<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
MSAUGQF,D,11/25/2019,43.510,45.600,43.510,0.000,7336752
MSAUGQF,D,11/26/2019,43.690,45.790,43.690,0.000,7352896
MSAUGQF,D,11/27/2019,43.840,45.940,43.840,0.000,7350418
MSAUGQF,D,11/28/2019,43.990,46.100,43.990,0.000,7355793
MSAUGQF,D,11/29/2019,43.920,46.030,43.920,0.000,7354095
MSAUGQF,D,12/2/2019,43.510,45.600,43.510,0.000,7359105
MSAUGQF,D,12/3/2019,43.190,45.260,43.190,0.000,7369584
MSAUGQF,D,12/4/2019,43.600,45.690,43.600,0.000,7368781
MSAUGQF,D,12/5/2019,43.540,45.630,43.540,0.000,7370236
MSAUGQF,D,12/6/2019,43.870,45.980,43.870,0.000,7361423
MSAUGQF,D,12/9/2019,43.980,46.090,43.980,0.000,7303963
MSAUGQF,D,12/10/2019,43.770,45.870,43.770,0.000,7304067
MSAUGQF,D,12/11/2019,43.960,46.070,43.960,0.000,7305526
MSAUGQF,D,12/12/2019,44.240,46.360,44.240,0.000,7108046
MSAUGQF,D,12/13/2019,44.430,46.560,44.430,0.000,7108794
MSAUGQF,D,12/16/2019,44.910,47.070,44.910,0.000,7105578
MSAUGQF,D,12/17/2019,44.540,46.680,44.540,0.000,7111836
MSAUGQF,D,12/18/2019,44.530,46.670,44.530,0.000,7127150
MSAUGQF,D,12/19/2019,44.440,46.570,44.440,0.000,7140256
MSAUGQF,D,12/23/2019,44.950,47.110,44.950,0.000,7102125
MSAUGQF,D,12/27/2019,45.180,47.350,45.180,0.000,7111075
MSAUGQF,D,12/30/2019,45.100,47.260,45.100,0.000,7137776
MSAUGQF,D,12/31/2019,45.010,47.170,45.010,0.000,7141985
MSAUGQF,D,1/3/2020,45.150,47.320,45.150,0.000,7141871
MSAUGQF,D,1/6/2020,45.000,47.160,45.000,0.000,7150784
MSAUGQF,D,1/7/2020,45.160,47.330,45.160,0.000,7150386
MSAUGQF,D,1/8/2020,45.350,47.530,45.350,0.000,7139459
MSAUGQF,D,1/9/2020,45.720,47.910,45.720,0.000,7130033
MSAUGQF,D,1/10/2020,45.880,48.080,45.880,0.000,7129484
MSAUGQF,D,1/13/2020,45.900,48.100,45.900,0.000,7127657
MSAUGQF,D,1/14/2020,45.980,48.190,45.980,0.000,7129177
MSAUGQF,D,1/15/2020,46.360,48.590,46.360,0.000,7122066
MSAUGQF,D,1/16/2020,46.440,48.670,46.440,0.000,7139968
MSAUGQF,D,1/17/2020,46.810,49.060,46.810,0.000,7136498
MSAUGQF,D,1/20/2020,46.760,49.000,46.760,0.000,7143354
MSAUGQF,D,1/21/2020,46.730,48.970,46.730,0.000,7144504
MSAUGQF,D,1/22/2020,47.080,49.340,47.080,0.000,7147635
MSAUGQF,D,1/23/2020,46.770,49.010,46.770,0.000,7145892
MSAUGQF,D,1/24/2020,46.920,49.170,46.920,0.000,7152637
MSAUGQF,D,1/27/2020,45.880,48.080,45.880,0.000,7205791
MSAUGQF,D,1/28/2020,45.990,48.200,45.990,0.000,7203483
MSAUGQF,D,1/29/2020,46.170,48.390,46.170,0.000,7166792
MSAUGQF,D,1/30/2020,46.010,48.220,46.010,0.000,7153707
MSAUGQF,D,1/31/2020,46.110,48.320,46.110,0.000,7137758
MSAUGQF,D,2/3/2020,46.120,48.330,46.120,0.000,7140655
MSAUGQF,D,2/4/2020,46.690,48.930,46.690,0.000,7115490
MSAUGQF,D,2/5/2020,46.980,49.240,46.980,0.000,7104223
MSAUGQF,D,2/6/2020,47.040,49.300,47.040,0.000,7108120
MSAUGQF,D,2/7/2020,46.750,48.990,46.750,0.000,7101784
MSAUGQF,D,2/10/2020,46.770,49.010,46.770,0.000,7102259
MSAUGQF,D,2/11/2020,47.200,49.470,47.200,0.000,7106896
MSAUGQF,D,2/12/2020,47.070,49.330,47.070,0.000,7114497
MSAUGQF,D,2/13/2020,46.930,49.180,46.930,0.000,7121884
MSAUGQF,D,2/14/2020,47.150,49.410,47.150,0.000,7149374
MSAUGQF,D,2/17/2020,47.300,49.570,47.300,0.000,7150416
MSAUGQF,D,2/18/2020,47.210,49.480,47.210,0.000,7156255
MSAUGQF,D,2/19/2020,47.380,49.650,47.380,0.000,7168491
MSAUGQF,D,2/20/2020,47.310,49.580,47.310,0.000,7168869
MSAUGQF,D,2/21/2020,46.730,48.970,46.730,0.000,7173638
MSAUGQF,D,2/24/2020,45.580,47.770,45.580,0.000,7162811
MSAUGQF,D,2/25/2020,45.280,47.450,45.280,0.000,7161511
MSAUGQF,D,2/26/2020,44.430,46.560,44.430,0.000,7142484
MSAUGQF,D,2/28/2020,41.160,43.140,41.160,0.000,7086797
MSAUGQF,D,3/2/2020,42.280,44.310,42.280,0.000,7034265
MSAUGQF,D,3/3/2020,43.400,45.480,43.400,0.000,7012411
MSAUGQF,D,3/4/2020,43.380,45.460,43.380,0.000,7032345
MSAUGQF,D,3/5/2020,43.600,45.690,43.600,0.000,7019172
MSAUGQF,D,3/6/2020,42.250,44.280,42.250,0.000,6998587
MSAUGQF,D,3/9/2020,40.600,42.550,40.600,0.000,7003577
MSAUGQF,D,3/10/2020,40.470,42.410,40.470,0.000,6978778
MSAUGQF,D,3/11/2020,40.230,42.160,40.230,0.000,6924039
MSAUGQF,D,3/12/2020,37.290,39.080,37.290,0.000,6919294
MSAUGQF,D,3/13/2020,36.940,38.710,36.940,0.000,6873774
MSAUGQF,D,3/16/2020,36.180,37.920,36.180,0.000,6835149
MSAUGQF,D,3/17/2020,36.110,37.840,36.110,0.000,6754741
MSAUGQF,D,3/19/2020,35.130,36.820,35.130,0.000,6672764
MSAUGQF,D,3/20/2020,35.710,37.420,35.710,0.000,6621094
MSAUGQF,D,3/24/2020,35.100,36.780,35.100,0.000,6527557
MSAUGQF,D,3/25/2020,35.960,37.690,35.960,0.000,6908092
MSAUGQF,D,3/26/2020,37.640,39.450,37.640,0.000,6902383
MSAUGQF,D,3/27/2020,37.440,39.240,37.440,0.000,6904057
MSAUGQF,D,3/30/2020,38.140,39.970,38.140,0.000,6903863
MSAUGQF,D,3/31/2020,38.570,40.420,38.570,0.000,6906647
MSAUGQF,D,4/1/2020,37.520,39.320,37.520,0.000,6912455
MSAUGQF,D,4/2/2020,37.230,39.020,37.230,0.000,6901174
MSAUGQF,D,4/3/2020,37.900,39.720,37.900,0.000,6899803
MSAUGQF,D,4/6/2020,38.970,40.840,38.970,0.000,6903477
MSAUGQF,D,4/7/2020,40.230,42.160,40.230,0.000,6905780
MSAUGQF,D,4/8/2020,39.390,41.280,39.390,0.000,6899660
MSAUGQF,D,4/9/2020,40.800,42.760,40.800,0.000,6880114
MSAUGQF,D,4/14/2020,41.260,43.240,41.260,0.000,6883321
MSAUGQF,D,4/15/2020,40.570,42.520,40.570,0.000,6859140
MSAUGQF,D,4/17/2020,41.930,43.940,41.930,0.000,6867192
MSAUGQF,D,4/21/2020,41.110,43.080,41.110,0.000,6883194
MSAUGQF,D,4/22/2020,40.950,42.920,40.950,0.000,6876652
MSAUGQF,D,4/23/2020,41.340,43.320,41.340,0.000,6876186
MSAUGQF,D,4/27/2020,41.820,43.830,41.820,0.000,6873934
MSAUGQF,D,4/28/2020,42.270,44.300,42.270,0.000,6873356
MSAUGQF,D,4/29/2020,42.380,44.410,42.380,0.000,6878459
MSAUGQF,D,4/30/2020,42.390,44.420,42.390,0.000,6881827
MSAUGQF,D,5/4/2020,41.150,43.130,41.150,0.000,6884610
MSAUGQF,D,5/5/2020,41.880,43.890,41.880,0.000,6877369
MSAUGQF,D,5/6/2020,41.680,43.680,41.680,0.000,6878156
MSAUGQF,D,5/7/2020,41.910,43.920,41.910,0.000,6877251
MSAUGQF,D,5/8/2020,42.240,44.270,42.240,0.000,6879147
MSAUGQF,D,5/11/2020,42.110,44.130,42.110,0.000,6880371
MSAUGQF,D,5/12/2020,42.470,44.510,42.470,0.000,6882622
MSAUGQF,D,5/13/2020,41.700,43.700,41.700,0.000,6888347
MSAUGQF,D,5/14/2020,40.550,42.500,40.550,0.000,6889898
MSAUGQF,D,5/15/2020,41.310,43.290,41.310,0.000,6883637
MSAUGQF,D,5/18/2020,42.340,44.370,42.340,0.000,6886080
MSAUGQF,D,5/19/2020,42.360,44.390,42.360,0.000,6894787
MSAUGQF,D,5/20/2020,42.590,44.630,42.590,0.000,6908178
MSAUGQF,D,5/22/2020,42.140,44.160,42.140,0.000,6910210
MSAUGQF,D,5/25/2020,42.390,44.420,42.390,0.000,6898133
MSAUGQF,D,5/26/2020,42.800,44.850,42.800,0.000,6900385
MSAUGQF,D,5/27/2020,42.490,44.530,42.490,0.000,6886764
MSAUGQF,D,5/28/2020,43.410,45.490,43.410,0.000,6882558
MSAUGQF,D,5/29/2020,43.510,45.600,43.510,0.000,6897680
MSAUGQF,D,6/2/2020,44.090,46.210,44.090,0.000,6898421
MSAUGQF,D,6/4/2020,44.770,46.920,44.770,0.000,6919606
MSAUGQF,D,6/8/2020,45.040,47.200,45.040,0.000,6937592
MSAUGQF,D,6/9/2020,45.050,47.210,45.050,0.000,6938718
MSAUGQF,D,6/10/2020,45.120,47.290,45.120,0.000,6949878
MSAUGQF,D,6/11/2020,44.320,46.450,44.320,0.000,6935348
MSAUGQF,D,6/12/2020,43.810,45.910,43.810,0.000,6936772
MSAUGQF,D,6/15/2020,42.950,45.010,42.950,0.000,6936454
MSAUGQF,D,6/16/2020,44.600,46.740,44.600,0.000,6935273
MSAUGQF,D,6/17/2020,44.570,46.710,44.570,0.000,6936301
MSAUGQF,D,6/18/2020,44.340,46.470,44.340,0.000,6935014
MSAUGQF,D,6/19/2020,44.870,47.020,44.870,0.000,6932463
MSAUGQF,D,6/22/2020,44.330,46.460,44.330,0.000,6949230
MSAUGQF,D,6/24/2020,44.260,46.380,44.260,0.000,6949737
MSAUGQF,D,6/25/2020,43.730,45.830,43.730,0.000,6960909
MSAUGQF,D,6/26/2020,44.390,46.520,44.390,0.000,6959825
MSAUGQF,D,6/29/2020,43.810,45.910,43.810,0.000,6953215
MSAUGQF,D,6/30/2020,44.190,46.310,44.190,0.000,6943453
MSAUGQF,D,7/1/2020,44.790,46.940,44.790,0.000,6940969
MSAUGQF,D,7/2/2020,45.550,47.740,45.550,0.000,6935237
MSAUGQF,D,7/3/2020,45.270,47.440,45.270,0.000,6933037
MSAUGQF,D,7/6/2020,45.890,48.090,45.890,0.000,6878733
MSAUGQF,D,7/7/2020,45.730,47.930,45.730,0.000,6895942
MSAUGQF,D,7/8/2020,45.910,48.110,45.910,0.000,6882130
MSAUGQF,D,7/9/2020,46.200,48.420,46.200,0.000,6879862
MSAUGQF,D,7/10/2020,45.740,47.940,45.740,0.000,6878712
MSAUGQF,D,7/13/2020,46.250,48.470,46.250,0.000,6876287
MSAUGQF,D,7/14/2020,45.620,47.810,45.620,0.000,6871499
MSAUGQF,D,7/15/2020,46.740,48.980,46.740,0.000,6848011
MSAUGQF,D,7/16/2020,46.590,48.830,46.590,0.000,6844687
MSAUGQF,D,7/17/2020,46.520,48.750,46.520,0.000,6840774
MSAUGQF,D,7/20/2020,46.760,49.000,46.760,0.000,6836022
MSAUGQF,D,7/21/2020,47.550,49.830,47.550,0.000,6837048
MSAUGQF,D,7/22/2020,47.450,49.730,47.450,0.000,6852520
MSAUGQF,D,7/23/2020,47.770,50.060,47.770,0.000,6870667
MSAUGQF,D,7/24/2020,47.020,49.280,47.020,0.000,6858672
MSAUGQF,D,7/27/2020,47.470,49.750,47.470,0.000,6854112
MSAUGQF,D,7/28/2020,47.360,49.630,47.360,0.000,6850010
MSAUGQF,D,7/29/2020,47.610,49.900,47.610,0.000,6850580
MSAUGQF,D,7/30/2020,46.940,49.190,46.940,0.000,6822179
MSAUGQF,D,7/31/2020,47.130,49.390,47.130,0.000,6828337
MSAUGQF,D,8/3/2020,47.480,49.760,47.480,0.000,6824293
MSAUGQF,D,8/4/2020,47.350,49.620,47.350,0.000,6826057
MSAUGQF,D,8/5/2020,47.890,50.190,47.890,0.000,6820096
MSAUGQF,D,8/6/2020,47.530,49.810,47.530,0.000,6815555
MSAUGQF,D,8/7/2020,47.440,49.720,47.440,0.000,6818239
MSAUGQF,D,8/10/2020,47.400,49.680,47.400,0.000,6805267
MSAUGQF,D,8/11/2020,47.510,49.790,47.510,0.000,6804653
MSAUGQF,D,8/12/2020,47.750,50.040,47.750,0.000,6804412
MSAUGQF,D,8/13/2020,47.990,50.290,47.990,0.000,6809317
MSAUGQF,D,8/14/2020,47.770,50.060,47.770,0.000,6813928
MSAUGQF,D,8/17/2020,47.900,50.200,47.900,0.000,6813230
MSAUGQF,D,8/18/2020,48.140,50.450,48.140,0.000,6809692
MSAUGQF,D,8/19/2020,48.290,50.610,48.290,0.000,6812829
MSAUGQF,D,8/20/2020,47.900,50.200,47.900,0.000,6812477
MSAUGQF,D,8/21/2020,47.940,50.240,47.940,0.000,6812180
MSAUGQF,D,8/24/2020,48.510,50.840,48.510,0.000,6809567
MSAUGQF,D,8/25/2020,48.690,51.030,48.690,0.000,6798567
MSAUGQF,D,8/26/2020,48.620,50.950,48.620,0.000,6791679
MSAUGQF,D,8/27/2020,49.190,51.550,49.190,0.000,6797809
MSAUGQF,D,8/28/2020,49.150,51.510,49.150,0.000,6810767
MSAUGQF,D,8/31/2020,49.180,51.540,49.180,0.000,6812517
MSAUGQF,D,9/1/2020,48.960,51.310,48.960,0.000,6807857
MSAUGQF,D,9/2/2020,49.490,51.870,49.490,0.000,6810904
MSAUGQF,D,9/3/2020,49.590,51.970,49.590,0.000,6784819
MSAUGQF,D,9/4/2020,48.160,50.470,48.160,0.000,6779208
MSAUGQF,D,9/7/2020,47.920,50.220,47.920,0.000,6778032
MSAUGQF,D,9/8/2020,47.300,49.570,47.300,0.000,6758600
MSAUGQF,D,9/9/2020,48.030,50.340,48.030,0.000,6760316
MSAUGQF,D,9/10/2020,48.410,50.730,48.410,0.000,6755834
MSAUGQF,D,9/11/2020,47.890,50.190,47.890,0.000,6755411
MSAUGQF,D,9/14/2020,48.410,50.730,48.410,0.000,6747895
MSAUGQF,D,9/15/2020,48.730,51.070,48.730,0.000,6748106
MSAUGQF,D,9/16/2020,48.730,51.070,48.730,0.000,6769228
MSAUGQF,D,9/17/2020,47.990,50.290,47.990,0.000,6770127
MSAUGQF,D,9/18/2020,48.100,50.410,48.100,0.000,6777672
MSAUGQF,D,9/21/2020,46.840,49.090,46.840,0.000,6780549
MSAUGQF,D,9/22/2020,46.810,49.060,46.810,0.000,6789190
MSAUGQF,D,9/23/2020,47.280,49.550,47.280,0.000,6787192
MSAUGQF,D,9/24/2020,46.420,48.650,46.420,0.000,6768825
MSAUGQF,D,9/25/2020,46.300,48.520,46.300,0.000,6765441
MSAUGQF,D,9/28/2020,47.490,49.770,47.490,0.000,6762702
MSAUGQF,D,9/29/2020,47.580,49.860,47.580,0.000,6763895
MSAUGQF,D,9/30/2020,47.650,49.940,47.650,0.000,6763114
MSAUGQF,D,10/1/2020,47.890,50.190,47.890,0.000,6750306
MSAUGQF,D,10/2/2020,47.620,49.910,47.620,0.000,6746439
MSAUGQF,D,10/5/2020,47.910,50.210,47.910,0.000,6750538
MSAUGQF,D,10/6/2020,48.080,50.390,48.080,0.000,6747778
MSAUGQF,D,10/7/2020,47.930,50.230,47.930,0.000,6746039
MSAUGQF,D,10/8/2020,48.430,50.750,48.430,0.000,6746703
MSAUGQF,D,10/9/2020,48.720,51.060,48.720,0.000,6744975
MSAUGQF,D,10/12/2020,49.140,51.500,49.140,0.000,6734287
MSAUGQF,D,10/13/2020,49.190,51.550,49.190,0.000,6738927
MSAUGQF,D,10/14/2020,49.230,51.590,49.230,0.000,6737389
MSAUGQF,D,10/15/2020,48.380,50.700,48.380,0.000,6719325
MSAUGQF,D,10/16/2020,48.900,51.250,48.900,0.000,6716171
MSAUGQF,D,10/19/2020,49.010,51.360,49.010,0.000,6749190
MSAUGQF,D,10/20/2020,48.560,50.890,48.560,0.000,6751547
MSAUGQF,D,10/21/2020,48.460,50.790,48.460,0.000,6744086
MSAUGQF,D,10/22/2020,48.260,50.580,48.260,0.000,6745009
MSAUGQF,D,10/23/2020,48.500,50.830,48.500,0.000,6743325
MSAUGQF,D,10/26/2020,47.220,49.490,47.220,0.000,6741117
MSAUGQF,D,10/28/2020,45.710,47.900,45.710,0.000,6721317
MSAUGQF,D,10/29/2020,45.580,47.770,45.580,0.000,6707244
MSAUGQF,D,10/30/2020,44.980,47.140,44.980,0.000,6707639
MSAUGQF,D,11/2/2020,46.050,48.260,46.050,0.000,6704791
MSAUGQF,D,11/3/2020,46.780,49.030,46.780,0.000,6694319
MSAUGQF,D,11/4/2020,47.540,49.820,47.540,0.000,6675396
MSAUGQF,D,11/5/2020,48.380,50.700,48.380,0.000,6678593
MSAUGQF,D,11/6/2020,48.220,50.530,48.220,0.000,6676984
MSAUGQF,D,11/9/2020,49.630,52.010,49.630,0.000,6654507
MSAUGQF,D,11/10/2020,49.150,51.510,49.150,0.000,6653138
MSAUGQF,D,11/11/2020,49.320,51.690,49.320,0.000,6655059
MSAUGQF,D,11/12/2020,49.280,51.650,49.280,0.000,6659575
MSAUGQF,D,11/13/2020,49.310,51.680,49.310,0.000,6665687
MSAUGQF,D,11/17/2020,49.360,51.730,49.360,0.000,6687528
MSAUGQF,D,11/18/2020,49.430,51.800,49.430,0.000,6714122
MSAUGQF,D,11/20/2020,49.070,51.430,49.070,0.000,6720574
MSAUGQF,D,11/23/2020,49.020,51.370,49.020,0.000,6725707
MSAUGQF,D,11/24/2020,48.790,51.130,48.790,0.000,6619966
MSAUGQF,D,11/25/2020,48.990,51.340,48.990,0.000,6641424
MSAUGQF,D,11/26/2020,49.120,51.480,49.120,0.000,6643448
MSAUGQF,D,11/27/2020,49.160,51.520,49.160,0.000,6643900
MSAUGQF,D,11/30/2020,49.280,51.650,49.280,0.000,6650765
MSAUGQF,D,12/1/2020,49.590,51.970,49.590,0.000,6646237
MSAUGQF,D,12/2/2020,49.580,51.960,49.580,0.000,6632070
MSAUGQF,D,12/3/2020,49.660,52.040,49.660,0.000,6626614
MSAUGQF,D,12/4/2020,49.770,52.160,49.770,0.000,6625447
MSAUGQF,D,12/7/2020,50.020,52.420,50.020,0.000,6619246
MSAUGQF,D,12/8/2020,49.860,52.250,49.860,0.000,6621307
MSAUGQF,D,12/9/2020,50.150,52.560,50.150,0.000,6621952
MSAUGQF,D,12/10/2020,50.190,52.600,50.190,0.000,6622054
MSAUGQF,D,12/11/2020,49.780,52.170,49.780,0.000,6615179
MSAUGQF,D,12/14/2020,50.330,52.750,50.330,0.000,6609614
MSAUGQF,D,12/15/2020,50.000,52.400,50.000,0.000,6614767
MSAUGQF,D,12/16/2020,50.280,52.690,50.280,0.000,6631387
MSAUGQF,D,12/17/2020,50.850,53.290,50.850,0.000,6639789
MSAUGQF,D,12/18/2020,50.750,53.190,50.750,0.000,6648756
MSAUGQF,D,12/21/2020,49.970,52.370,49.970,0.000,6649653
MSAUGQF,D,12/22/2020,50.280,52.690,50.280,0.000,6655607
MSAUGQF,D,12/23/2020,50.420,52.840,50.420,0.000,6652359
MSAUGQF,D,12/28/2020,50.850,53.290,50.850,0.000,6651816
MSAUGQF,D,12/29/2020,51.210,53.670,51.210,0.000,6691171
MSAUGQF,D,12/30/2020,51.170,53.630,51.170,0.000,6691629
MSAUGQF,D,1/5/2021,51.000,53.450,51.000,0.000,6694124
MSAUGQF,D,1/6/2021,51.220,53.680,51.220,0.000,6692063
MSAUGQF,D,1/7/2021,51.440,53.910,51.440,0.000,6691124
MSAUGQF,D,1/8/2021,51.900,54.390,51.900,0.000,6689094
MSAUGQF,D,1/11/2021,51.680,54.160,51.680,0.000,6691322
MSAUGQF,D,1/12/2021,51.300,53.760,51.300,0.000,6693490
MSAUGQF,D,1/13/2021,50.950,53.400,50.950,0.000,6690647
MSAUGQF,D,1/14/2021,51.120,53.570,51.120,0.000,6686759
MSAUGQF,D,1/15/2021,50.570,53.000,50.570,0.000,6672783
MSAUGQF,D,1/18/2021,50.490,52.910,50.490,0.000,6658201
MSAUGQF,D,1/19/2021,50.830,53.270,50.830,0.000,6657869
MSAUGQF,D,1/20/2021,51.020,53.470,51.020,0.000,6653919
MSAUGQF,D,1/21/2021,51.260,53.720,51.260,0.000,6647978
MSAUGQF,D,1/22/2021,51.050,53.500,51.050,0.000,6645581
MSAUGQF,D,1/25/2021,50.930,53.370,50.930,0.000,6648598
MSAUGQF,D,1/26/2021,51.250,53.710,51.250,0.000,6644846
MSAUGQF,D,1/27/2021,50.520,52.940,50.520,0.000,6643338
MSAUGQF,D,1/28/2021,50.740,53.180,50.740,0.000,6644096
MSAUGQF,D,2/1/2021,50.300,52.710,50.300,0.000,6629562
MSAUGQF,D,2/2/2021,51.180,53.640,51.180,0.000,6630793
MSAUGQF,D,2/3/2021,51.140,53.590,51.140,0.000,6619207
MSAUGQF,D,2/4/2021,51.260,53.720,51.260,0.000,6601831
MSAUGQF,D,2/5/2021,51.540,54.010,51.540,0.000,6597318
MSAUGQF,D,2/8/2021,51.880,54.370,51.880,0.000,6593172
MSAUGQF,D,2/9/2021,51.870,54.360,51.870,0.000,6617432
MSAUGQF,D,2/10/2021,51.910,54.400,51.910,0.000,6646585
MSAUGQF,D,2/11/2021,51.840,54.330,51.840,0.000,6658037
MSAUGQF,D,2/12/2021,52.050,54.550,52.050,0.000,6653447
MSAUGQF,D,2/15/2021,52.540,55.060,52.540,0.000,6648846
MSAUGQF,D,2/16/2021,52.270,54.780,52.270,0.000,6640842
MSAUGQF,D,2/17/2021,51.880,54.370,51.880,0.000,6670381
MSAUGQF,D,2/18/2021,51.750,54.230,51.750,0.000,6665177
MSAUGQF,D,2/19/2021,51.810,54.300,51.810,0.000,6662547
MSAUGQF,D,2/22/2021,51.000,53.450,51.000,0.000,6658184
MSAUGQF,D,2/23/2021,50.870,53.310,50.870,0.000,6659403
MSAUGQF,D,2/24/2021,50.830,53.270,50.830,0.000,6649941
MSAUGQF,D,2/25/2021,51.360,53.830,51.360,0.000,6641478
MSAUGQF,D,2/26/2021,50.530,52.960,50.530,0.000,6635119
MSAUGQF,D,3/1/2021,50.840,53.280,50.840,0.000,6629988
MSAUGQF,D,3/2/2021,51.160,53.620,51.160,0.000,6628160
MSAUGQF,D,3/3/2021,50.590,53.020,50.590,0.000,6627838
MSAUGQF,D,3/4/2021,50.530,52.960,50.530,0.000,6621897
MSAUGQF,D,3/5/2021,50.080,52.480,50.080,0.000,6618967
MSAUGQF,D,3/8/2021,50.700,53.130,50.700,0.000,6613075
MSAUGQF,D,3/9/2021,51.420,53.890,51.420,0.000,6615412
MSAUGQF,D,3/10/2021,51.440,53.910,51.440,0.000,6607795
MSAUGQF,D,3/12/2021,51.530,54.000,51.530,0.000,6608970
MSAUGQF,D,3/15/2021,51.600,54.080,51.600,0.000,6608919
MSAUGQF,D,3/16/2021,52.020,54.520,52.020,0.000,6613269
MSAUGQF,D,3/18/2021,51.900,54.390,51.900,0.000,6618488
MSAUGQF,D,3/19/2021,51.580,54.060,51.580,0.000,6616118
MSAUGQF,D,3/22/2021,51.920,54.410,51.920,0.000,6611716
MSAUGQF,D,3/24/2021,51.870,54.360,51.870,0.000,6610515
MSAUGQF,D,3/25/2021,51.480,53.950,51.480,0.000,6608798
MSAUGQF,D,3/26/2021,51.930,54.420,51.930,0.000,6615264
MSAUGQF,D,3/29/2021,52.420,54.940,52.420,0.000,6610376
MSAUGQF,D,3/30/2021,52.500,55.020,52.500,0.000,6612157
MSAUGQF,D,3/31/2021,52.340,54.850,52.340,0.000,6617307
MSAUGQF,D,4/1/2021,52.610,55.140,52.610,0.000,6613629
MSAUGQF,D,4/6/2021,53.390,55.950,53.390,0.000,6616040
MSAUGQF,D,4/7/2021,53.470,56.040,53.470,0.000,6649510
MSAUGQF,D,4/8/2021,53.990,56.580,53.990,0.000,6661881
MSAUGQF,D,4/9/2021,54.050,56.640,54.050,0.000,6681611
MSAUGQF,D,4/12/2021,54.270,56.870,54.270,0.000,6674361
MSAUGQF,D,4/13/2021,54.550,57.170,54.550,0.000,6675958
MSAUGQF,D,4/14/2021,54.710,57.340,54.710,0.000,6674635
MSAUGQF,D,4/15/2021,54.990,57.630,54.990,0.000,6683171
MSAUGQF,D,4/16/2021,55.310,57.960,55.310,0.000,6688323
MSAUGQF,D,4/19/2021,55.350,58.010,55.350,0.000,6685875
MSAUGQF,D,4/20/2021,55.130,57.780,55.130,0.000,6695761
MSAUGQF,D,4/21/2021,55.350,58.010,55.350,0.000,6699141
MSAUGQF,D,4/22/2021,55.730,58.410,55.730,0.000,6698061
MSAUGQF,D,4/23/2021,55.550,58.220,55.550,0.000,6703767
MSAUGQF,D,4/26/2021,55.780,58.460,55.780,0.000,6691529
MSAUGQF,D,4/27/2021,55.530,58.200,55.530,0.000,6695241
MSAUGQF,D,4/30/2021,55.230,57.880,55.230,0.000,6672418
MSAUGQF,D,5/4/2021,54.950,57.590,54.950,0.000,6672472
MSAUGQF,D,5/5/2021,55.030,57.670,55.030,0.000,6672318
MSAUGQF,D,5/6/2021,54.960,57.600,54.960,0.000,6674025
MSAUGQF,D,5/7/2021,55.700,58.370,55.700,0.000,6671946
MSAUGQF,D,5/10/2021,55.640,58.310,55.640,0.000,6670517
MSAUGQF,D,5/11/2021,54.760,57.390,54.760,0.000,6670671
MSAUGQF,D,5/12/2021,54.380,56.990,54.380,0.000,6671402
MSAUGQF,D,5/14/2021,54.980,0.580,54.980,0.000,6672041
MSAUGQF,D,5/17/2021,54.960,57.600,54.960,0.000,6676416
MSAUGQF,D,5/18/2021,54.790,57.420,54.790,0.000,6662195
MSAUGQF,D,5/19/2021,54.170,56.770,54.170,0.000,6664206
MSAUGQF,D,5/20/2021,54.850,57.480,54.850,0.000,6655866
MSAUGQF,D,5/21/2021,55.470,58.130,55.470,0.000,6621161
MSAUGQF,D,5/25/2021,55.510,58.170,55.510,0.000,6623358
MSAUGQF,D,5/26/2021,55.380,58.040,55.380,0.000,6613523
MSAUGQF,D,5/27/2021,55.360,58.020,55.360,0.000,6617771
MSAUGQF,D,5/28/2021,55.480,58.140,55.480,0.000,6618807
MSAUGQF,D,5/31/2021,55.150,57.800,55.150,0.000,6622191
MSAUGQF,D,6/1/2021,55.260,57.910,55.260,0.000,6624051
MSAUGQF,D,6/2/2021,54.990,57.630,54.990,0.000,6628136
MSAUGQF,D,6/3/2021,54.460,57.070,54.460,0.000,6637586
MSAUGQF,D,6/4/2021,55.040,57.680,55.040,0.000,6642420
MSAUGQF,D,6/7/2021,55.220,57.870,55.220,0.000,6648715
MSAUGQF,D,6/8/2021,55.080,57.720,55.080,0.000,6651386
MSAUGQF,D,6/9/2021,55.110,57.760,55.110,0.000,6661583
MSAUGQF,D,6/10/2021,55.330,57.990,55.330,0.000,6662108
MSAUGQF,D,6/11/2021,55.530,58.200,55.530,0.000,6659938
MSAUGQF,D,6/14/2021,55.480,58.140,55.480,0.000,6659885
MSAUGQF,D,6/15/2021,55.850,58.530,55.850,0.000,6665443
MSAUGQF,D,6/16/2021,55.970,58.660,55.970,0.000,6635897
MSAUGQF,D,6/18/2021,55.060,57.700,55.060,0.000,6634053
MSAUGQF,D,6/21/2021,55.160,57.810,55.160,0.000,6632999
MSAUGQF,D,6/22/2021,55.420,58.080,55.420,0.000,6638096
MSAUGQF,D,6/24/2021,55.970,58.660,55.970,0.000,6638681
MSAUGQF,D,6/25/2021,55.970,58.660,55.970,0.000,6641110
MSAUGQF,D,6/28/2021,56.050,58.740,56.050,0.000,6644058
MSAUGQF,D,6/30/2021,56.060,58.750,56.060,0.000,6706133
MSAUGQF,D,7/1/2021,56.190,58.890,56.190,0.000,6711950
MSAUGQF,D,7/2/2021,56.440,59.150,56.440,0.000,6709367
MSAUGQF,D,7/5/2021,56.680,59.400,56.680,0.000,6717591
MSAUGQF,D,7/6/2021,56.600,59.320,56.600,0.000,6711974
MSAUGQF,D,7/7/2021,56.870,59.600,56.870,0.000,6706072
MSAUGQF,D,7/8/2021,56.520,59.230,56.520,0.000,6711528
MSAUGQF,D,7/9/2021,56.820,59.550,56.820,0.000,6696510
MSAUGQF,D,7/12/2021,56.960,59.690,56.960,0.000,6705076
MSAUGQF,D,7/13/2021,56.990,59.730,56.990,0.000,6705519
MSAUGQF,D,7/15/2021,57.030,59.770,57.030,0.000,6708417
MSAUGQF,D,7/16/2021,57.150,59.890,57.150,0.000,6708345
MSAUGQF,D,7/19/2021,56.290,58.990,56.290,0.000,6716408
MSAUGQF,D,7/20/2021,56.420,59.130,56.420,0.000,6707845
MSAUGQF,D,7/21/2021,56.390,59.100,56.390,0.000,6709436
MSAUGQF,D,7/22/2021,56.540,59.250,56.540,0.000,6708621
MSAUGQF,D,7/23/2021,57.070,59.810,57.070,0.000,6704318
MSAUGQF,D,7/26/2021,57.170,59.910,57.170,0.000,6702259
MSAUGQF,D,7/27/2021,57.140,59.880,57.140,0.000,6707705
MSAUGQF,D,7/28/2021,57.100,59.840,57.100,0.000,6710882
MSAUGQF,D,7/29/2021,57.400,60.160,57.400,0.000,6705140
MSAUGQF,D,7/30/2021,57.360,60.110,57.360,0.000,6705083
MSAUGQF,D,8/2/2021,57.330,60.080,57.330,0.000,6702525
MSAUGQF,D,8/3/2021,57.160,59.900,57.160,0.000,6706445
MSAUGQF,D,8/4/2021,57.560,60.320,57.560,0.000,6706709
MSAUGQF,D,8/5/2021,57.360,60.110,57.360,0.000,6710352
MSAUGQF,D,8/6/2021,57.280,60.030,57.280,0.000,6709009
MSAUGQF,D,8/9/2021,57.290,60.040,57.290,0.000,6708144
MSAUGQF,D,8/10/2021,57.320,60.070,57.320,0.000,6711840
MSAUGQF,D,8/11/2021,57.350,60.100,57.350,0.000,6715540
MSAUGQF,D,8/12/2021,57.180,59.920,57.180,0.000,6713742
MSAUGQF,D,8/13/2021,57.480,60.240,57.480,0.000,6709048
MSAUGQF,D,8/16/2021,57.520,60.280,57.520,0.000,6710147
MSAUGQF,D,8/17/2021,57.700,60.470,57.700,0.000,6713282
MSAUGQF,D,8/18/2021,57.700,60.470,57.700,0.000,6715462
MSAUGQF,D,8/19/2021,57.000,59.740,57.000,0.000,6716057
MSAUGQF,D,8/20/2021,57.370,60.120,57.370,0.000,6726446
MSAUGQF,D,8/23/2021,57.610,60.380,57.610,0.000,6724384
MSAUGQF,D,8/24/2021,57.620,60.390,57.620,0.000,6728898
MSAUGQF,D,8/25/2021,57.500,60.260,57.500,0.000,6731092
MSAUGQF,D,8/26/2021,57.430,60.190,57.430,0.000,6746714
MSAUGQF,D,8/27/2021,57.540,60.300,57.540,0.000,6748557
MSAUGQF,D,8/30/2021,57.960,60.740,57.960,0.000,6750341
MSAUGQF,D,8/31/2021,58.010,60.790,58.010,0.000,6754115
MSAUGQF,D,9/1/2021,58.210,61.000,58.210,0.000,6747027
MSAUGQF,D,9/2/2021,58.610,61.420,58.610,0.000,6746418
MSAUGQF,D,9/3/2021,58.520,61.330,58.520,0.000,6742995
MSAUGQF,D,9/6/2021,58.920,61.750,58.920,0.000,6741001
MSAUGQF,D,9/7/2021,58.530,61.340,58.530,0.000,6714097
MSAUGQF,D,9/9/2021,58.540,61.350,58.540,0.000,6713504
MSAUGQF,D,9/10/2021,58.310,61.110,58.310,0.000,6714017
MSAUGQF,D,9/13/2021,58.160,60.950,58.160,0.000,6704050
MSAUGQF,D,9/14/2021,57.850,60.630,57.850,0.000,6707100
MSAUGQF,D,9/15/2021,57.910,60.690,57.910,0.000,6702629
MSAUGQF,D,9/16/2021,57.880,60.660,57.880,0.000,6708293
MSAUGQF,D,9/17/2021,57.790,60.560,57.790,0.000,6709064
MSAUGQF,D,9/20/2021,56.960,59.690,56.960,0.000,6708795
MSAUGQF,D,9/21/2021,57.390,60.140,57.390,0.000,6712321
MSAUGQF,D,9/22/2021,57.300,60.050,57.300,0.000,6711518
MSAUGQF,D,9/23/2021,57.730,60.500,57.730,0.000,6715766
MSAUGQF,D,9/24/2021,57.680,60.450,57.680,0.000,6714708
MSAUGQF,D,9/27/2021,57.230,59.980,57.230,0.000,6718028
MSAUGQF,D,9/28/2021,56.360,59.070,56.360,0.000,6723919
MSAUGQF,D,9/29/2021,56.210,58.910,56.210,0.000,6719916
MSAUGQF,D,9/30/2021,56.230,58.930,56.230,0.000,6721408
MSAUGQF,D,10/1/2021,55.300,57.950,55.300,0.000,6718814
MSAUGQF,D,10/4/2021,55.660,58.330,55.660,0.000,6711069
MSAUGQF,D,10/5/2021,55.480,58.140,55.480,0.000,6711436
MSAUGQF,D,10/6/2021,55.230,57.880,55.230,0.000,6714517
MSAUGQF,D,10/8/2021,56.250,58.950,56.250,0.000,6718065
MSAUGQF,D,10/11/2021,56.070,58.760,56.070,0.000,6714568
MSAUGQF,D,10/12/2021,55.580,58.250,55.580,0.000,6714104
MSAUGQF,D,10/13/2021,55.880,58.560,55.880,0.000,6713166
MSAUGQF,D,10/14/2021,56.670,59.390,56.670,0.000,6713203
MSAUGQF,D,10/15/2021,57.170,59.910,57.170,0.000,6712725
MSAUGQF,D,10/18/2021,56.880,59.610,56.880,0.000,6718979
MSAUGQF,D,10/19/2021,57.250,60.000,57.250,0.000,6725735
MSAUGQF,D,10/21/2021,57.450,60.210,57.450,0.000,6740738
MSAUGQF,D,10/22/2021,57.930,60.710,57.930,0.000,6715118
MSAUGQF,D,10/25/2021,57.770,60.540,57.770,0.000,6710554
MSAUGQF,D,10/27/2021,58.180,60.970,58.180,0.000,6714632
MSAUGQF,D,10/28/2021,58.220,61.010,58.220,0.000,6716161
MSAUGQF,D,10/29/2021,57.970,60.750,57.970,0.000,6715473
MSAUGQF,D,11/2/2021,58.390,61.190,58.390,0.000,6711106
MSAUGQF,D,11/3/2021,58.210,61.000,58.210,0.000,6712619
MSAUGQF,D,11/4/2021,58.590,61.400,58.590,0.000,6717975
MSAUGQF,D,11/5/2021,58.750,61.570,58.750,0.000,6717412
MSAUGQF,D,11/8/2021,58.670,61.490,58.670,0.000,6720504
MSAUGQF,D,11/9/2021,58.680,61.500,58.680,0.000,6725732
MSAUGQF,D,11/10/2021,58.710,61.530,58.710,0.000,6724890
MSAUGQF,D,11/11/2021,58.530,61.340,58.530,0.000,6721290
MSAUGQF,D,11/12/2021,58.570,61.380,58.570,0.000,6722164
MSAUGQF,D,11/15/2021,58.860,61.690,58.860,0.000,6722467
MSAUGQF,D,11/16/2021,58.960,61.790,58.960,0.000,6726091
MSAUGQF,D,11/17/2021,58.560,61.370,58.560,0.000,6732950
MSAUGQF,D,11/18/2021,58.660,61.480,58.660,0.000,6736093
MSAUGQF,D,11/19/2021,58.810,61.630,58.810,0.000,6738146
MSAUGQF,D,11/22/2021,58.470,61.280,58.470,0.000,6711178
MSAUGQF,D,11/23/2021,57.810,60.580,57.810,0.000,6690185
MSAUGQF,D,11/24/2021,57.450,60.210,57.450,0.000,6691729
MSAUGQF,D,11/25/2021,57.940,60.720,57.940,0.000,6690982
MSAUGQF,D,11/26/2021,57.400,60.160,57.400,0.000,6688882
MSAUGQF,D,11/29/2021,57.230,59.980,57.230,0.000,6693115
MSAUGQF,D,11/30/2021,56.990,59.730,56.990,0.000,6693407
MSAUGQF,D,12/1/2021,56.610,59.330,56.610,0.000,6683466
MSAUGQF,D,12/2/2021,56.650,59.370,56.650,0.000,6668860
MSAUGQF,D,12/3/2021,56.520,59.230,56.520,0.000,6668513
MSAUGQF,D,12/6/2021,56.970,59.700,56.970,0.000,6668619
MSAUGQF,D,12/7/2021,58.070,60.860,58.070,0.000,6663124
MSAUGQF,D,12/8/2021,58.000,60.780,58.000,0.000,6665669
MSAUGQF,D,12/9/2021,58.020,60.810,58.020,0.000,6665650
MSAUGQF,D,12/10/2021,58.220,61.010,58.220,0.000,6665447
MSAUGQF,D,12/13/2021,58.320,61.120,58.320,0.000,6654813
MSAUGQF,D,12/14/2021,58.110,60.900,58.110,0.000,6653636
MSAUGQF,D,12/15/2021,57.680,60.450,57.680,0.000,6653849
MSAUGQF,D,12/16/2021,58.840,61.660,58.840,0.000,6657946
MSAUGQF,D,12/17/2021,58.390,61.190,58.390,0.000,6658843
MSAUGQF,D,12/20/2021,57.720,60.490,57.720,0.000,6662252
MSAUGQF,D,12/21/2021,57.940,60.720,57.940,0.000,6662707
MSAUGQF,D,12/22/2021,58.530,61.340,58.530,0.000,6663285
MSAUGQF,D,12/23/2021,59.350,62.200,59.350,0.000,6668616
MSAUGQF,D,12/27/2021,59.640,62.500,59.640,0.000,6663837
MSAUGQF,D,12/28/2021,60.160,63.050,60.160,0.000,6667507
MSAUGQF,D,12/29/2021,60.260,63.150,60.260,0.000,6668130
MSAUGQF,D,12/30/2021,60.240,63.130,60.240,0.000,6675638
MSAUGQF,D,1/3/2022,59.680,62.540,59.680,0.000,6680753
MSAUGQF,D,1/5/2022,59.750,62.620,59.750,0.000,6686736
MSAUGQF,D,1/6/2022,58.770,61.590,58.770,0.000,6692615
MSAUGQF,D,1/7/2022,58.620,61.430,58.620,0.000,6699720
MSAUGQF,D,1/10/2022,57.830,60.610,57.830,0.000,6699552
MSAUGQF,D,1/11/2022,58.180,60.970,58.180,0.000,6697934
MSAUGQF,D,1/12/2022,59.230,62.070,59.230,0.000,6698106
MSAUGQF,D,1/14/2022,58.490,61.300,58.490,0.000,6705978
MSAUGQF,D,1/17/2022,58.490,61.300,58.490,0.000,6702654
MSAUGQF,D,1/18/2022,57.660,60.430,57.660,0.000,6707996
MSAUGQF,D,1/19/2022,58.260,61.060,58.260,0.000,6723567
MSAUGQF,D,1/20/2022,58.240,61.040,58.240,0.000,6718026
MSAUGQF,D,1/21/2022,57.430,60.190,57.430,0.000,6718745
MSAUGQF,D,1/24/2022,55.890,58.570,55.890,0.000,6708948
MSAUGQF,D,1/25/2022,55.300,57.950,55.300,0.000,6709111
MSAUGQF,D,1/26/2022,56.400,59.110,56.400,0.000,6704461
MSAUGQF,D,1/27/2022,56.100,58.790,56.100,0.000,6702465
MSAUGQF,D,1/28/2022,54.660,57.280,54.660,0.000,6694333
MSAUGQF,D,1/31/2022,56.290,58.990,56.290,0.000,6678134
MSAUGQF,D,2/1/2022,56.800,59.530,56.800,0.000,6679261
MSAUGQF,D,2/2/2022,57.480,60.240,57.480,0.000,6684518
MSAUGQF,D,2/3/2022,57.250,60.000,57.250,0.000,6689364
MSAUGQF,D,2/4/2022,56.740,59.460,56.740,0.000,6697272
MSAUGQF,D,2/7/2022,56.990,59.730,56.990,0.000,6701110
MSAUGQF,D,2/8/2022,56.540,59.250,56.540,0.000,6703699
MSAUGQF,D,2/9/2022,57.600,60.360,57.600,0.000,6706956
MSAUGQF,D,2/10/2022,57.260,60.010,57.260,0.000,6704660
MSAUGQF,D,2/11/2022,56.840,59.570,56.840,0.000,6704425
MSAUGQF,D,2/14/2022,55.750,58.430,55.750,0.000,6709138
MSAUGQF,D,2/15/2022,56.140,58.830,56.140,0.000,6711564
MSAUGQF,D,2/16/2022,55.600,58.270,55.600,0.000,6722723
MSAUGQF,D,2/17/2022,55.610,58.280,55.610,0.000,6726055
MSAUGQF,D,2/18/2022,55.670,58.340,55.670,0.000,6725445
MSAUGQF,D,2/21/2022,54.860,57.490,54.860,0.000,6726229
MSAUGQF,D,2/22/2022,55.200,57.850,55.200,0.000,6729662
MSAUGQF,D,2/23/2022,55.140,57.790,55.140,0.000,6729816
MSAUGQF,D,2/24/2022,53.200,55.750,53.200,0.000,6728965
MSAUGQF,D,2/25/2022,54.550,57.170,54.550,0.000,6691475
MSAUGQF,D,2/28/2022,54.800,57.430,54.800,0.000,6679691
MSAUGQF,D,3/1/2022,54.560,57.180,54.560,0.000,6678836
MSAUGQF,D,3/2/2022,54.230,56.830,54.230,0.000,6674332
MSAUGQF,D,3/4/2022,53.470,56.040,53.470,0.000,6675474
MSAUGQF,D,3/7/2022,52.530,55.050,52.530,0.000,6672481
MSAUGQF,D,3/8/2022,51.440,53.910,51.440,0.000,6669745
MSAUGQF,D,3/9/2022,52.200,54.710,52.200,0.000,6667242
MSAUGQF,D,3/10/2022,52.150,54.650,52.150,0.000,6658484
MSAUGQF,D,3/11/2022,52.170,54.670,52.170,0.000,6662287
MSAUGQF,D,3/14/2022,52.100,54.600,52.100,0.000,6662490
MSAUGQF,D,3/15/2022,51.910,54.400,51.910,0.000,6658012
MSAUGQF,D,3/16/2022,53.380,55.940,53.380,0.000,6659751
MSAUGQF,D,3/17/2022,53.350,55.910,53.350,0.000,6661162
MSAUGQF,D,3/18/2022,54.000,56.590,54.000,0.000,6667061
MSAUGQF,D,3/21/2022,54.360,56.970,54.360,0.000,6680240
MSAUGQF,D,3/22/2022,54.670,57.290,54.670,0.000,6686198
MSAUGQF,D,3/24/2022,53.700,56.280,53.700,0.000,6683759
MSAUGQF,D,3/25/2022,54.040,56.630,54.040,0.000,6686617
MSAUGQF,D,3/28/2022,54.290,56.900,54.290,0.000,6687341
MSAUGQF,D,3/29/2022,55.480,58.140,55.480,0.000,6687180
MSAUGQF,D,3/30/2022,55.430,58.090,55.430,0.000,6687473
MSAUGQF,D,3/31/2022,55.300,57.950,55.300,0.000,6696915
MSAUGQF,D,4/1/2022,54.960,57.600,54.960,0.000,6699860
MSAUGQF,D,4/4/2022,55.160,57.810,55.160,0.000,6696271
MSAUGQF,D,4/5/2022,55.450,58.110,55.450,0.000,6700043
MSAUGQF,D,4/6/2022,54.380,56.990,54.380,0.000,6707817
MSAUGQF,D,4/7/2022,54.800,57.430,54.800,0.000,6703968
MSAUGQF,D,4/8/2022,54.930,57.570,54.930,0.000,6705932
MSAUGQF,D,4/11/2022,54.380,56.990,54.380,0.000,6701546
MSAUGQF,D,4/13/2022,53.600,56.170,53.600,0.000,6699243
MSAUGQF,D,4/14/2022,53.930,56.520,53.930,0.000,6698550
MSAUGQF,D,4/19/2022,53.390,55.950,53.390,0.000,6701396
MSAUGQF,D,4/22/2022,53.230,55.790,53.230,0.000,6711333
MSAUGQF,D,4/25/2022,51.840,54.330,51.840,0.000,6711212
MSAUGQF,D,4/26/2022,52.080,54.580,52.080,0.000,6712749
MSAUGQF,D,4/27/2022,52.000,54.500,52.000,0.000,6714855
MSAUGQF,D,4/29/2022,52.550,55.070,52.550,0.000,6703946
MSAUGQF,D,5/2/2022,51.250,53.710,51.250,0.000,6699796
MSAUGQF,D,5/3/2022,51.290,53.750,51.290,0.000,6701771
MSAUGQF,D,5/4/2022,51.030,53.480,51.030,0.000,6699128
MSAUGQF,D,5/5/2022,51.610,54.090,51.610,0.000,6693500
MSAUGQF,D,5/6/2022,49.760,52.150,49.760,0.000,6690788
MSAUGQF,D,5/10/2022,49.470,51.840,49.470,0.000,6689110
MSAUGQF,D,5/11/2022,49.450,51.820,49.450,0.000,6681501
MSAUGQF,D,5/12/2022,48.730,51.070,48.730,0.000,6656890
MSAUGQF,D,5/13/2022,49.670,52.050,49.670,0.000,6654547
MSAUGQF,D,5/16/2022,49.420,51.790,49.420,0.000,6647934
MSAUGQF,D,5/17/2022,50.550,52.980,50.550,0.000,6651993
MSAUGQF,D,5/18/2022,50.010,52.410,50.010,0.000,6664021
MSAUGQF,D,5/19/2022,48.720,51.060,48.720,0.000,6644333
MSAUGQF,D,5/20/2022,49.630,52.010,49.630,0.000,6653839
MSAUGQF,D,5/23/2022,49.830,52.220,49.830,0.000,6653036
MSAUGQF,D,5/24/2022,49.770,52.160,49.770,0.000,6656488
MSAUGQF,D,5/25/2022,49.780,52.170,49.780,0.000,6654322
MSAUGQF,D,5/27/2022,51.390,53.860,51.390,0.000,6658514
MSAUGQF,D,5/30/2022,51.890,54.380,51.890,0.000,6654994
MSAUGQF,D,5/31/2022,51.290,53.750,51.290,0.000,6658634
MSAUGQF,D,6/1/2022,51.620,54.100,51.620,0.000,6660134
MSAUGQF,D,6/2/2022,50.810,53.250,50.810,0.000,6661795
MSAUGQF,D,6/3/2022,51.350,53.810,51.350,0.000,6661880
MSAUGQF,D,6/8/2022,51.360,53.830,51.360,0.000,6664274
MSAUGQF,D,6/10/2022,48.840,51.180,48.840,0.000,6661214
MSAUGQF,D,6/13/2022,47.640,49.930,47.640,0.000,6661909
MSAUGQF,D,6/14/2022,47.430,49.710,47.430,0.000,6658180
MSAUGQF,D,6/15/2022,47.510,49.790,47.510,0.000,6645185
MSAUGQF,D,6/16/2022,46.530,48.760,46.530,0.000,6647271
MSAUGQF,D,6/17/2022,46.810,49.060,46.810,0.000,6646989
MSAUGQF,D,6/20/2022,46.810,49.060,46.810,0.000,6636929
MSAUGQF,D,6/21/2022,47.280,49.550,47.280,0.000,6642806
MSAUGQF,D,6/22/2022,47.180,49.440,47.180,0.000,6644524
MSAUGQF,D,6/24/2022,48.770,51.110,48.770,0.000,6638745
MSAUGQF,D,6/27/2022,49.280,51.650,49.280,0.000,6620453
MSAUGQF,D,6/28/2022,49.450,51.820,49.450,0.000,6621968
MSAUGQF,D,6/29/2022,48.370,50.690,48.370,0.000,6624465
MSAUGQF,D,6/30/2022,47.640,49.930,47.640,0.000,6626346
MSAUGQF,D,7/1/2022,48.140,50.450,48.140,0.000,6626147
MSAUGQF,D,7/4/2022,48.240,50.560,48.240,0.000,6627678
MSAUGQF,D,7/5/2022,47.410,49.690,47.410,0.000,6628690
MSAUGQF,D,7/6/2022,48.350,50.670,48.350,0.000,6629598
MSAUGQF,D,7/7/2022,48.760,51.100,48.760,0.000,6629253
MSAUGQF,D,7/8/2022,48.500,50.830,48.500,0.000,6626920
MSAUGQF,D,7/11/2022,48.280,50.600,48.280,0.000,6609693
MSAUGQF,D,7/12/2022,48.300,50.620,48.300,0.000,6609088
MSAUGQF,D,7/13/2022,47.300,49.570,47.300,0.000,6605940
MSAUGQF,D,7/14/2022,46.830,49.080,46.830,0.000,6606978
MSAUGQF,D,7/15/2022,47.860,50.160,47.860,0.000,6606293
MSAUGQF,D,7/18/2022,48.480,50.810,48.480,0.000,6602638
MSAUGQF,D,7/19/2022,48.490,50.820,48.490,0.000,6608230
MSAUGQF,D,7/20/2022,48.920,51.270,48.920,0.000,6605455
MSAUGQF,D,7/21/2022,49.590,51.970,49.590,0.000,6601584
MSAUGQF,D,7/22/2022,50.100,52.500,50.100,0.000,6600400
MSAUGQF,D,7/25/2022,49.730,52.120,49.730,0.000,6599986
MSAUGQF,D,7/26/2022,49.410,51.780,49.410,0.000,6600843
MSAUGQF,D,7/27/2022,50.000,52.400,50.000,0.000,6603427
MSAUGQF,D,7/28/2022,50.170,52.580,50.170,0.000,6604274
MSAUGQF,D,7/29/2022,51.180,53.640,51.180,0.000,6604078
MSAUGQF,D,8/1/2022,51.270,53.730,51.270,0.000,6592152
MSAUGQF,D,8/2/2022,50.750,53.190,50.750,0.000,6597282
MSAUGQF,D,8/3/2022,51.030,53.480,51.030,0.000,6599357
MSAUGQF,D,8/4/2022,51.610,54.090,51.610,0.000,6598420
MSAUGQF,D,8/5/2022,51.150,53.610,51.150,0.000,6601024
MSAUGQF,D,8/8/2022,51.870,54.360,51.870,0.000,6602327
MSAUGQF,D,8/9/2022,51.220,53.680,51.220,0.000,6603189
MSAUGQF,D,8/10/2022,51.970,54.460,51.970,0.000,6602647
MSAUGQF,D,8/12/2022,52.160,54.660,52.160,0.000,6605322
MSAUGQF,D,8/16/2022,52.550,55.070,52.550,0.000,6608143
MSAUGQF,D,8/17/2022,52.460,54.980,52.460,0.000,6608285
MSAUGQF,D,8/18/2022,52.090,54.590,52.090,0.000,6615394
MSAUGQF,D,8/19/2022,51.820,54.310,51.820,0.000,6616831
MSAUGQF,D,8/22/2022,51.180,53.640,51.180,0.000,6586568
MSAUGQF,D,8/23/2022,50.510,52.930,50.510,0.000,6568263
MSAUGQF,D,8/24/2022,50.250,52.660,50.250,0.000,6566575
MSAUGQF,D,8/25/2022,50.550,52.980,50.550,0.000,6554629
MSAUGQF,D,8/26/2022,50.770,53.210,50.770,0.000,6555923
MSAUGQF,D,8/29/2022,48.970,51.320,48.970,0.000,6556222
MSAUGQF,D,8/30/2022,49.040,51.390,49.040,0.000,6554427
MSAUGQF,D,8/31/2022,48.910,51.260,48.910,0.000,6557214
MSAUGQF,D,9/1/2022,47.920,50.220,47.920,0.000,6559605
MSAUGQF,D,9/2/2022,37.090,38.500,37.090,0.000,42151358
MSAUGQF,D,9/6/2022,47.770,50.060,47.770,0.000,6564396
MSAUGQF,D,9/7/2022,47.670,49.960,47.670,0.000,6565587
MSAUGQF,D,9/8/2022,48.190,50.500,48.190,0.000,6566477
MSAUGQF,D,9/9/2022,49.200,51.560,49.200,0.000,6565124
MSAUGQF,D,9/12/2022,50.040,52.440,50.040,0.000,6564731
MSAUGQF,D,9/13/2022,48.960,51.310,48.960,0.000,6566711
MSAUGQF,D,9/14/2022,48.360,50.680,48.360,0.000,6573567
MSAUGQF,D,9/15/2022,48.220,50.530,48.220,0.000,6573294
MSAUGQF,D,9/16/2022,46.950,49.200,46.950,0.000,6576475
MSAUGQF,D,9/19/2022,46.900,49.150,46.900,0.000,6573994
MSAUGQF,D,9/20/2022,46.530,48.760,46.530,0.000,6571213
MSAUGQF,D,9/21/2022,46.830,49.080,46.830,0.000,6570152
MSAUGQF,D,9/22/2022,45.640,47.830,45.640,0.000,6567297
MSAUGQF,D,9/23/2022,44.860,47.010,44.860,0.000,6563795
MSAUGQF,D,9/26/2022,45.010,47.170,45.010,0.000,6565379
MSAUGQF,D,9/27/2022,44.710,46.860,44.710,0.000,6563610
MSAUGQF,D,9/28/2022,44.020,46.130,44.020,0.000,6561426
MSAUGQF,D,9/29/2022,44.180,46.300,44.180,0.000,6562278
MSAUGQF,D,9/30/2022,44.300,46.430,44.300,0.000,6560833
MSAUGQF,D,10/3/2022,44.080,46.200,44.080,0.000,6549810
MSAUGQF,D,10/5/2022,45.930,48.130,45.930,0.000,6552455
MSAUGQF,D,10/6/2022,45.950,48.160,45.950,0.000,6520982
MSAUGQF,D,10/7/2022,44.730,46.880,44.730,0.000,6521908
MSAUGQF,D,10/10/2022,44.050,46.160,44.050,0.000,6521075
MSAUGQF,D,10/11/2022,43.380,45.460,43.380,0.000,6523279
MSAUGQF,D,10/12/2022,43.650,45.750,43.650,0.000,6525780
MSAUGQF,D,10/13/2022,42.710,44.760,42.710,0.000,6524908
MSAUGQF,D,10/14/2022,44.510,46.650,44.510,0.000,6524808
MSAUGQF,D,10/17/2022,44.530,46.670,44.530,0.000,6533104
MSAUGQF,D,10/18/2022,45.300,47.470,45.300,0.000,6538486
MSAUGQF,D,10/19/2022,44.280,46.410,44.280,0.000,6534325
MSAUGQF,D,10/20/2022,44.240,46.360,44.240,0.000,6540536
MSAUGQF,D,10/21/2022,43.960,46.070,43.960,0.000,6539561
MSAUGQF,D,10/24/2022,44.700,46.850,44.700,0.000,6540173
MSAUGQF,D,10/25/2022,45.420,47.600,45.420,0.000,6543339
MSAUGQF,D,10/27/2022,45.260,47.430,45.260,0.000,6539647
MSAUGQF,D,10/31/2022,45.790,47.990,45.790,0.000,6543117
MSAUGQF,D,11/2/2022,45.370,47.550,45.370,0.000,6546040
MSAUGQF,D,11/3/2022,43.920,46.030,43.920,0.000,6547554
MSAUGQF,D,11/4/2022,44.490,46.630,44.490,0.000,6545871
MSAUGQF,D,11/7/2022,44.680,46.820,44.680,0.000,6546097
MSAUGQF,D,11/8/2022,45.230,47.400,45.230,0.000,6548716
MSAUGQF,D,11/9/2022,45.170,47.340,45.170,0.000,6551402
MSAUGQF,D,11/10/2022,46.930,49.180,46.930,0.000,6553040
MSAUGQF,D,11/11/2022,48.000,50.300,48.000,0.000,6551807
MSAUGQF,D,11/14/2022,48.160,50.470,48.160,0.000,6550620
MSAUGQF,D,11/15/2022,48.860,51.210,48.860,0.000,6553681
MSAUGQF,D,11/16/2022,48.490,50.820,48.490,0.000,6562690
MSAUGQF,D,11/17/2022,47.790,50.080,47.790,0.000,6563129
MSAUGQF,D,11/18/2022,48.280,50.600,48.280,0.000,6563702
MSAUGQF,D,11/21/2022,48.390,50.710,48.390,0.000,6564527
MSAUGQF,D,11/22/2022,48.150,50.460,48.150,0.000,6567597
MSAUGQF,D,11/23/2022,48.870,51.220,48.870,0.000,6569097
MSAUGQF,D,11/24/2022,49.220,51.580,49.220,0.000,6572037
MSAUGQF,D,11/25/2022,49.090,51.450,49.090,0.000,6567207
MSAUGQF,D,11/28/2022,48.930,51.280,48.930,0.000,6568630
MSAUGQF,D,11/29/2022,48.340,50.660,48.340,0.000,6572271
MSAUGQF,D,11/30/2022,48.580,50.910,48.580,0.000,6574956
MSAUGQF,D,12/1/2022,50.550,52.980,50.550,0.000,6576354
MSAUGQF,D,12/2/2022,49.820,52.210,49.820,0.000,6577780
MSAUGQF,D,12/5/2022,49.820,52.210,49.820,0.000,6577738
MSAUGQF,D,12/6/2022,49.260,51.620,49.260,0.000,6555495
MSAUGQF,D,12/8/2022,49.140,51.500,49.140,0.000,6559887
MSAUGQF,D,12/12/2022,49.400,51.770,49.400,0.000,6560238
MSAUGQF,D,12/13/2022,51.150,53.610,51.150,0.000,6564232
MSAUGQF,D,12/14/2022,50.490,52.910,50.490,0.000,6563820
MSAUGQF,D,12/15/2022,48.950,51.300,48.950,0.000,6563848
MSAUGQF,D,12/16/2022,48.420,50.740,48.420,0.000,6562725
MSAUGQF,D,12/19/2022,47.810,50.100,47.810,0.000,6564672
MSAUGQF,D,12/20/2022,47.550,49.830,47.550,0.000,6568367
MSAUGQF,D,12/21/2022,47.980,50.280,47.980,0.000,6566416
MSAUGQF,D,12/23/2022,47.650,49.940,47.650,0.000,6562680
MSAUGQF,D,12/27/2022,47.920,50.220,47.920,0.000,6564138
MSAUGQF,D,12/28/2022,48.350,50.670,48.350,0.000,6568523
MSAUGQF,D,12/29/2022,48.270,50.590,48.270,0.000,6559675
MSAUGQF,D,12/30/2022,48.110,50.420,48.110,0.000,6558669
MSAUGQF,D,1/2/2023,48.220,50.530,48.220,0.000,6557846
MSAUGQF,D,1/5/2023,48.610,50.940,48.610,0.000,6556158
MSAUGQF,D,1/6/2023,48.160,50.470,48.160,0.000,6556987
MSAUGQF,D,1/9/2023,49.550,51.930,49.550,0.000,6556937
MSAUGQF,D,1/10/2023,49.660,52.040,49.660,0.000,6557911
MSAUGQF,D,1/11/2023,50.200,52.610,50.200,0.000,6559071
MSAUGQF,D,1/12/2023,50.270,52.680,50.270,0.000,6557435
MSAUGQF,D,1/13/2023,50.540,52.970,50.540,0.000,6555088
MSAUGQF,D,1/16/2023,50.860,53.300,50.860,0.000,6553338
MSAUGQF,D,1/17/2023,50.990,53.440,50.990,0.000,6557767
MSAUGQF,D,1/18/2023,51.160,53.620,51.160,0.000,6555317
MSAUGQF,D,1/19/2023,50.180,52.590,50.180,0.000,6555886
MSAUGQF,D,1/20/2023,50.350,52.770,50.350,0.000,6553966
MSAUGQF,D,1/23/2023,51.110,53.560,51.110,0.000,6551216
MSAUGQF,D,1/24/2023,50.910,53.350,50.910,0.000,6554092
MSAUGQF,D,1/25/2023,50.160,52.570,50.160,0.000,6552762
MSAUGQF,D,1/26/2023,50.730,53.170,50.730,0.000,6555105
MSAUGQF,D,1/30/2023,50.950,53.400,50.950,0.000,6546895
MSAUGQF,D,1/31/2023,50.680,53.110,50.680,0.000,6545757
MSAUGQF,D,2/1/2023,51.400,53.870,51.400,0.000,6545126
MSAUGQF,D,2/2/2023,52.320,54.830,52.320,0.000,6545123
MSAUGQF,D,2/3/2023,51.900,54.390,51.900,0.000,6529896
MSAUGQF,D,2/6/2023,51.510,53.980,51.510,0.000,6530420
MSAUGQF,D,2/7/2023,51.040,53.490,51.040,0.000,6522268
MSAUGQF,D,2/8/2023,51.730,54.210,51.730,0.000,6525206
MSAUGQF,D,2/9/2023,51.540,54.010,51.540,0.000,6521697
MSAUGQF,D,2/10/2023,50.580,53.010,50.580,0.000,6522577
MSAUGQF,D,2/13/2023,51.110,53.560,51.110,0.000,6521518
MSAUGQF,D,2/14/2023,51.370,53.840,51.370,0.000,6525979
MSAUGQF,D,2/15/2023,50.860,53.300,50.860,0.000,6526398
MSAUGQF,D,2/16/2023,50.520,52.940,50.520,0.000,6528963
MSAUGQF,D,2/17/2023,50.240,52.650,50.240,0.000,6529350
MSAUGQF,D,2/20/2023,50.430,52.850,50.430,0.000,6513719
MSAUGQF,D,2/21/2023,49.910,52.310,49.910,0.000,6522208
MSAUGQF,D,2/22/2023,49.740,52.130,49.740,0.000,6522273
MSAUGQF,D,2/24/2023,48.850,51.190,48.850,0.000,6516473
MSAUGQF,D,3/1/2023,49.150,51.510,49.150,0.000,6520210
MSAUGQF,D,3/3/2023,49.640,52.020,49.640,0.000,6512771
MSAUGQF,D,3/6/2023,50.180,52.590,50.180,0.000,6509667
MSAUGQF,D,3/7/2023,50.050,52.450,50.050,0.000,6509965
MSAUGQF,D,3/8/2023,49.250,51.610,49.250,0.000,6479596
MSAUGQF,D,3/9/2023,49.720,52.110,49.720,0.000,6466690
MSAUGQF,D,3/10/2023,48.530,50.860,48.530,0.000,6464923
MSAUGQF,D,3/15/2023,48.020,50.320,48.020,0.000,6462390
MSAUGQF,D,3/16/2023,48.840,51.180,48.840,0.000,6465437
MSAUGQF,D,3/17/2023,48.930,51.280,48.930,0.000,6448727
MSAUGQF,D,3/20/2023,49.290,51.660,49.290,0.000,6446322
MSAUGQF,D,3/21/2023,49.630,52.010,49.630,0.000,6450253
MSAUGQF,D,3/22/2023,50.250,52.660,50.250,0.000,6448616
MSAUGQF,D,3/24/2023,49.690,52.080,49.690,0.000,6450686
MSAUGQF,D,3/27/2023,50.310,52.720,50.310,0.000,6450986
MSAUGQF,D,3/28/2023,50.040,52.440,50.040,0.000,6454743
MSAUGQF,D,3/29/2023,50.530,52.960,50.530,0.000,6454832
MSAUGQF,D,3/30/2023,51.050,53.500,51.050,0.000,6454013
MSAUGQF,D,3/31/2023,51.360,53.830,51.360,0.000,6452460
MSAUGQF,D,4/3/2023,51.440,53.910,51.440,0.000,6453013
MSAUGQF,D,4/4/2023,51.910,54.400,51.910,0.000,6453750
MSAUGQF,D,4/5/2023,51.700,54.180,51.700,0.000,6454378
MSAUGQF,D,4/6/2023,51.390,53.860,51.390,0.000,6452827
MSAUGQF,D,4/14/2023,52.430,54.950,52.430,0.000,6688814
MSAUGQF,D,4/17/2023,52.140,54.640,52.140,0.000,6684307
MSAUGQF,D,4/18/2023,52.350,54.860,52.350,0.000,6684614
MSAUGQF,D,4/19/2023,52.110,54.610,52.110,0.000,6684568
MSAUGQF,D,4/21/2023,52.340,54.850,52.340,0.000,6682087
MSAUGQF,D,4/24/2023,52.570,55.090,52.570,0.000,6681184
MSAUGQF,D,4/26/2023,51.760,54.240,51.760,0.000,6681255
MSAUGQF,D,4/28/2023,52.450,54.970,52.450,0.000,6680924
MSAUGQF,D,5/2/2023,52.580,55.100,52.580,0.000,6679791
MSAUGQF,D,5/3/2023,52.710,55.240,52.710,0.000,6671942
MSAUGQF,D,5/4/2023,52.040,54.540,52.040,0.000,6671153
MSAUGQF,D,5/5/2023,52.160,54.660,52.160,0.000,6668130
MSAUGQF,D,5/8/2023,52.350,54.860,52.350,0.000,6666092
MSAUGQF,D,5/10/2023,52.120,54.620,52.120,0.000,6673115
MSAUGQF,D,5/11/2023,51.880,54.370,51.880,0.000,6668103
MSAUGQF,D,5/12/2023,52.100,54.600,52.100,0.000,6658229
MSAUGQF,D,5/15/2023,52.070,54.570,52.070,0.000,6657522
MSAUGQF,D,5/16/2023,52.110,54.610,52.110,0.000,6656338
MSAUGQF,D,5/17/2023,51.950,54.440,51.950,0.000,6660057
MSAUGQF,D,5/19/2023,52.800,55.330,52.800,0.000,6660877
MSAUGQF,D,5/22/2023,52.790,55.320,52.790,0.000,6656939
MSAUGQF,D,5/23/2023,52.370,54.880,52.370,0.000,6661893
MSAUGQF,D,5/24/2023,51.260,53.720,51.260,0.000,6664283
MSAUGQF,D,5/25/2023,51.380,53.850,51.380,0.000,6655912
MSAUGQF,D,5/26/2023,52.070,54.570,52.070,0.000,6644769
MSAUGQF,D,5/30/2023,52.250,54.760,52.250,0.000,6636752
MSAUGQF,D,5/31/2023,51.500,53.970,51.500,0.000,6611821
MSAUGQF,D,6/2/2023,52.610,55.140,52.610,0.000,6616686
MSAUGQF,D,6/5/2023,52.640,55.170,52.640,0.000,6615949
MSAUGQF,D,6/6/2023,52.580,55.100,52.580,0.000,6618974
MSAUGQF,D,6/7/2023,52.780,55.310,52.780,0.000,6615358
MSAUGQF,D,6/8/2023,52.390,54.900,52.390,0.000,6610863
MSAUGQF,D,6/9/2023,52.650,55.180,52.650,0.000,6626900
MSAUGQF,D,6/12/2023,52.680,55.210,52.680,0.000,6626342
MSAUGQF,D,6/13/2023,53.310,55.870,53.310,0.000,6630211
MSAUGQF,D,6/14/2023,53.580,56.150,53.580,0.000,6632378
MSAUGQF,D,6/15/2023,53.790,56.370,53.790,0.000,6615046
MSAUGQF,D,6/19/2023,54.160,56.760,54.160,0.000,6580074
MSAUGQF,D,6/20/2023,53.920,56.510,53.920,0.000,6577395
MSAUGQF,D,6/22/2023,53.560,56.130,53.560,0.000,6577173
MSAUGQF,D,6/26/2023,53.310,55.870,53.310,0.000,6580350
MSAUGQF,D,6/27/2023,53.160,55.710,53.160,0.000,6537903
MSAUGQF,D,6/28/2023,53.400,55.960,53.400,0.000,6537129
MSAUGQF,D,6/29/2023,53.600,56.170,53.600,0.000,6535628
MSAUGQF,D,6/30/2023,54.460,57.070,54.460,0.000,6534843
MSAUGQF,D,7/3/2023,54.260,56.860,54.260,0.000,6532928
MSAUGQF,D,7/4/2023,54.300,56.910,54.300,0.000,6536928
MSAUGQF,D,7/5/2023,54.060,56.650,54.060,0.000,6536912
MSAUGQF,D,7/6/2023,53.500,56.070,53.500,0.000,6537845
MSAUGQF,D,7/7/2023,53.590,56.160,53.590,0.000,6533920
MSAUGQF,D,7/10/2023,53.670,56.250,53.670,0.000,6530631
MSAUGQF,D,7/11/2023,53.780,56.360,53.780,0.000,6537458
MSAUGQF,D,7/12/2023,54.510,57.130,54.510,0.000,6531331
MSAUGQF,D,7/13/2023,55.110,57.760,55.110,0.000,6532769
MSAUGQF,D,7/14/2023,55.430,58.090,55.430,0.000,6528525
MSAUGQF,D,7/17/2023,55.140,57.790,55.140,0.000,6529935
MSAUGQF,D,7/19/2023,55.610,58.280,55.610,0.000,6538325
MSAUGQF,D,7/20/2023,55.140,57.790,55.140,0.000,6538976
MSAUGQF,D,7/21/2023,55.140,57.790,55.140,0.000,6538270
MSAUGQF,D,7/24/2023,55.390,58.050,55.390,0.000,6540243
MSAUGQF,D,7/25/2023,55.650,58.320,55.650,0.000,6542878
MSAUGQF,D,7/26/2023,55.370,58.030,55.370,0.000,6541173
MSAUGQF,D,7/27/2023,56.030,58.720,56.030,0.000,6543386
MSAUGQF,D,7/28/2023,55.570,58.240,55.570,0.000,6536637
MSAUGQF,D,7/31/2023,55.380,58.040,55.380,0.000,6535025
MSAUGQF,D,8/1/2023,55.090,57.730,55.090,0.000,6531808
MSAUGQF,D,8/2/2023,54.780,57.410,54.780,0.000,6526141
MSAUGQF,D,8/3/2023,54.080,56.680,54.080,0.000,6524502
MSAUGQF,D,8/4/2023,54.220,56.820,54.220,0.000,6524377
MSAUGQF,D,8/7/2023,54.240,56.840,54.240,0.000,6522980
MSAUGQF,D,8/8/2023,53.950,56.540,53.950,0.000,6522710
MSAUGQF,D,8/9/2023,54.410,57.020,54.410,0.000,6517119
MSAUGQF,D,8/10/2023,54.980,57.620,54.980,0.000,6519968
MSAUGQF,D,8/14/2023,54.160,56.760,54.160,0.000,6521786
MSAUGQF,D,8/16/2023,53.740,56.320,53.740,0.000,6524571
MSAUGQF,D,8/17/2023,53.480,56.050,53.480,0.000,6296759
MSAUGQF,D,8/18/2023,52.780,55.310,52.780,0.000,6299466
MSAUGQF,D,8/21/2023,53.180,55.730,53.180,0.000,6299776
MSAUGQF,D,8/22/2023,53.240,55.800,53.240,0.000,6300744
MSAUGQF,D,8/23/2023,53.560,56.130,53.560,0.000,6300501
MSAUGQF,D,8/24/2023,54.140,56.740,54.140,0.000,6284255
MSAUGQF,D,8/25/2023,53.690,56.270,53.690,0.000,6284248
MSAUGQF,D,8/28/2023,54.130,56.730,54.130,0.000,6262534
MSAUGQF,D,8/29/2023,54.320,56.930,54.320,0.000,6262872
MSAUGQF,D,8/30/2023,55.060,57.700,55.060,0.000,6267640
MSAUGQF,D,8/31/2023,54.930,57.570,54.930,0.000,6267030
MSAUGQF,D,9/1/2023,54.790,57.420,54.790,0.000,6267314
MSAUGQF,D,9/4/2023,54.700,57.330,54.700,0.000,6266241
MSAUGQF,D,9/5/2023,54.230,56.830,54.230,0.000,6268967
MSAUGQF,D,9/6/2023,53.880,56.470,53.880,0.000,6266523
MSAUGQF,D,9/7/2023,53.590,56.160,53.590,0.000,6268480
MSAUGQF,D,9/8/2023,53.670,56.250,53.670,0.000,6246561
MSAUGQF,D,9/11/2023,53.550,56.120,53.550,0.000,6242331
MSAUGQF,D,9/12/2023,53.460,56.030,53.460,0.000,6241637
MSAUGQF,D,9/13/2023,53.430,55.990,53.430,0.000,6241316
MSAUGQF,D,9/14/2023,53.380,55.940,53.380,0.000,6242322
MSAUGQF,D,9/15/2023,53.600,56.170,53.600,0.000,6243399
MSAUGQF,D,9/18/2023,53.250,55.810,53.250,0.000,6247206
MSAUGQF,D,9/19/2023,53.260,55.820,53.260,0.000,6250976
MSAUGQF,D,9/20/2023,53.570,56.140,53.570,0.000,6251750
MSAUGQF,D,9/21/2023,52.500,55.020,52.500,0.000,6250956
MSAUGQF,D,9/22/2023,52.240,54.750,52.240,0.000,6245800
MSAUGQF,D,9/25/2023,51.910,54.400,51.910,0.000,6244407
MSAUGQF,D,9/26/2023,51.540,54.010,51.540,0.000,6247388
MSAUGQF,D,9/27/2023,51.350,53.810,51.350,0.000,6246655
MSAUGQF,D,9/28/2023,51.280,53.740,51.280,0.000,6252154
MSAUGQF,D,9/29/2023,51.890,54.380,51.890,0.000,6252322
MSAUGQF,D,10/2/2023,51.240,53.700,51.240,0.000,6251518
MSAUGQF,D,10/4/2023,51.110,53.560,51.110,0.000,6254433
MSAUGQF,D,10/5/2023,51.520,53.990,51.520,0.000,6254699
MSAUGQF,D,10/6/2023,51.340,53.800,51.340,0.000,6239964
MSAUGQF,D,10/9/2023,51.810,54.300,51.810,0.000,6238748
MSAUGQF,D,10/10/2023,52.360,54.870,52.360,0.000,6242159
MSAUGQF,D,10/11/2023,52.510,55.030,52.510,0.000,6242133
MSAUGQF,D,10/12/2023,52.170,54.670,52.170,0.000,6245307
MSAUGQF,D,10/13/2023,51.860,54.350,51.860,0.000,6248506
MSAUGQF,D,10/16/2023,51.740,54.220,51.740,0.000,6257314
MSAUGQF,D,10/17/2023,51.620,54.100,51.620,0.000,6262103
MSAUGQF,D,10/18/2023,51.750,54.230,51.750,0.000,6261938
MSAUGQF,D,10/19/2023,51.680,54.160,51.680,0.000,6268622
MSAUGQF,D,10/20/2023,51.240,53.700,51.240,0.000,6266612
MSAUGQF,D,10/23/2023,50.920,53.360,50.920,0.000,6265454
MSAUGQF,D,10/24/2023,50.970,53.420,50.970,0.000,6266168
MSAUGQF,D,10/25/2023,50.210,52.620,50.210,0.000,6266713
MSAUGQF,D,10/26/2023,50.190,52.600,50.190,0.000,6267561
MSAUGQF,D,10/27/2023,49.660,52.040,49.660,0.000,6267742
MSAUGQF,D,10/30/2023,49.390,51.760,49.390,0.000,6265609
MSAUGQF,D,10/31/2023,50.080,52.480,50.080,0.000,6269250
MSAUGQF,D,11/2/2023,51.190,53.650,51.190,0.000,6271382
MSAUGQF,D,11/3/2023,51.900,54.390,51.900,0.000,6269562
MSAUGQF,D,11/7/2023,52.110,54.610,52.110,0.000,6272443
MSAUGQF,D,11/8/2023,52.340,54.850,52.340,0.000,6271143
MSAUGQF,D,11/9/2023,52.300,54.810,52.300,0.000,6243033
MSAUGQF,D,11/10/2023,51.780,54.270,51.780,0.000,6240642
MSAUGQF,D,11/13/2023,52.130,54.630,52.130,0.000,6230296
MSAUGQF,D,11/14/2023,53.170,55.720,53.170,0.000,6236848
MSAUGQF,D,11/15/2023,53.460,56.030,53.460,0.000,6237645
MSAUGQF,D,11/16/2023,53.680,56.260,53.680,0.000,6236812
MSAUGQF,D,11/17/2023,53.720,56.300,53.720,0.000,6235656
MSAUGQF,D,11/20/2023,53.810,56.390,53.810,0.000,6235605
MSAUGQF,D,11/21/2023,54.180,56.780,54.180,0.000,6240781
MSAUGQF,D,11/22/2023,54.500,57.120,54.500,0.000,6244681
MSAUGQF,D,11/23/2023,54.640,57.260,54.640,0.000,6245458
MSAUGQF,D,11/24/2023,54.630,57.250,54.630,0.000,6246867
MSAUGQF,D,11/27/2023,54.570,57.190,54.570,0.000,6246933
MSAUGQF,D,11/28/2023,54.380,56.990,54.380,0.000,6248409
MSAUGQF,D,11/30/2023,54.470,57.080,54.470,0.000,6255007
MSAUGQF,D,12/1/2023,54.540,57.160,54.540,0.000,6254246
MSAUGQF,D,12/4/2023,54.770,57.400,54.770,0.000,6254499
MSAUGQF,D,12/5/2023,54.470,57.080,54.470,0.000,6258425
MSAUGQF,D,12/6/2023,54.700,57.330,54.700,0.000,6258660
MSAUGQF,D,12/7/2023,54.540,57.160,54.540,0.000,6260687
MSAUGQF,D,12/8/2023,54.670,57.290,54.670,0.000,6260517
MSAUGQF,D,12/11/2023,55.020,57.660,55.020,0.000,6257066
MSAUGQF,D,12/12/2023,55.140,57.790,55.140,0.000,6257242
MSAUGQF,D,12/13/2023,55.500,58.160,55.500,0.000,6254271
MSAUGQF,D,12/14/2023,56.420,59.130,56.420,0.000,6251604
MSAUGQF,D,12/15/2023,55.990,58.680,55.990,0.000,6249819
MSAUGQF,D,12/18/2023,56.120,58.810,56.120,0.000,6250704
MSAUGQF,D,12/19/2023,56.350,59.050,56.350,0.000,6252289
MSAUGQF,D,12/20/2023,56.240,58.940,56.240,0.000,6248785
MSAUGQF,D,12/21/2023,55.980,58.670,55.980,0.000,6250119
MSAUGQF,D,12/22/2023,56.480,59.190,56.480,0.000,6247613
MSAUGQF,D,12/27/2023,56.800,59.530,56.800,0.000,6243791
MSAUGQF,D,12/28/2023,56.980,59.720,56.980,0.000,6248773
MSAUGQF,D,12/29/2023,56.910,59.640,56.910,0.000,6247541
MSAUGQF,D,1/2/2024,56.350,59.050,56.350,0.000,6248021
MSAUGQF,D,1/3/2024,55.850,58.530,55.850,0.000,6249391
MSAUGQF,D,1/4/2024,55.770,58.450,55.770,0.000,6252753
MSAUGQF,D,1/5/2024,55.730,58.410,55.730,0.000,6233817
MSAUGQF,D,1/8/2024,56.000,58.690,56.000,0.000,6227543
MSAUGQF,D,1/9/2024,56.340,59.040,56.340,0.000,6227425
MSAUGQF,D,1/10/2024,56.310,59.010,56.310,0.000,6225814
MSAUGQF,D,1/11/2024,56.570,59.290,56.570,0.000,6222809
MSAUGQF,D,1/12/2024,56.870,59.600,56.870,0.000,6222154
MSAUGQF,D,1/15/2024,56.740,59.460,56.740,0.000,6216553
MSAUGQF,D,1/17/2024,56.250,58.950,56.250,0.000,6238142
MSAUGQF,D,1/18/2024,56.570,59.290,56.570,0.000,6242413
MSAUGQF,D,1/19/2024,57.040,59.780,57.040,0.000,6240385
MSAUGQF,D,1/22/2024,57.500,60.260,57.500,0.000,6220295
MSAUGQF,D,1/23/2024,57.360,60.110,57.360,0.000,6222556
MSAUGQF,D,1/24/2024,57.820,60.600,57.820,0.000,6224649
MSAUGQF,D,1/25/2024,57.790,60.560,57.790,0.000,6232638
MSAUGQF,D,1/26/2024,58.100,60.890,58.100,0.000,6232263
MSAUGQF,D,1/29/2024,58.130,60.920,58.130,0.000,6231528
MSAUGQF,D,1/30/2024,58.450,61.260,58.450,0.000,6230415
MSAUGQF,D,1/31/2024,58.260,61.060,58.260,0.000,6242132
MSAUGQF,D,2/1/2024,57.720,60.490,57.720,0.000,6240595
MSAUGQF,D,2/2/2024,58.010,60.790,58.010,0.000,6235505
MSAUGQF,D,2/5/2024,58.140,60.930,58.140,0.000,6236013
MSAUGQF,D,2/6/2024,58.050,60.840,58.050,0.000,6242305
MSAUGQF,D,2/7/2024,58.510,61.320,58.510,0.000,6243639
MSAUGQF,D,2/8/2024,58.700,61.520,58.700,0.000,6243761
MSAUGQF,D,2/12/2024,58.930,61.760,58.930,0.000,6239697
MSAUGQF,D,2/13/2024,58.170,60.960,58.170,0.000,6243892
MSAUGQF,D,2/14/2024,58.310,61.110,58.310,0.000,6245652
MSAUGQF,D,2/15/2024,58.880,61.710,58.880,0.000,6246265
MSAUGQF,D,2/16/2024,58.900,61.730,58.900,0.000,6251933
MSAUGQF,D,2/19/2024,58.990,61.820,58.990,0.000,6248583
MSAUGQF,D,2/20/2024,58.810,61.630,58.810,0.000,6259636
MSAUGQF,D,2/21/2024,58.750,61.570,58.750,0.000,6259435
MSAUGQF,D,2/22/2024,59.800,62.670,59.800,0.000,6244946
MSAUGQF,D,2/23/2024,60.250,63.140,60.250,0.000,6240901
MSAUGQF,D,2/26/2024,60.210,63.100,60.210,0.000,6241558
MSAUGQF,D,2/27/2024,59.920,62.800,59.920,0.000,6241033
MSAUGQF,D,2/28/2024,59.460,62.310,59.460,0.000,6241827
MSAUGQF,D,2/29/2024,59.670,62.530,59.670,0.000,6240112
MSAUGQF,D,3/1/2024,59.400,62.250,59.400,0.000,6239331
MSAUGQF,D,3/4/2024,59.820,62.690,59.820,0.000,6238668
MSAUGQF,D,3/6/2024,59.610,62.470,59.610,0.000,6237023
MSAUGQF,D,3/7/2024,60.000,62.880,60.000,0.000,6231858
MSAUGQF,D,3/8/2024,60.520,63.420,60.520,0.000,6221193
MSAUGQF,D,3/11/2024,59.870,62.740,59.870,0.000,6216765
MSAUGQF,D,3/13/2024,60.570,63.480,60.570,0.000,6224527
MSAUGQF,D,3/15/2024,59.530,62.390,59.530,0.000,6218409
MSAUGQF,D,3/18/2024,59.620,62.480,59.620,0.000,6210895
MSAUGQF,D,3/19/2024,59.350,62.200,59.350,0.000,6198508
MSAUGQF,D,3/20/2024,59.520,62.380,59.520,0.000,6192819
MSAUGQF,D,3/22/2024,59.590,62.450,59.590,0.000,6187488
MSAUGQF,D,3/25/2024,59.240,62.080,59.240,0.000,6188762
MSAUGQF,D,3/26/2024,59.360,62.210,59.360,0.000,6189800
MSAUGQF,D,3/27/2024,59.380,62.230,59.380,0.000,6190332
MSAUGQF,D,3/28/2024,59.700,62.570,59.700,0.000,6188516
MSAUGQF,D,4/2/2024,58.680,61.500,58.680,0.000,6187638
MSAUGQF,D,4/3/2024,58.600,61.410,58.600,0.000,6186526
MSAUGQF,D,4/4/2024,58.960,61.790,58.960,0.000,6181870
MSAUGQF,D,4/5/2024,58.240,61.040,58.240,0.000,6180735
MSAUGQF,D,4/8/2024,58.550,61.360,58.550,0.000,6180002
MSAUGQF,D,4/9/2024,58.700,61.520,58.700,0.000,6180433
MSAUGQF,D,4/10/2024,58.040,60.830,58.040,0.000,6179438
MSAUGQF,D,4/11/2024,57.930,60.710,57.930,0.000,6177529
MSAUGQF,D,4/12/2024,57.560,60.320,57.560,0.000,6176011
MSAUGQF,D,4/15/2024,57.650,60.420,57.650,0.000,6168761
MSAUGQF,D,4/16/2024,56.750,59.470,56.750,0.000,6169699
MSAUGQF,D,4/17/2024,56.920,59.650,56.920,0.000,6171418
MSAUGQF,D,4/18/2024,56.600,59.320,56.600,0.000,6172684
MSAUGQF,D,4/19/2024,56.650,59.370,56.650,0.000,6166111
MSAUGQF,D,4/24/2024,57.860,60.640,57.860,0.000,6159936
MSAUGQF,D,4/25/2024,57.050,59.790,57.050,0.000,6158399
MSAUGQF,D,4/26/2024,57.710,60.480,57.710,0.000,6153637
MSAUGQF,D,4/29/2024,57.640,60.410,57.640,0.000,6154499
MSAUGQF,D,4/30/2024,57.480,60.240,57.480,0.000,6150064
MSAUGQF,D,5/6/2024,57.870,60.650,57.870,0.000,6145213
MSAUGQF,D,5/7/2024,58.420,61.220,58.420,0.000,6152347
MSAUGQF,D,5/8/2024,58.540,61.350,58.540,0.000,6153871
MSAUGQF,D,5/10/2024,59.240,62.080,59.240,0.000,6156882
MSAUGQF,D,5/13/2024,59.280,62.130,59.280,0.000,6161373
MSAUGQF,D,5/14/2024,59.170,62.010,59.170,0.000,6161560
MSAUGQF,D,5/15/2024,59.610,62.470,59.610,0.000,6143559
MSAUGQF,D,5/16/2024,59.880,62.750,59.880,0.000,6144815
MSAUGQF,D,5/17/2024,59.920,62.800,59.920,0.000,6142835
MSAUGQF,D,5/21/2024,59.860,62.730,59.860,0.000,6141797
MSAUGQF,D,5/22/2024,60.070,62.950,60.070,0.000,6136477
MSAUGQF,D,5/23/2024,59.830,62.700,59.830,0.000,6135656
MSAUGQF,D,5/24/2024,59.480,62.340,59.480,0.000,6122189
MSAUGQF,D,5/27/2024,59.610,62.470,59.610,0.000,6114813
MSAUGQF,D,5/28/2024,59.240,62.080,59.240,0.000,6116399
MSAUGQF,D,5/29/2024,58.430,61.230,58.430,0.000,6117720
MSAUGQF,D,5/30/2024,58.030,60.820,58.030,0.000,6120118
MSAUGQF,D,5/31/2024,58.150,60.940,58.150,0.000,6116835
MSAUGQF,D,6/3/2024,58.660,61.480,58.660,0.000,6114537
MSAUGQF,D,6/4/2024,58.710,61.530,58.710,0.000,6100493
MSAUGQF,D,6/5/2024,59.060,61.890,59.060,0.000,6096738
MSAUGQF,D,6/6/2024,59.710,62.580,59.710,0.000,6098274
MSAUGQF,D,6/7/2024,59.560,62.420,59.560,0.000,6098204
MSAUGQF,D,6/10/2024,59.210,62.050,59.210,0.000,6097586
MSAUGQF,D,6/12/2024,59.840,62.710,59.840,0.000,6092297
MSAUGQF,D,6/13/2024,59.240,62.080,59.240,0.000,6088903
MSAUGQF,D,6/14/2024,58.860,61.690,58.860,0.000,6087811
MSAUGQF,D,6/17/2024,58.950,61.780,58.950,0.000,6087915
MSAUGQF,D,6/18/2024,59.300,62.150,59.300,0.000,6071166
MSAUGQF,D,6/19/2024,59.340,62.190,59.340,0.000,6071345
MSAUGQF,D,6/21/2024,59.670,62.530,59.670,0.000,6070220
MSAUGQF,D,6/24/2024,59.960,62.840,59.960,0.000,6069856
MSAUGQF,D,6/25/2024,59.680,62.540,59.680,0.000,6074991
MSAUGQF,D,6/26/2024,59.390,62.240,59.390,0.000,6075223
MSAUGQF,D,6/27/2024,59.470,62.320,59.470,0.000,6074385
MSAUGQF,D,6/28/2024,59.510,62.370,59.510,0.000,6069582
MSAUGQF,D,7/1/2024,59.430,62.280,59.430,0.000,6070517
MSAUGQF,D,7/2/2024,58.940,61.770,58.940,0.000,6068184
MSAUGQF,D,7/3/2024,59.550,62.410,59.550,0.000,6066835
MSAUGQF,D,7/4/2024,59.540,62.400,59.540,0.000,6066839
MSAUGQF,D,7/5/2024,59.460,62.310,59.460,0.000,6065735
MSAUGQF,D,7/8/2024,59.860,62.730,59.860,0.000,6066010
MSAUGQF,D,7/9/2024,59.510,62.370,59.510,0.000,6064428
MSAUGQF,D,7/10/2024,59.400,62.250,59.400,0.000,6060278
MSAUGQF,D,7/11/2024,60.210,63.100,60.210,0.000,6061131
MSAUGQF,D,7/12/2024,60.540,63.450,60.540,0.000,6058978
MSAUGQF,D,7/15/2024,60.830,63.750,60.830,0.000,6056720
MSAUGQF,D,7/16/2024,60.990,63.920,60.990,0.000,6059541
MSAUGQF,D,7/17/2024,61.180,64.120,61.180,0.000,6061984
MSAUGQF,D,7/18/2024,61.300,64.240,61.300,0.000,6060269
MSAUGQF,D,7/19/2024,60.590,63.500,60.590,0.000,6059102
MSAUGQF,D,7/22/2024,60.680,63.590,60.680,0.000,6055925
MSAUGQF,D,7/23/2024,61.180,64.120,61.180,0.000,6052876
MSAUGQF,D,7/24/2024,60.560,63.470,60.560,0.000,6052349
MSAUGQF,D,7/25/2024,60.680,63.590,60.680,0.000,6051654
MSAUGQF,D,7/26/2024,60.950,63.880,60.950,0.000,6049060
MSAUGQF,D,7/29/2024,61.010,63.940,61.010,0.000,6047566
MSAUGQF,D,7/31/2024,61.400,64.350,61.400,0.000,6047457
MSAUGQF,D,8/1/2024,61.610,64.570,61.610,0.000,6044547
MSAUGQF,D,8/2/2024,61.030,63.960,61.030,0.000,6043383
MSAUGQF,D,8/5/2024,59.790,62.660,59.790,0.000,6039427
MSAUGQF,D,8/6/2024,60.190,63.080,60.190,0.000,6040509
MSAUGQF,D,8/7/2024,60.790,63.710,60.790,0.000,6030753
MSAUGQF,D,8/8/2024,60.360,63.260,60.360,0.000,6024139
MSAUGQF,D,8/9/2024,60.540,63.450,60.540,0.000,6019683
MSAUGQF,D,8/12/2024,60.470,63.370,60.470,0.000,6019829
MSAUGQF,D,8/14/2024,61.140,64.070,61.140,0.000,6020203
MSAUGQF,D,8/16/2024,61.740,64.700,61.740,0.000,6011554
MSAUGQF,D,8/19/2024,62.050,65.030,62.050,0.000,6014488
MSAUGQF,D,8/20/2024,62.340,65.330,62.340,0.000,6014917
MSAUGQF,D,8/21/2024,62.590,65.590,62.590,0.000,6015076
MSAUGQF,D,8/22/2024,62.810,65.820,62.810,0.000,6013910
MSAUGQF,D,8/23/2024,62.670,65.680,62.670,0.000,6012704
MSAUGQF,D,8/26/2024,62.990,66.010,62.990,0.000,6009482
MSAUGQF,D,8/27/2024,62.960,65.980,62.960,0.000,6009004
MSAUGQF,D,8/28/2024,63.270,66.310,63.270,0.000,6008824
MSAUGQF,D,8/29/2024,63.350,66.390,63.350,0.000,6009054
MSAUGQF,D,8/30/2024,63.500,66.550,63.500,0.000,6008135
MSAUGQF,D,9/2/2024,63.620,66.670,63.620,0.000,6006989
MSAUGQF,D,9/3/2024,63.540,66.590,63.540,0.000,6006958
MSAUGQF,D,9/4/2024,63.260,66.300,63.260,0.000,6007545
MSAUGQF,D,9/5/2024,62.930,65.950,62.930,0.000,6008180
MSAUGQF,D,9/6/2024,62.940,65.960,62.940,0.000,6006387
MSAUGQF,D,9/9/2024,62.800,65.810,62.800,0.000,6001175
MSAUGQF,D,9/10/2024,63.030,66.060,63.030,0.000,6004377
MSAUGQF,D,9/11/2024,62.620,65.630,62.620,0.000,6005196
MSAUGQF,D,9/12/2024,62.990,66.010,62.990,0.000,6007611
MSAUGQF,D,9/13/2024,63.710,66.770,63.710,0.000,6006944
MSAUGQF,D,9/16/2024,64.140,67.220,64.140,0.000,6005015
MSAUGQF,D,9/17/2024,64.050,67.120,64.050,0.000,6000222
MSAUGQF,D,9/18/2024,63.720,66.780,63.720,0.000,6005381
MSAUGQF,D,9/19/2024,64.120,67.200,64.120,0.000,6004169
MSAUGQF,D,9/20/2024,63.720,66.780,63.720,0.000,6001557
MSAUGQF,D,9/23/2024,63.890,66.960,63.890,0.000,5996544
MSAUGQF,D,9/24/2024,64.000,67.070,64.000,0.000,5996893
MSAUGQF,D,9/25/2024,63.950,67.020,63.950,0.000,5994638
MSAUGQF,D,9/26/2024,64.640,67.740,64.640,0.000,5992252
MSAUGQF,D,9/27/2024,65.030,68.150,65.030,0.000,5992532
MSAUGQF,D,9/30/2024,64.710,67.820,64.710,0.000,5990943
MSAUGQF,D,10/1/2024,64.440,67.530,64.440,0.000,5992296
MSAUGQF,D,10/3/2024,64.070,67.150,64.070,0.000,5991459
MSAUGQF,D,10/4/2024,64.130,67.210,64.130,0.000,5989369
MSAUGQF,D,10/7/2024,63.940,67.010,63.940,0.000,5989264
MSAUGQF,D,10/8/2024,63.600,66.650,63.600,0.000,5994000
MSAUGQF,D,10/9/2024,64.060,67.130,64.060,0.000,5995126
MSAUGQF,D,10/10/2024,63.880,66.950,63.880,0.000,5996765
MSAUGQF,D,10/11/2024,64.050,67.120,64.050,0.000,5990090
MSAUGQF,D,10/14/2024,64.400,67.490,64.400,0.000,5989475
MSAUGQF,D,10/15/2024,64.680,67.780,64.680,0.000,5998394
MSAUGQF,D,10/16/2024,64.060,67.130,64.060,0.000,5999452
MSAUGQF,D,10/17/2024,64.370,67.460,64.370,0.000,6002432
MSAUGQF,D,10/18/2024,64.360,67.450,64.360,0.000,6002873
MSAUGQF,D,10/21/2024,64.270,67.350,64.270,0.000,6004519
MSAUGQF,D,10/22/2024,63.960,67.030,63.960,0.000,6002120
MSAUGQF,D,10/23/2024,63.820,66.880,63.820,0.000,6003337
MSAUGQF,D,10/25/2024,64.020,67.090,64.020,0.000,5999919
MSAUGQF,D,10/28/2024,63.920,66.990,63.920,0.000,5999321
MSAUGQF,D,10/29/2024,63.890,66.960,63.890,0.000,5998693
MSAUGQF,D,10/30/2024,63.870,66.940,63.870,0.000,5997449
MSAUGQF,D,10/31/2024,62.820,65.840,62.820,0.000,5993811
MSAUGQF,D,11/4/2024,63.160,66.190,63.160,0.000,5990451
MSAUGQF,D,11/5/2024,63.260,66.300,63.260,0.000,5988208
MSAUGQF,D,11/6/2024,63.460,66.510,63.460,0.000,5989272
MSAUGQF,D,11/7/2024,64.180,67.260,64.180,0.000,5985375
MSAUGQF,D,11/8/2024,64.240,67.320,64.240,0.000,5984094
MSAUGQF,D,11/11/2024,64.370,67.460,64.370,0.000,5984362
MSAUGQF,D,11/12/2024,63.890,66.960,63.890,0.000,5986889
MSAUGQF,D,11/13/2024,63.440,66.490,63.440,0.000,5984232
MSAUGQF,D,11/14/2024,63.450,66.500,63.450,0.000,5985672
MSAUGQF,D,11/15/2024,62.570,65.570,62.570,0.000,5986971
MSAUGQF,D,11/18/2024,62.440,65.440,62.440,0.000,5989485
MSAUGQF,D,11/19/2024,62.240,65.230,62.240,0.000,5990145