.000,11624810 PDFOFMRP,D,7/15/2024,4.640,4.700,4.640,0.000,11610491 PDFOFMRP,D,7/16/2024,4.650,4.710,4.650,0.000,11609968 PDFOFMRP,D,7/17/2024,4.630,4.680,4.630,0.000,11605700 PDFOFMRP,D,7/18/2024,4.620,4.680,4.620,0.000,11607750 PDFOFMRP,D,7/19/2024,4.610,4.670,4.610,0.000,11612530 PDFOFMRP,D,7/22/2024,4.620,4.680,4.620,0.000,11614156 PDFOFMRP,D,7/23/2024,4.630,4.690,4.630,0.000,11632725 PDFOFMRP,D,7/24/2024,4.610,4.670,4.610,0.000,11635497 PDFOFMRP,D,7/25/2024,4.590,4.650,4.590,0.000,11639812 PDFOFMRP,D,7/26/2024,4.610,4.670,4.610,0.000,11642474 PDFOFMRP,D,7/29/2024,4.620,4.680,4.620,0.000,11648740 PDFOFMRP,D,7/30/2024,4.620,4.680,4.620,0.000,11641391 PDFOFMRP,D,7/31/2024,4.640,4.700,4.640,0.000,11649580 PDFOFMRP,D,8/1/2024,4.640,4.700,4.640,0.000,11657699 PDFOFMRP,D,8/2/2024,4.590,4.650,4.590,0.000,11699274 PDFOFMRP,D,8/5/2024,4.520,4.570,4.520,0.000,11696589 PDFOFMRP,D,8/6/2024,4.540,4.600,4.540,0.000,11682958 PDFOFMRP,D,8/7/2024,4.550,4.610,4.550,0.000,11667111 PDFOFMRP,D,8/8/2024,4.560,4.620,4.560,0.000,11686817 PDFOFMRP,D,8/9/2024,4.580,4.630,4.580,0.000,11686916 PDFOFMRP,D,8/12/2024,4.580,4.630,4.580,0.000,11685229 PDFOFMRP,D,8/13/2024,4.600,4.650,4.600,0.000,11681213 PDFOFMRP,D,8/14/2024,4.590,4.650,4.590,0.000,11691956 PDFOFMRP,D,8/16/2024,4.630,4.680,4.630,0.000,11693800 PDFOFMRP,D,8/19/2024,4.630,4.690,4.630,0.000,11695556 PDFOFMRP,D,8/20/2024,4.630,4.680,4.630,0.000,11692404 PDFOFMRP,D,8/21/2024,4.630,4.690,4.630,0.000,11685135 PDFOFMRP,D,8/22/2024,4.620,4.680,4.620,0.000,11673393 PDFOFMRP,D,8/23/2024,4.630,4.690,4.630,0.000,11672209 PDFOFMRP,D,8/26/2024,4.630,4.680,4.630,0.000,11671563 PDFOFMRP,D,8/27/2024,4.620,4.680,4.620,0.000,11673801 PDFOFMRP,D,8/28/2024,4.630,4.690,4.630,0.000,11676582 PDFOFMRP,D,8/29/2024,4.640,4.700,4.640,0.000,11676621 PDFOFMRP,D,8/30/2024,4.650,4.710,4.650,0.000,11670868 PDFOFMRP,D,9/2/2024,4.650,4.710,4.650,0.000,11661804 PDFOFMRP,D,9/3/2024,4.640,4.700,4.640,0.000,11659092 PDFOFMRP,D,9/4/2024,4.630,4.690,4.630,0.000,11659673 PDFOFMRP,D,9/5/2024,4.620,4.680,4.620,0.000,11647229 PDFOFMRP,D,9/6/2024,4.600,4.660,4.600,0.000,11639681 PDFOFMRP,D,9/9/2024,4.620,4.680,4.620,0.000,11634822 PDFOFMRP,D,9/10/2024,4.630,4.690,4.630,0.000,11637061 PDFOFMRP,D,9/11/2024,4.630,4.690,4.630,0.000,11637587 PDFOFMRP,D,9/12/2024,4.650,4.710,4.650,0.000,11642392 PDFOFMRP,D,9/13/2024,4.650,4.710,4.650,0.000,11647410 PDFOFMRP,D,9/16/2024,4.650,4.710,4.650,0.000,11645108 PDFOFMRP,D,9/17/2024,4.650,4.710,4.650,0.000,11638447 PDFOFMRP,D,9/18/2024,4.640,4.700,4.640,0.000,11604386 PDFOFMRP,D,9/19/2024,4.660,4.720,4.660,0.000,11605757 PDFOFMRP,D,9/20/2024,4.650,4.700,4.650,0.000,11605785 PDFOFMRP,D,9/23/2024,4.660,4.720,4.660,0.000,11612234 PDFOFMRP,D,9/24/2024,4.660,4.720,4.660,0.000,11608264 PDFOFMRP,D,9/25/2024,4.650,4.710,4.650,0.000,11609867 PDFOFMRP,D,9/26/2024,4.670,4.730,4.670,0.000,11610206 PDFOFMRP,D,9/27/2024,4.680,4.730,4.680,0.000,11625372 PDFOFMRP,D,9/30/2024,4.660,4.720,4.660,0.000,11628838 PDFOFMRP,D,10/1/2024,4.680,4.740,4.680,0.000,11633780 PDFOFMRP,D,10/2/2024,4.680,4.740,4.680,0.000,11625237 PDFOFMRP,D,10/3/2024,4.670,4.730,4.670,0.000,11632625 PDFOFMRP,D,10/4/2024,4.680,4.740,4.680,0.000,11634922 PDFOFMRP,D,10/7/2024,4.680,4.740,4.680,0.000,11640681 PDFOFMRP,D,10/8/2024,4.680,4.740,4.680,0.000,11611023 PDFOFMRP,D,10/9/2024,4.690,4.750,4.690,0.000,11619306 PDFOFMRP,D,10/10/2024,4.690,4.750,4.690,0.000,11605112 PDFOFMRP,D,10/11/2024,4.700,4.760,4.700,0.000,11606924 PDFOFMRP,D,10/14/2024,4.720,4.780,4.720,0.000,11613776 PDFOFMRP,D,10/15/2024,4.720,4.780,4.720,0.000,11606556 PDFOFMRP,D,10/16/2024,4.720,4.780,4.720,0.000,11604956 PDFOFMRP,D,10/17/2024,4.730,4.790,4.730,0.000,11610176 PDFOFMRP,D,10/18/2024,4.740,4.800,4.740,0.000,11614680 PDFOFMRP,D,10/21/2024,4.720,4.780,4.720,0.000,11619110 PDFOFMRP,D,10/22/2024,4.720,4.780,4.720,0.000,11621565 PDFOFMRP,D,10/23/2024,4.720,4.780,4.720,0.000,11609072 PDFOFMRP,D,10/24/2024,4.720,4.780,4.720,0.000,11626068 PDFOFMRP,D,10/25/2024,4.710,4.770,4.710,0.000,11630931 PDFOFMRP,D,10/29/2024,4.720,4.780,4.720,0.000,11642422 PDFOFMRP,D,10/30/2024,4.700,4.760,4.700,0.000,11649770 PDFOFMRP,D,10/31/2024,4.660,4.720,4.660,0.000,11674334 PDFOFMRP,D,11/1/2024,4.660,4.720,4.660,0.000,11684931 PDFOFMRP,D,11/4/2024,4.660,4.720,4.660,0.000,11686303 PDFOFMRP,D,11/5/2024,4.670,4.730,4.670,0.000,11691832 PDFOFMRP,D,11/6/2024,4.740,4.790,4.740,0.000,11704524 PDFOFMRP,D,11/7/2024,4.730,4.790,4.730,0.000,11718721 PDFOFMRP,D,11/8/2024,4.740,4.800,4.740,0.000,11732099 PDFOFMRP,D,11/11/2024,4.780,4.840,4.780,0.000,11741160 PDFOFMRP,D,11/12/2024,4.780,4.840,4.780,0.000,11747203 PDFOFMRP,D,11/13/2024,4.770,4.830,4.770,0.000,11746834 PDFOFMRP,D,11/14/2024,4.800,4.860,4.800,0.000,11759482 PDFOFMRP,D,11/15/2024,4.760,4.820,4.760,0.000,11790640 PDFOFMRP,D,11/18/2024,4.770,4.830,4.770,0.000,11792550 PDFOFMRP,D,11/19/2024,4.760,4.820,4.760,0.000,11793739 PDFOFMRP,D,11/20/2024,4.770,4.830,4.770,0.000,11801072 PDFOFMRP,D,11/21/2024,4.790,4.850,4.790,0.000,11815725