,,,,,,, MSGBIFA,D,11/25/2019,28.520,29.200,28.520,0.000,177790 MSGBIFA,D,11/26/2019,28.540,29.220,28.540,0.000,169669 MSGBIFA,D,11/27/2019,28.590,29.280,28.590,0.000,169669 MSGBIFA,D,11/28/2019,28.560,29.250,28.560,0.000,169672 MSGBIFA,D,11/29/2019,28.520,29.200,28.520,0.000,169672 MSGBIFA,D,12/2/2019,28.390,29.070,28.390,0.000,169672 MSGBIFA,D,12/3/2019,28.260,28.940,28.260,0.000,169680 MSGBIFA,D,12/4/2019,28.340,29.020,28.340,0.000,169680 MSGBIFA,D,12/5/2019,28.330,29.010,28.330,0.000,169680 MSGBIFA,D,12/6/2019,28.470,29.150,28.470,0.000,169680 MSGBIFA,D,12/9/2019,28.480,29.160,28.480,0.000,169688 MSGBIFA,D,12/10/2019,28.430,29.110,28.430,0.000,169686 MSGBIFA,D,12/11/2019,28.460,29.140,28.460,0.000,169686 MSGBIFA,D,12/12/2019,28.500,29.180,28.500,0.000,169693 MSGBIFA,D,12/13/2019,28.570,29.260,28.570,0.000,169697 MSGBIFA,D,12/16/2019,28.660,29.350,28.660,0.000,169697 MSGBIFA,D,12/17/2019,28.680,29.370,28.680,0.000,169696 MSGBIFA,D,12/18/2019,28.710,29.400,28.710,0.000,169696 MSGBIFA,D,12/19/2019,28.680,29.370,28.680,0.000,169612 MSGBIFA,D,12/23/2019,28.810,29.500,28.810,0.000,169277 MSGBIFA,D,12/27/2019,28.810,29.500,28.810,0.000,169276 MSGBIFA,D,12/30/2019,28.690,29.380,28.690,0.000,169276 MSGBIFA,D,12/31/2019,28.650,29.340,28.650,0.000,169276 MSGBIFA,D,1/3/2020,28.840,29.530,28.840,0.000,169276 MSGBIFA,D,1/6/2020,28.720,29.410,28.720,0.000,169276 MSGBIFA,D,1/7/2020,28.800,29.490,28.800,0.000,169290 MSGBIFA,D,1/8/2020,28.820,29.510,28.820,0.000,169290 MSGBIFA,D,1/9/2020,28.900,29.590,28.900,0.000,169290 MSGBIFA,D,1/10/2020,28.950,29.640,28.950,0.000,169636 MSGBIFA,D,1/13/2020,28.900,29.590,28.900,0.000,169610 MSGBIFA,D,1/14/2020,28.930,29.620,28.930,0.000,169612 MSGBIFA,D,1/15/2020,28.910,29.600,28.910,0.000,169608 MSGBIFA,D,1/16/2020,28.950,29.640,28.950,0.000,169609 MSGBIFA,D,1/17/2020,29.080,29.780,29.080,0.000,169609 MSGBIFA,D,1/20/2020,29.110,29.810,29.110,0.000,169608 MSGBIFA,D,1/21/2020,29.000,29.700,29.000,0.000,169608 MSGBIFA,D,1/22/2020,29.110,29.810,29.110,0.000,169608 MSGBIFA,D,1/23/2020,29.020,29.720,29.020,0.000,169611 MSGBIFA,D,1/24/2020,29.150,29.850,29.150,0.000,169612 MSGBIFA,D,1/27/2020,28.910,29.600,28.910,0.000,169577 MSGBIFA,D,1/28/2020,28.900,29.590,28.900,0.000,169578 MSGBIFA,D,1/29/2020,28.970,29.670,28.970,0.000,169542 MSGBIFA,D,1/30/2020,28.840,29.530,28.840,0.000,169544 MSGBIFA,D,1/31/2020,28.790,29.480,28.790,0.000,169555 MSGBIFA,D,2/3/2020,28.780,29.470,28.780,0.000,169555 MSGBIFA,D,2/4/2020,28.860,29.550,28.860,0.000,169458 MSGBIFA,D,2/5/2020,28.970,29.670,28.970,0.000,169468 MSGBIFA,D,2/6/2020,29.080,29.780,29.080,0.000,169468 MSGBIFA,D,2/7/2020,29.060,29.760,29.060,0.000,169470 MSGBIFA,D,2/10/2020,29.110,29.810,29.110,0.000,170158 MSGBIFA,D,2/11/2020,29.250,29.950,29.250,0.000,165776 MSGBIFA,D,2/12/2020,29.300,30.000,29.300,0.000,165776 MSGBIFA,D,2/13/2020,29.340,30.040,29.340,0.000,164329 MSGBIFA,D,2/14/2020,29.370,30.070,29.370,0.000,164328 MSGBIFA,D,2/17/2020,29.410,30.120,29.410,0.000,164328 MSGBIFA,D,2/18/2020,29.370,30.070,29.370,0.000,164331 MSGBIFA,D,2/19/2020,29.460,30.170,29.460,0.000,164155 MSGBIFA,D,2/20/2020,29.370,30.070,29.370,0.000,164155 MSGBIFA,D,2/21/2020,29.180,29.880,29.180,0.000,164156 MSGBIFA,D,2/24/2020,28.710,29.400,28.710,0.000,184718 MSGBIFA,D,2/25/2020,28.630,29.320,28.630,0.000,184727 MSGBIFA,D,2/26/2020,28.320,29.000,28.320,0.000,164165 MSGBIFA,D,2/28/2020,27.170,27.820,27.170,0.000,164166 MSGBIFA,D,3/2/2020,27.180,27.830,27.180,0.000,162450 MSGBIFA,D,3/3/2020,27.420,28.080,27.420,0.000,162457 MSGBIFA,D,3/4/2020,27.540,28.200,27.540,0.000,162457 MSGBIFA,D,3/5/2020,27.450,28.110,27.450,0.000,162457 MSGBIFA,D,3/6/2020,26.950,27.600,26.950,0.000,162457 MSGBIFA,D,3/9/2020,26.350,26.980,26.350,0.000,162457 MSGBIFA,D,3/10/2020,26.300,26.930,26.300,0.000,163603 MSGBIFA,D,3/11/2020,26.230,26.860,26.230,0.000,157815 MSGBIFA,D,3/12/2020,25.720,26.340,25.720,0.000,157815 MSGBIFA,D,3/13/2020,25.450,26.060,25.450,0.000,157829 MSGBIFA,D,3/16/2020,25.130,25.730,25.130,0.000,156074 MSGBIFA,D,3/17/2020,25.110,25.710,25.110,0.000,155490 MSGBIFA,D,3/19/2020,24.730,25.320,24.730,0.000,153660 MSGBIFA,D,3/20/2020,25.070,25.670,25.070,0.000,153659 MSGBIFA,D,3/24/2020,25.040,25.640,25.040,0.000,153629 MSGBIFA,D,3/25/2020,25.330,25.940,25.330,0.000,153632 MSGBIFA,D,3/26/2020,25.460,26.070,25.460,0.000,153632 MSGBIFA,D,3/27/2020,25.520,26.130,25.520,0.000,153632 MSGBIFA,D,3/30/2020,25.520,26.130,25.520,0.000,153631 MSGBIFA,D,3/31/2020,25.590,26.200,25.590,0.000,153702 MSGBIFA,D,4/1/2020,25.460,26.070,25.460,0.000,153013 MSGBIFA,D,4/2/2020,25.470,26.080,25.470,0.000,153013 MSGBIFA,D,4/3/2020,25.540,26.150,25.540,0.000,153013 MSGBIFA,D,4/6/2020,25.660,26.280,25.660,0.000,153013 MSGBIFA,D,4/7/2020,25.800,26.420,25.800,0.000,153015 MSGBIFA,D,4/8/2020,25.710,26.330,25.710,0.000,153019 MSGBIFA,D,4/9/2020,25.970,26.590,25.970,0.000,153019 MSGBIFA,D,4/14/2020,26.140,26.770,26.140,0.000,150773 MSGBIFA,D,4/15/2020,26.170,26.800,26.170,0.000,150777 MSGBIFA,D,4/17/2020,26.230,26.860,26.230,0.000,150751 MSGBIFA,D,4/21/2020,26.080,26.710,26.080,0.000,149842 MSGBIFA,D,4/22/2020,26.090,26.720,26.090,0.000,149844 MSGBIFA,D,4/23/2020,26.270,26.900,26.270,0.000,149844 MSGBIFA,D,4/27/2020,26.290,26.920,26.290,0.000,149843 MSGBIFA,D,4/28/2020,26.390,27.020,26.390,0.000,149847 MSGBIFA,D,4/29/2020,26.450,27.080,26.450,0.000,149846 MSGBIFA,D,4/30/2020,26.480,27.120,26.480,0.000,149846 MSGBIFA,D,5/4/2020,26.170,26.800,26.170,0.000,149846 MSGBIFA,D,5/5/2020,26.300,26.930,26.300,0.000,149846 MSGBIFA,D,5/6/2020,26.350,26.980,26.350,0.000,149846 MSGBIFA,D,5/7/2020,26.400,27.030,26.400,0.000,149846 MSGBIFA,D,5/8/2020,26.420,27.050,26.420,0.000,149846 MSGBIFA,D,5/11/2020,26.410,27.040,26.410,0.000,149846 MSGBIFA,D,5/12/2020,26.340,26.970,26.340,0.000,150042 MSGBIFA,D,5/13/2020,26.320,26.950,26.320,0.000,150048 MSGBIFA,D,5/14/2020,26.250,26.880,26.250,0.000,142155 MSGBIFA,D,5/15/2020,26.280,26.910,26.280,0.000,142154 MSGBIFA,D,5/18/2020,26.310,26.940,26.310,0.000,142153 MSGBIFA,D,5/19/2020,26.270,26.900,26.270,0.000,142154 MSGBIFA,D,5/20/2020,26.310,26.940,26.310,0.000,141965 MSGBIFA,D,5/22/2020,26.300,26.930,26.300,0.000,141966 MSGBIFA,D,5/25/2020,26.360,26.990,26.360,0.000,144250 MSGBIFA,D,5/26/2020,26.340,26.970,26.340,0.000,144250 MSGBIFA,D,5/27/2020,26.360,26.990,26.360,0.000,146501 MSGBIFA,D,5/28/2020,26.410,27.040,26.410,0.000,144220 MSGBIFA,D,5/29/2020,26.310,26.940,26.310,0.000,144219 MSGBIFA,D,6/2/2020,26.400,27.030,26.400,0.000,100857 MSGBIFA,D,6/4/2020,26.420,27.050,26.420,0.000,94753 MSGBIFA,D,6/8/2020,26.590,27.230,26.590,0.000,94753 MSGBIFA,D,6/9/2020,26.560,27.200,26.560,0.000,94761 MSGBIFA,D,6/10/2020,26.550,27.190,26.550,0.000,94762 MSGBIFA,D,6/11/2020,26.350,26.980,26.350,0.000,94763 MSGBIFA,D,6/12/2020,26.320,26.950,26.320,0.000,94763 MSGBIFA,D,6/15/2020,26.200,26.830,26.200,0.000,90744 MSGBIFA,D,6/16/2020,26.410,27.040,26.410,0.000,89881 MSGBIFA,D,6/17/2020,26.490,27.130,26.490,0.000,89880 MSGBIFA,D,6/18/2020,26.470,27.110,26.470,0.000,89880 MSGBIFA,D,6/19/2020,26.510,27.150,26.510,0.000,89890 MSGBIFA,D,6/22/2020,26.450,27.080,26.450,0.000,89890 MSGBIFA,D,6/24/2020,26.420,27.050,26.420,0.000,87235 MSGBIFA,D,6/25/2020,26.390,27.020,26.390,0.000,87235 MSGBIFA,D,6/26/2020,26.450,27.080,26.450,0.000,85802 MSGBIFA,D,6/29/2020,26.290,26.920,26.290,0.000,85802 MSGBIFA,D,6/30/2020,26.410,27.040,26.410,0.000,84420 MSGBIFA,D,7/1/2020,26.410,27.040,26.410,0.000,84427 MSGBIFA,D,7/2/2020,26.520,27.160,26.520,0.000,84427 MSGBIFA,D,7/3/2020,26.570,27.210,26.570,0.000,84046 MSGBIFA,D,7/6/2020,26.590,27.230,26.590,0.000,84046 MSGBIFA,D,7/7/2020,26.630,27.270,26.630,0.000,84057 MSGBIFA,D,7/8/2020,26.600,27.240,26.600,0.000,84057 MSGBIFA,D,7/9/2020,26.650,27.290,26.650,0.000,84057 MSGBIFA,D,7/10/2020,26.610,27.250,26.610,0.000,84057 MSGBIFA,D,7/13/2020,26.600,27.240,26.600,0.000,84060 MSGBIFA,D,7/14/2020,26.490,27.130,26.490,0.000,84065 MSGBIFA,D,7/15/2020,26.570,27.210,26.570,0.000,84065 MSGBIFA,D,7/16/2020,26.530,27.170,26.530,0.000,84065 MSGBIFA,D,7/17/2020,26.540,27.180,26.540,0.000,84064 MSGBIFA,D,7/20/2020,26.620,27.260,26.620,0.000,82839 MSGBIFA,D,7/21/2020,26.710,27.350,26.710,0.000,82839 MSGBIFA,D,7/22/2020,26.540,27.180,26.540,0.000,82843 MSGBIFA,D,7/23/2020,26.590,27.230,26.590,0.000,81214 MSGBIFA,D,7/24/2020,26.430,27.060,26.430,0.000,81220 MSGBIFA,D,7/27/2020,26.350,26.980,26.350,0.000,80394 MSGBIFA,D,7/28/2020,26.390,27.020,26.390,0.000,80048 MSGBIFA,D,7/29/2020,26.400,27.030,26.400,0.000,80048 MSGBIFA,D,7/30/2020,26.330,26.960,26.330,0.000,80048 MSGBIFA,D,7/31/2020,26.270,26.900,26.270,0.000,80097 MSGBIFA,D,8/3/2020,26.380,27.010,26.380,0.000,80097 MSGBIFA,D,8/4/2020,26.480,27.120,26.480,0.000,80097 MSGBIFA,D,8/5/2020,26.400,27.030,26.400,0.000,80102 MSGBIFA,D,8/6/2020,26.470,27.110,26.470,0.000,80101 MSGBIFA,D,8/7/2020,26.520,27.160,26.520,0.000,80068 MSGBIFA,D,8/10/2020,26.530,27.170,26.530,0.000,80064 MSGBIFA,D,8/11/2020,26.520,27.160,26.520,0.000,80067 MSGBIFA,D,8/12/2020,26.520,27.160,26.520,0.000,79536 MSGBIFA,D,8/13/2020,26.450,27.080,26.450,0.000,80672 MSGBIFA,D,8/14/2020,26.440,27.070,26.440,0.000,80671 MSGBIFA,D,8/17/2020,26.460,27.100,26.460,0.000,80671 MSGBIFA,D,8/18/2020,26.450,27.080,26.450,0.000,80671 MSGBIFA,D,8/19/2020,26.460,27.100,26.460,0.000,80796 MSGBIFA,D,8/20/2020,26.480,27.120,26.480,0.000,80796 MSGBIFA,D,8/21/2020,26.590,27.230,26.590,0.000,80801 MSGBIFA,D,8/24/2020,26.600,27.240,26.600,0.000,80801 MSGBIFA,D,8/25/2020,26.580,27.220,26.580,0.000,80801 MSGBIFA,D,8/26/2020,26.620,27.260,26.620,0.000,80805 MSGBIFA,D,8/27/2020,26.660,27.300,26.660,0.000,80805 MSGBIFA,D,8/28/2020,26.600,27.240,26.600,0.000,80804 MSGBIFA,D,8/31/2020,26.550,27.190,26.550,0.000,80804 MSGBIFA,D,9/1/2020,26.520,27.160,26.520,0.000,80804 MSGBIFA,D,9/2/2020,26.750,27.390,26.750,0.000,80811 MSGBIFA,D,9/3/2020,26.770,27.410,26.770,0.000,80810 MSGBIFA,D,9/4/2020,26.610,27.250,26.610,0.000,80809 MSGBIFA,D,9/7/2020,26.570,27.210,26.570,0.000,80809 MSGBIFA,D,9/8/2020,26.530,27.170,26.530,0.000,79052 MSGBIFA,D,9/9/2020,26.540,27.180,26.540,0.000,79052 MSGBIFA,D,9/10/2020,26.480,27.120,26.480,0.000,77641 MSGBIFA,D,9/11/2020,26.520,27.160,26.520,0.000,77641 MSGBIFA,D,9/14/2020,26.570,27.210,26.570,0.000,77466 MSGBIFA,D,9/15/2020,26.630,27.270,26.630,0.000,77470 MSGBIFA,D,9/16/2020,26.700,27.340,26.700,0.000,77470 MSGBIFA,D,9/17/2020,26.650,27.290,26.650,0.000,77470 MSGBIFA,D,9/18/2020,26.660,27.300,26.660,0.000,77469 MSGBIFA,D,9/21/2020,26.550,27.190,26.550,0.000,77469 MSGBIFA,D,9/22/2020,26.540,27.180,26.540,0.000,77469 MSGBIFA,D,9/23/2020,26.610,27.250,26.610,0.000,77469 MSGBIFA,D,9/24/2020,26.460,27.100,26.460,0.000,77475 MSGBIFA,D,9/25/2020,26.460,27.100,26.460,0.000,77474 MSGBIFA,D,9/28/2020,26.560,27.200,26.560,0.000,77474 MSGBIFA,D,9/29/2020,26.550,27.190,26.550,0.000,77478 MSGBIFA,D,9/30/2020,26.580,27.220,26.580,0.000,82939 MSGBIFA,D,10/1/2020,26.580,27.220,26.580,0.000,82943 MSGBIFA,D,10/2/2020,26.600,27.240,26.600,0.000,82943 MSGBIFA,D,10/5/2020,26.580,27.220,26.580,0.000,82690 MSGBIFA,D,10/6/2020,26.670,27.310,26.670,0.000,82690 MSGBIFA,D,10/7/2020,26.690,27.330,26.690,0.000,82701 MSGBIFA,D,10/8/2020,26.780,27.420,26.780,0.000,82701 MSGBIFA,D,10/9/2020,26.780,27.420,26.780,0.000,80974 MSGBIFA,D,10/12/2020,26.830,27.470,26.830,0.000,80621 MSGBIFA,D,10/13/2020,26.910,27.560,26.910,0.000,80629 MSGBIFA,D,10/14/2020,26.920,27.570,26.920,0.000,80632 MSGBIFA,D,10/15/2020,26.850,27.490,26.850,0.000,80632 MSGBIFA,D,10/16/2020,26.850,27.490,26.850,0.000,80595 MSGBIFA,D,10/19/2020,26.810,27.450,26.810,0.000,80594 MSGBIFA,D,10/20/2020,26.730,27.370,26.730,0.000,80594 MSGBIFA,D,10/21/2020,26.720,27.360,26.720,0.000,80599 MSGBIFA,D,10/22/2020,26.690,27.330,26.690,0.000,80599 MSGBIFA,D,10/23/2020,26.690,27.330,26.690,0.000,80599 MSGBIFA,D,10/26/2020,26.650,27.290,26.650,0.000,80599 MSGBIFA,D,10/28/2020,26.550,27.190,26.550,0.000,80599 MSGBIFA,D,10/29/2020,26.600,27.240,26.600,0.000,80599 MSGBIFA,D,10/30/2020,26.490,27.130,26.490,0.000,80598 MSGBIFA,D,11/2/2020,26.640,27.280,26.640,0.000,80598 MSGBIFA,D,11/3/2020,26.630,27.270,26.630,0.000,80598 MSGBIFA,D,11/4/2020,26.730,27.370,26.730,0.000,80598 MSGBIFA,D,11/5/2020,26.820,27.460,26.820,0.000,80599 MSGBIFA,D,11/6/2020,26.800,27.440,26.800,0.000,80599 MSGBIFA,D,11/9/2020,26.930,27.580,26.930,0.000,79922 MSGBIFA,D,11/10/2020,26.930,27.580,26.930,0.000,79922 MSGBIFA,D,11/11/2020,27.060,27.710,27.060,0.000,79926 MSGBIFA,D,11/12/2020,27.020,27.670,27.020,0.000,78741 MSGBIFA,D,11/13/2020,26.990,27.640,26.990,0.000,78746 MSGBIFA,D,11/17/2020,27.060,27.710,27.060,0.000,78742 MSGBIFA,D,11/18/2020,27.130,27.780,27.130,0.000,78741 MSGBIFA,D,11/20/2020,27.130,27.780,27.130,0.000,78735 MSGBIFA,D,11/23/2020,27.160,27.810,27.160,0.000,78740 MSGBIFA,D,11/24/2020,27.210,27.860,27.210,0.000,78740 MSGBIFA,D,11/25/2020,27.210,27.860,27.210,0.000,78740 MSGBIFA,D,11/26/2020,27.250,27.900,27.250,0.000,78740 MSGBIFA,D,11/27/2020,27.250,27.900,27.250,0.000,78740 MSGBIFA,D,11/30/2020,27.140,27.790,27.140,0.000,78739 MSGBIFA,D,12/1/2020,27.180,27.830,27.180,0.000,78734 MSGBIFA,D,12/2/2020,27.060,27.710,27.060,0.000,78807 MSGBIFA,D,12/3/2020,27.070,27.720,27.070,0.000,78807 MSGBIFA,D,12/4/2020,27.130,27.780,27.130,0.000,78070 MSGBIFA,D,12/7/2020,27.150,27.800,27.150,0.000,78070 MSGBIFA,D,12/8/2020,27.180,27.830,27.180,0.000,78081 MSGBIFA,D,12/9/2020,27.300,27.960,27.300,0.000,78081 MSGBIFA,D,12/10/2020,27.150,27.800,27.150,0.000,78081 MSGBIFA,D,12/11/2020,27.150,27.800,27.150,0.000,78084 MSGBIFA,D,12/14/2020,27.190,27.840,27.190,0.000,78084 MSGBIFA,D,12/15/2020,27.200,27.850,27.200,0.000,78088 MSGBIFA,D,12/16/2020,27.240,27.890,27.240,0.000,78134 MSGBIFA,D,12/17/2020,27.320,27.980,27.320,0.000,78134 MSGBIFA,D,12/18/2020,27.310,27.970,27.310,0.000,78133 MSGBIFA,D,12/21/2020,27.100,27.750,27.100,0.000,78133 MSGBIFA,D,12/22/2020,27.180,27.830,27.180,0.000,78504 MSGBIFA,D,12/23/2020,27.290,27.940,27.290,0.000,78508 MSGBIFA,D,12/28/2020,27.380,28.040,27.380,0.000,78497 MSGBIFA,D,12/29/2020,27.400,28.060,27.400,0.000,78497 MSGBIFA,D,12/30/2020,27.420,28.080,27.420,0.000,78497 MSGBIFA,D,1/5/2021,27.450,28.110,27.450,0.000,78468 MSGBIFA,D,1/6/2021,27.520,28.180,27.520,0.000,78468 MSGBIFA,D,1/7/2021,27.700,28.360,27.700,0.000,78843 MSGBIFA,D,1/8/2021,27.810,28.480,27.810,0.000,78843 MSGBIFA,D,1/11/2021,27.800,28.470,27.800,0.000,78843 MSGBIFA,D,1/12/2021,27.790,28.460,27.790,0.000,78846 MSGBIFA,D,1/13/2021,27.860,28.530,27.860,0.000,78855 MSGBIFA,D,1/14/2021,27.990,28.660,27.990,0.000,78857 MSGBIFA,D,1/15/2021,27.870,28.540,27.870,0.000,78357 MSGBIFA,D,1/18/2021,27.820,28.490,27.820,0.000,78358 MSGBIFA,D,1/19/2021,27.840,28.510,27.840,0.000,78360 MSGBIFA,D,1/20/2021,27.980,28.650,27.980,0.000,78356 MSGBIFA,D,1/21/2021,27.950,28.620,27.950,0.000,80038 MSGBIFA,D,1/22/2021,27.820,28.490,27.820,0.000,80038 MSGBIFA,D,1/25/2021,27.900,28.570,27.900,0.000,80038 MSGBIFA,D,1/26/2021,27.890,28.560,27.890,0.000,80038 MSGBIFA,D,1/27/2021,27.700,28.360,27.700,0.000,78303 MSGBIFA,D,1/28/2021,27.610,28.270,27.610,0.000,78303 MSGBIFA,D,2/1/2021,27.520,28.180,27.520,0.000,76341 MSGBIFA,D,2/2/2021,27.790,28.460,27.790,0.000,76356 MSGBIFA,D,2/3/2021,27.900,28.570,27.900,0.000,75962 MSGBIFA,D,2/4/2021,27.970,28.640,27.970,0.000,75990 MSGBIFA,D,2/5/2021,28.030,28.700,28.030,0.000,75990 MSGBIFA,D,2/8/2021,28.120,28.790,28.120,0.000,75989 MSGBIFA,D,2/9/2021,28.120,28.790,28.120,0.000,76003 MSGBIFA,D,2/10/2021,28.150,28.830,28.150,0.000,76003 MSGBIFA,D,2/11/2021,28.120,28.790,28.120,0.000,76003 MSGBIFA,D,2/12/2021,28.140,28.820,28.140,0.000,74545 MSGBIFA,D,2/15/2021,28.270,28.950,28.270,0.000,74193 MSGBIFA,D,2/16/2021,28.270,28.950,28.270,0.000,74193 MSGBIFA,D,2/17/2021,28.270,28.950,28.270,0.000,74193 MSGBIFA,D,2/18/2021,28.110,28.780,28.110,0.000,74196 MSGBIFA,D,2/19/2021,28.110,28.780,28.110,0.000,74204 MSGBIFA,D,2/22/2021,27.980,28.650,27.980,0.000,74204 MSGBIFA,D,2/23/2021,27.780,28.450,27.780,0.000,74237 MSGBIFA,D,2/24/2021,27.850,28.520,27.850,0.000,84676 MSGBIFA,D,2/25/2021,27.910,28.580,27.910,0.000,104144 MSGBIFA,D,2/26/2021,27.570,28.230,27.570,0.000,113612 MSGBIFA,D,3/1/2021,27.860,28.530,27.860,0.000,119712 MSGBIFA,D,3/2/2021,27.910,28.580,27.910,0.000,121203 MSGBIFA,D,3/3/2021,27.850,28.520,27.850,0.000,128254 MSGBIFA,D,3/4/2021,27.710,28.380,27.710,0.000,130325 MSGBIFA,D,3/5/2021,27.750,28.420,27.750,0.000,131995 MSGBIFA,D,3/8/2021,27.840,28.510,27.840,0.000,131995 MSGBIFA,D,3/9/2021,27.930,28.600,27.930,0.000,132006 MSGBIFA,D,3/10/2021,28.020,28.690,28.020,0.000,132006 MSGBIFA,D,3/12/2021,28.100,28.770,28.100,0.000,132012 MSGBIFA,D,3/15/2021,28.110,28.780,28.110,0.000,132196 MSGBIFA,D,3/16/2021,28.200,28.880,28.200,0.000,132552 MSGBIFA,D,3/18/2021,28.180,28.860,28.180,0.000,132551 MSGBIFA,D,3/19/2021,28.100,28.770,28.100,0.000,132551 MSGBIFA,D,3/22/2021,28.080,28.750,28.080,0.000,132551 MSGBIFA,D,3/24/2021,28.090,28.760,28.090,0.000,132564 MSGBIFA,D,3/25/2021,28.030,28.700,28.030,0.000,132565 MSGBIFA,D,3/26/2021,28.220,28.900,28.220,0.000,133439 MSGBIFA,D,3/29/2021,28.260,28.940,28.260,0.000,135280 MSGBIFA,D,3/30/2021,28.330,29.010,28.330,0.000,135280 MSGBIFA,D,3/31/2021,28.260,28.940,28.260,0.000,135293 MSGBIFA,D,4/1/2021,28.310,28.990,28.310,0.000,135292 MSGBIFA,D,4/6/2021,28.380,29.060,28.380,0.000,135575 MSGBIFA,D,4/7/2021,28.320,29.000,28.320,0.000,135546 MSGBIFA,D,4/8/2021,28.320,29.000,28.320,0.000,136714 MSGBIFA,D,4/9/2021,28.340,29.020,28.340,0.000,136714 MSGBIFA,D,4/12/2021,28.320,29.000,28.320,0.000,135847 MSGBIFA,D,4/13/2021,28.270,28.950,28.270,0.000,135856 MSGBIFA,D,4/14/2021,28.310,28.990,28.310,0.000,135856 MSGBIFA,D,4/15/2021,28.350,29.030,28.350,0.000,135860 MSGBIFA,D,4/16/2021,28.420,29.100,28.420,0.000,137959 MSGBIFA,D,4/19/2021,28.420,29.100,28.420,0.000,135832 MSGBIFA,D,4/20/2021,28.240,28.920,28.240,0.000,135832 MSGBIFA,D,4/21/2021,28.200,28.880,28.200,0.000,135831 MSGBIFA,D,4/22/2021,28.280,28.960,28.280,0.000,135280 MSGBIFA,D,4/23/2021,28.220,28.900,28.220,0.000,135280 MSGBIFA,D,4/26/2021,28.320,29.000,28.320,0.000,135280 MSGBIFA,D,4/27/2021,28.260,28.940,28.260,0.000,135351 MSGBIFA,D,4/30/2021,28.250,28.930,28.250,0.000,135210 MSGBIFA,D,5/4/2021,28.200,29.270,28.200,0.000,135178 MSGBIFA,D,5/5/2021,28.350,29.430,28.350,0.000,135178 MSGBIFA,D,5/6/2021,28.320,29.400,28.320,0.000,135178 MSGBIFA,D,5/7/2021,28.430,29.510,28.430,0.000,135253 MSGBIFA,D,5/10/2021,28.500,29.580,28.500,0.000,135253 MSGBIFA,D,5/11/2021,28.150,29.220,28.150,0.000,135263 MSGBIFA,D,5/12/2021,28.080,29.150,28.080,0.000,135269 MSGBIFA,D,5/14/2021,28.060,0.290,28.060,0.000,135273 MSGBIFA,D,5/17/2021,28.070,29.140,28.070,0.000,131543 MSGBIFA,D,5/18/2021,28.090,29.160,28.090,0.000,131543 MSGBIFA,D,5/19/2021,27.800,28.860,27.800,0.000,131543 MSGBIFA,D,5/20/2021,27.960,29.020,27.960,0.000,131543 MSGBIFA,D,5/21/2021,28.170,29.240,28.170,0.000,130106 MSGBIFA,D,5/25/2021,28.170,29.240,28.170,0.000,130106 MSGBIFA,D,5/26/2021,28.180,29.250,28.180,0.000,130106 MSGBIFA,D,5/27/2021,28.290,29.370,28.290,0.000,128589 MSGBIFA,D,5/28/2021,28.390,29.470,28.390,0.000,128588 MSGBIFA,D,5/31/2021,28.310,29.390,28.310,0.000,128681 MSGBIFA,D,6/1/2021,28.370,29.450,28.370,0.000,128681 MSGBIFA,D,6/2/2021,28.420,29.500,28.420,0.000,128681 MSGBIFA,D,6/3/2021,28.420,29.500,28.420,0.000,128727 MSGBIFA,D,6/4/2021,28.480,29.560,28.480,0.000,128727 MSGBIFA,D,6/7/2021,28.530,29.610,28.530,0.000,128650 MSGBIFA,D,6/8/2021,28.520,29.600,28.520,0.000,127719 MSGBIFA,D,6/9/2021,28.510,29.590,28.510,0.000,127719 MSGBIFA,D,6/10/2021,28.620,29.710,28.620,0.000,127719 MSGBIFA,D,6/11/2021,28.700,29.790,28.700,0.000,127725 MSGBIFA,D,6/14/2021,28.680,29.770,28.680,0.000,127725 MSGBIFA,D,6/15/2021,28.660,29.750,28.660,0.000,127725 MSGBIFA,D,6/16/2021,28.650,29.740,28.650,0.000,126989 MSGBIFA,D,6/18/2021,28.650,29.740,28.650,0.000,126698 MSGBIFA,D,6/21/2021,28.570,29.660,28.570,0.000,126698 MSGBIFA,D,6/22/2021,28.670,29.760,28.670,0.000,126697 MSGBIFA,D,6/24/2021,28.710,29.800,28.710,0.000,126737 MSGBIFA,D,6/25/2021,28.760,29.850,28.760,0.000,126737 MSGBIFA,D,6/28/2021,28.790,29.880,28.790,0.000,125312 MSGBIFA,D,6/30/2021,28.830,29.930,28.830,0.000,126701 MSGBIFA,D,7/1/2021,28.840,29.940,28.840,0.000,126707 MSGBIFA,D,7/2/2021,28.910,30.010,28.910,0.000,126707 MSGBIFA,D,7/5/2021,28.940,30.040,28.940,0.000,126710 MSGBIFA,D,7/6/2021,28.980,30.080,28.980,0.000,126740 MSGBIFA,D,7/7/2021,29.000,30.100,29.000,0.000,126747 MSGBIFA,D,7/8/2021,28.720,29.810,28.720,0.000,126744 MSGBIFA,D,7/9/2021,28.850,29.950,28.850,0.000,126814 MSGBIFA,D,7/12/2021,28.910,30.010,28.910,0.000,126814 MSGBIFA,D,7/13/2021,29.040,30.140,29.040,0.000,126821 MSGBIFA,D,7/15/2021,28.970,30.070,28.970,0.000,126067 MSGBIFA,D,7/16/2021,28.950,30.050,28.950,0.000,126068 MSGBIFA,D,7/19/2021,28.590,29.680,28.590,0.000,126067 MSGBIFA,D,7/20/2021,28.700,29.790,28.700,0.000,126084 MSGBIFA,D,7/21/2021,28.850,29.950,28.850,0.000,126084 MSGBIFA,D,7/22/2021,28.880,29.980,28.880,0.000,126084 MSGBIFA,D,7/23/2021,28.990,30.090,28.990,0.000,126880 MSGBIFA,D,7/26/2021,28.930,30.030,28.930,0.000,126880 MSGBIFA,D,7/27/2021,28.840,29.940,28.840,0.000,126883 MSGBIFA,D,7/28/2021,28.930,30.030,28.930,0.000,126873 MSGBIFA,D,7/29/2021,28.930,30.030,28.930,0.000,126873 MSGBIFA,D,7/30/2021,28.880,29.980,28.880,0.000,126873 MSGBIFA,D,8/2/2021,28.960,30.060,28.960,0.000,126879 MSGBIFA,D,8/3/2021,28.900,30.000,28.900,0.000,126879 MSGBIFA,D,8/4/2021,28.990,30.090,28.990,0.000,126713 MSGBIFA,D,8/5/2021,29.030,30.130,29.030,0.000,126713 MSGBIFA,D,8/6/2021,29.100,30.210,29.100,0.000,126713 MSGBIFA,D,8/9/2021,29.110,30.220,29.110,0.000,126716 MSGBIFA,D,8/10/2021,29.220,30.330,29.220,0.000,126929 MSGBIFA,D,8/11/2021,29.240,30.350,29.240,0.000,126911 MSGBIFA,D,8/12/2021,29.260,30.370,29.260,0.000,126911 MSGBIFA,D,8/13/2021,29.250,30.360,29.250,0.000,126911 MSGBIFA,D,8/16/2021,29.170,30.280,29.170,0.000,126910 MSGBIFA,D,8/17/2021,29.140,30.250,29.140,0.000,126918 MSGBIFA,D,8/18/2021,29.190,30.300,29.190,0.000,130248 MSGBIFA,D,8/19/2021,29.010,30.110,29.010,0.000,130248 MSGBIFA,D,8/20/2021,29.050,30.150,29.050,0.000,130248 MSGBIFA,D,8/23/2021,29.130,30.240,29.130,0.000,130223 MSGBIFA,D,8/24/2021,29.210,30.320,29.210,0.000,130226 MSGBIFA,D,8/25/2021,29.220,30.330,29.220,0.000,130226 MSGBIFA,D,8/26/2021,29.180,30.290,29.180,0.000,130218 MSGBIFA,D,8/27/2021,29.160,30.270,29.160,0.000,130218 MSGBIFA,D,8/30/2021,29.260,30.370,29.260,0.000,130214 MSGBIFA,D,8/31/2021,29.250,30.360,29.250,0.000,130214 MSGBIFA,D,9/1/2021,29.240,30.350,29.240,0.000,130220 MSGBIFA,D,9/2/2021,29.260,30.370,29.260,0.000,130224 MSGBIFA,D,9/3/2021,29.220,30.330,29.220,0.000,130258 MSGBIFA,D,9/6/2021,29.380,30.500,29.380,0.000,131985 MSGBIFA,D,9/7/2021,29.280,30.390,29.280,0.000,131992 MSGBIFA,D,9/9/2021,29.270,30.380,29.270,0.000,131986 MSGBIFA,D,9/10/2021,29.270,30.380,29.270,0.000,131933 MSGBIFA,D,9/13/2021,29.280,30.390,29.280,0.000,131933 MSGBIFA,D,9/14/2021,29.250,30.360,29.250,0.000,131941 MSGBIFA,D,9/15/2021,29.200,30.310,29.200,0.000,131941 MSGBIFA,D,9/16/2021,29.240,30.350,29.240,0.000,131942 MSGBIFA,D,9/17/2021,29.220,30.330,29.220,0.000,131931 MSGBIFA,D,9/20/2021,29.000,30.100,29.000,0.000,131930 MSGBIFA,D,9/21/2021,29.070,30.170,29.070,0.000,131930 MSGBIFA,D,9/22/2021,29.090,30.200,29.090,0.000,131930 MSGBIFA,D,9/23/2021,29.180,30.290,29.180,0.000,129409 MSGBIFA,D,9/24/2021,29.190,30.300,29.190,0.000,129409 MSGBIFA,D,9/27/2021,29.220,30.330,29.220,0.000,129412 MSGBIFA,D,9/28/2021,29.080,30.190,29.080,0.000,129481 MSGBIFA,D,9/29/2021,29.090,30.200,29.090,0.000,129481 MSGBIFA,D,9/30/2021,29.130,30.240,29.130,0.000,129481 MSGBIFA,D,10/1/2021,29.020,30.120,29.020,0.000,129490 MSGBIFA,D,10/4/2021,29.040,30.140,29.040,0.000,129487 MSGBIFA,D,10/5/2021,29.020,30.120,29.020,0.000,129487 MSGBIFA,D,10/6/2021,29.000,30.100,29.000,0.000,129490 MSGBIFA,D,10/8/2021,29.150,30.260,29.150,0.000,129497 MSGBIFA,D,10/11/2021,29.170,30.280,29.170,0.000,129373 MSGBIFA,D,10/12/2021,29.130,30.240,29.130,0.000,130767 MSGBIFA,D,10/13/2021,29.120,30.230,29.120,0.000,130771 MSGBIFA,D,10/14/2021,29.210,30.320,29.210,0.000,130771 MSGBIFA,D,10/15/2021,29.340,30.450,29.340,0.000,131456 MSGBIFA,D,10/18/2021,29.290,30.400,29.290,0.000,131481 MSGBIFA,D,10/19/2021,29.280,30.390,29.280,0.000,131481 MSGBIFA,D,10/21/2021,29.330,30.440,29.330,0.000,131300 MSGBIFA,D,10/22/2021,29.360,30.480,29.360,0.000,131470 MSGBIFA,D,10/25/2021,29.390,30.510,29.390,0.000,131470 MSGBIFA,D,10/27/2021,29.420,30.540,29.420,0.000,130105 MSGBIFA,D,10/28/2021,29.330,30.440,29.330,0.000,130342 MSGBIFA,D,10/29/2021,29.330,30.440,29.330,0.000,130479 MSGBIFA,D,11/2/2021,29.450,30.570,29.450,0.000,128882 MSGBIFA,D,11/3/2021,29.470,30.590,29.470,0.000,128885 MSGBIFA,D,11/4/2021,29.620,30.750,29.620,0.000,128679 MSGBIFA,D,11/5/2021,29.710,30.840,29.710,0.000,128679 MSGBIFA,D,11/8/2021,29.660,30.790,29.660,0.000,128679 MSGBIFA,D,11/9/2021,29.630,30.760,29.630,0.000,128766 MSGBIFA,D,11/10/2021,29.670,30.800,29.670,0.000,128767 MSGBIFA,D,11/11/2021,29.720,30.850,29.720,0.000,125399 MSGBIFA,D,11/12/2021,29.800,30.930,29.800,0.000,125395 MSGBIFA,D,11/15/2021,29.830,30.960,29.830,0.000,125399 MSGBIFA,D,11/16/2021,29.980,31.120,29.980,0.000,125390 MSGBIFA,D,11/17/2021,29.970,31.110,29.970,0.000,125389 MSGBIFA,D,11/18/2021,29.910,31.050,29.910,0.000,125389 MSGBIFA,D,11/19/2021,29.970,31.110,29.970,0.000,125389 MSGBIFA,D,11/22/2021,30.020,31.160,30.020,0.000,125389 MSGBIFA,D,11/23/2021,29.920,31.060,29.920,0.000,125392 MSGBIFA,D,11/24/2021,29.880,31.020,29.880,0.000,125392 MSGBIFA,D,11/25/2021,29.950,31.090,29.950,0.000,127677 MSGBIFA,D,11/26/2021,29.540,30.660,29.540,0.000,127677 MSGBIFA,D,11/29/2021,29.530,30.650,29.530,0.000,127846 MSGBIFA,D,11/30/2021,29.340,30.450,29.340,0.000,127846 MSGBIFA,D,12/1/2021,29.410,30.530,29.410,0.000,128620 MSGBIFA,D,12/2/2021,29.350,30.470,29.350,0.000,128623 MSGBIFA,D,12/3/2021,29.440,30.560,29.440,0.000,128263 MSGBIFA,D,12/6/2021,29.490,30.610,29.490,0.000,128263 MSGBIFA,D,12/7/2021,29.790,30.920,29.790,0.000,128239 MSGBIFA,D,12/8/2021,29.750,30.880,29.750,0.000,128239 MSGBIFA,D,12/9/2021,29.750,30.880,29.750,0.000,128246 MSGBIFA,D,12/10/2021,29.740,30.870,29.740,0.000,128246 MSGBIFA,D,12/13/2021,29.710,30.840,29.710,0.000,128515 MSGBIFA,D,12/14/2021,29.640,30.770,29.640,0.000,128519 MSGBIFA,D,12/15/2021,29.600,30.720,29.600,0.000,128519 MSGBIFA,D,12/16/2021,29.720,30.850,29.720,0.000,128520 MSGBIFA,D,12/17/2021,29.620,30.750,29.620,0.000,128516 MSGBIFA,D,12/20/2021,29.420,30.540,29.420,0.000,128515 MSGBIFA,D,12/21/2021,29.570,30.690,29.570,0.000,132117 MSGBIFA,D,12/22/2021,29.590,30.710,29.590,0.000,132124 MSGBIFA,D,12/23/2021,29.730,30.860,29.730,0.000,132124 MSGBIFA,D,12/27/2021,29.730,30.860,29.730,0.000,132123 MSGBIFA,D,12/28/2021,29.850,30.980,29.850,0.000,132123 MSGBIFA,D,12/29/2021,29.750,30.880,29.750,0.000,132123 MSGBIFA,D,12/30/2021,29.760,30.890,29.760,0.000,132123 MSGBIFA,D,1/3/2022,29.760,30.890,29.760,0.000,132123 MSGBIFA,D,1/5/2022,29.770,30.900,29.770,0.000,135545 MSGBIFA,D,1/6/2022,29.530,30.650,29.530,0.000,135443 MSGBIFA,D,1/7/2022,29.580,30.700,29.580,0.000,135449 MSGBIFA,D,1/10/2022,29.460,30.580,29.460,0.000,135449 MSGBIFA,D,1/11/2022,29.510,30.630,29.510,0.000,135446 MSGBIFA,D,1/12/2022,29.630,30.760,29.630,0.000,135447 MSGBIFA,D,1/14/2022,29.450,30.570,29.450,0.000,135451 MSGBIFA,D,1/17/2022,29.450,30.570,29.450,0.000,135450 MSGBIFA,D,1/18/2022,29.350,30.470,29.350,0.000,135454 MSGBIFA,D,1/19/2022,29.400,30.520,29.400,0.000,135386 MSGBIFA,D,1/20/2022,29.420,30.540,29.420,0.000,135590 MSGBIFA,D,1/21/2022,29.250,30.360,29.250,0.000,135593 MSGBIFA,D,1/24/2022,29.010,30.110,29.010,0.000,135593 MSGBIFA,D,1/25/2022,29.000,30.100,29.000,0.000,135593 MSGBIFA,D,1/26/2022,29.140,30.250,29.140,0.000,135590 MSGBIFA,D,1/27/2022,29.170,30.280,29.170,0.000,135590 MSGBIFA,D,1/28/2022,29.010,30.110,29.010,0.000,135590 MSGBIFA,D,1/31/2022,29.140,30.250,29.140,0.000,135592 MSGBIFA,D,2/1/2022,29.170,30.280,29.170,0.000,135592 MSGBIFA,D,2/2/2022,29.240,30.350,29.240,0.000,135599 MSGBIFA,D,2/3/2022,29.000,30.100,29.000,0.000,135599 MSGBIFA,D,2/4/2022,28.850,29.950,28.850,0.000,135599 MSGBIFA,D,2/7/2022,28.790,29.880,28.790,0.000,135599 MSGBIFA,D,2/8/2022,28.810,29.900,28.810,0.000,135599 MSGBIFA,D,2/9/2022,28.970,30.070,28.970,0.000,135613 MSGBIFA,D,2/10/2022,29.010,30.110,29.010,0.000,133362 MSGBIFA,D,2/11/2022,28.950,30.050,28.950,0.000,133362 MSGBIFA,D,2/14/2022,28.860,29.960,28.860,0.000,133362 MSGBIFA,D,2/15/2022,28.870,29.970,28.870,0.000,133366 MSGBIFA,D,2/16/2022,28.890,29.990,28.890,0.000,133367 MSGBIFA,D,2/17/2022,28.900,30.000,28.900,0.000,133712 MSGBIFA,D,2/18/2022,28.880,29.980,28.880,0.000,134014 MSGBIFA,D,2/21/2022,28.730,29.820,28.730,0.000,133944 MSGBIFA,D,2/22/2022,28.710,29.800,28.710,0.000,133981 MSGBIFA,D,2/23/2022,28.720,29.810,28.720,0.000,133981 MSGBIFA,D,2/24/2022,28.620,29.710,28.620,0.000,133981 MSGBIFA,D,2/25/2022,28.630,29.720,28.630,0.000,133979 MSGBIFA,D,2/28/2022,28.740,29.830,28.740,0.000,131877 MSGBIFA,D,3/1/2022,28.950,30.050,28.950,0.000,131877 MSGBIFA,D,3/2/2022,28.940,30.040,28.940,0.000,131808 MSGBIFA,D,3/4/2022,29.140,30.250,29.140,0.000,131832 MSGBIFA,D,3/7/2022,28.970,30.070,28.970,0.000,131832 MSGBIFA,D,3/8/2022,28.780,29.870,28.780,0.000,131838 MSGBIFA,D,3/9/2022,28.640,29.730,28.640,0.000,132236 MSGBIFA,D,3/10/2022,28.690,29.780,28.690,0.000,131715 MSGBIFA,D,3/11/2022,28.700,29.790,28.700,0.000,131721 MSGBIFA,D,3/14/2022,28.550,29.630,28.550,0.000,131721 MSGBIFA,D,3/15/2022,28.360,29.440,28.360,0.000,131725 MSGBIFA,D,3/16/2022,28.540,29.620,28.540,0.000,131751 MSGBIFA,D,3/17/2022,28.620,29.710,28.620,0.000,131749 MSGBIFA,D,3/18/2022,28.760,29.850,28.760,0.000,131749 MSGBIFA,D,3/21/2022,28.740,29.830,28.740,0.000,131749 MSGBIFA,D,3/22/2022,28.700,29.790,28.700,0.000,131747 MSGBIFA,D,3/24/2022,28.740,29.830,28.740,0.000,131760 MSGBIFA,D,3/25/2022,28.650,29.740,28.650,0.000,131760 MSGBIFA,D,3/28/2022,28.680,29.770,28.680,0.000,131759 MSGBIFA,D,3/29/2022,28.560,29.650,28.560,0.000,131724 MSGBIFA,D,3/30/2022,28.580,29.670,28.580,0.000,131724 MSGBIFA,D,3/31/2022,28.690,29.780,28.690,0.000,131736 MSGBIFA,D,4/1/2022,28.640,29.730,28.640,0.000,131788 MSGBIFA,D,4/4/2022,28.790,29.880,28.790,0.000,131753 MSGBIFA,D,4/5/2022,28.830,29.930,28.830,0.000,131753 MSGBIFA,D,4/6/2022,28.600,29.690,28.600,0.000,131753 MSGBIFA,D,4/7/2022,28.570,29.660,28.570,0.000,131789 MSGBIFA,D,4/8/2022,28.640,29.730,28.640,0.000,131720 MSGBIFA,D,4/11/2022,28.500,29.580,28.500,0.000,131323 MSGBIFA,D,4/13/2022,28.600,29.690,28.600,0.000,131397 MSGBIFA,D,4/14/2022,28.670,29.760,28.670,0.000,128853 MSGBIFA,D,4/19/2022,28.480,29.560,28.480,0.000,128652 MSGBIFA,D,4/22/2022,28.290,29.370,28.290,0.000,128656 MSGBIFA,D,4/25/2022,28.170,29.240,28.170,0.000,128487 MSGBIFA,D,4/26/2022,28.290,29.370,28.290,0.000,128487 MSGBIFA,D,4/27/2022,28.370,29.450,28.370,0.000,128453 MSGBIFA,D,4/29/2022,28.420,29.500,28.420,0.000,128673 MSGBIFA,D,5/2/2022,28.210,29.280,28.210,0.000,128673 MSGBIFA,D,5/3/2022,28.230,29.300,28.230,0.000,128673 MSGBIFA,D,5/4/2022,28.250,29.320,28.250,0.000,128642 MSGBIFA,D,5/5/2022,28.300,29.380,28.300,0.000,128642 MSGBIFA,D,5/6/2022,27.980,29.040,27.980,0.000,128642 MSGBIFA,D,5/10/2022,27.920,28.980,27.920,0.000,128659 MSGBIFA,D,5/11/2022,27.890,28.950,27.890,0.000,127739 MSGBIFA,D,5/12/2022,27.980,29.040,27.980,0.000,127723 MSGBIFA,D,5/13/2022,28.160,29.230,28.160,0.000,127731 MSGBIFA,D,5/16/2022,28.200,29.270,28.200,0.000,127731 MSGBIFA,D,5/17/2022,28.120,29.190,28.120,0.000,127732 MSGBIFA,D,5/18/2022,28.100,29.170,28.100,0.000,127732 MSGBIFA,D,5/19/2022,27.900,28.960,27.900,0.000,127732 MSGBIFA,D,5/20/2022,27.990,29.050,27.990,0.000,127732 MSGBIFA,D,5/23/2022,27.900,28.960,27.900,0.000,127734 MSGBIFA,D,5/24/2022,27.830,28.890,27.830,0.000,127734 MSGBIFA,D,5/25/2022,27.950,29.010,27.950,0.000,127057 MSGBIFA,D,5/27/2022,28.120,29.190,28.120,0.000,127054 MSGBIFA,D,5/30/2022,28.180,29.250,28.180,0.000,126956 MSGBIFA,D,5/31/2022,28.170,29.240,28.170,0.000,127001 MSGBIFA,D,6/1/2022,28.180,29.250,28.180,0.000,127001 MSGBIFA,D,6/2/2022,27.990,29.050,27.990,0.000,127010 MSGBIFA,D,6/3/2022,27.980,29.040,27.980,0.000,127024 MSGBIFA,D,6/8/2022,27.970,29.030,27.970,0.000,126558 MSGBIFA,D,6/10/2022,27.780,28.840,27.780,0.000,126558 MSGBIFA,D,6/13/2022,27.460,28.500,27.460,0.000,126519 MSGBIFA,D,6/14/2022,27.310,28.350,27.310,0.000,126525 MSGBIFA,D,6/15/2022,27.320,28.360,27.320,0.000,126524 MSGBIFA,D,6/16/2022,27.120,28.150,27.120,0.000,122072 MSGBIFA,D,6/17/2022,27.090,28.120,27.090,0.000,122072 MSGBIFA,D,6/20/2022,27.070,28.100,27.070,0.000,122072 MSGBIFA,D,6/21/2022,27.050,28.080,27.050,0.000,122767 MSGBIFA,D,6/22/2022,27.090,28.120,27.090,0.000,122770 MSGBIFA,D,6/24/2022,27.330,28.370,27.330,0.000,122770 MSGBIFA,D,6/27/2022,27.350,28.390,27.350,0.000,122075 MSGBIFA,D,6/28/2022,27.430,28.470,27.430,0.000,118421 MSGBIFA,D,6/29/2022,27.380,28.420,27.380,0.000,118436 MSGBIFA,D,6/30/2022,27.410,28.450,27.410,0.000,118436 MSGBIFA,D,7/1/2022,27.560,28.610,27.560,0.000,118454 MSGBIFA,D,7/4/2022,27.490,28.530,27.490,0.000,118437 MSGBIFA,D,7/5/2022,27.710,28.760,27.710,0.000,118441 MSGBIFA,D,7/6/2022,27.890,28.950,27.890,0.000,118446 MSGBIFA,D,7/7/2022,27.900,28.960,27.900,0.000,118431 MSGBIFA,D,7/8/2022,27.910,28.970,27.910,0.000,116145 MSGBIFA,D,7/11/2022,28.040,29.110,28.040,0.000,116149 MSGBIFA,D,7/12/2022,28.100,29.170,28.100,0.000,116149 MSGBIFA,D,7/13/2022,27.990,29.050,27.990,0.000,116148 MSGBIFA,D,7/14/2022,27.880,28.940,27.880,0.000,116147 MSGBIFA,D,7/15/2022,27.900,28.960,27.900,0.000,116147 MSGBIFA,D,7/18/2022,27.880,28.940,27.880,0.000,116146 MSGBIFA,D,7/19/2022,27.750,28.800,27.750,0.000,116146 MSGBIFA,D,7/20/2022,27.880,28.940,27.880,0.000,116146 MSGBIFA,D,7/21/2022,27.880,28.940,27.880,0.000,116149 MSGBIFA,D,7/22/2022,28.170,29.240,28.170,0.000,116149 MSGBIFA,D,7/25/2022,28.060,29.130,28.060,0.000,116149 MSGBIFA,D,7/26/2022,28.280,29.350,28.280,0.000,116156 MSGBIFA,D,7/27/2022,28.240,29.310,28.240,0.000,116139 MSGBIFA,D,7/28/2022,28.470,29.550,28.470,0.000,116138 MSGBIFA,D,7/29/2022,28.530,29.610,28.530,0.000,116137 MSGBIFA,D,8/1/2022,28.570,29.660,28.570,0.000,116137 MSGBIFA,D,8/2/2022,28.550,29.630,28.550,0.000,116132 MSGBIFA,D,8/3/2022,28.470,29.550,28.470,0.000,116164 MSGBIFA,D,8/4/2022,28.520,29.600,28.520,0.000,116165 MSGBIFA,D,8/5/2022,28.420,29.500,28.420,0.000,116906 MSGBIFA,D,8/8/2022,28.480,29.560,28.480,0.000,116405 MSGBIFA,D,8/9/2022,28.350,29.430,28.350,0.000,116412 MSGBIFA,D,8/10/2022,28.410,29.490,28.410,0.000,116412 MSGBIFA,D,8/12/2022,28.490,29.570,28.490,0.000,116201 MSGBIFA,D,8/16/2022,28.640,29.730,28.640,0.000,116206 MSGBIFA,D,8/17/2022,28.560,29.650,28.560,0.000,116209 MSGBIFA,D,8/18/2022,28.600,29.690,28.600,0.000,116209 MSGBIFA,D,8/19/2022,28.520,29.600,28.520,0.000,116209 MSGBIFA,D,8/22/2022,28.440,29.520,28.440,0.000,116296 MSGBIFA,D,8/23/2022,28.330,29.410,28.330,0.000,116299 MSGBIFA,D,8/24/2022,28.340,29.420,28.340,0.000,116299 MSGBIFA,D,8/25/2022,28.400,29.480,28.400,0.000,116299 MSGBIFA,D,8/26/2022,28.340,29.420,28.340,0.000,116305 MSGBIFA,D,8/29/2022,28.050,29.120,28.050,0.000,115532 MSGBIFA,D,8/30/2022,28.050,29.120,28.050,0.000,115532 MSGBIFA,D,8/31/2022,27.960,29.020,27.960,0.000,115552 MSGBIFA,D,9/1/2022,27.760,28.810,27.760,0.000,115552 MSGBIFA,D,9/2/2022,32.580,33.820,32.580,0.000,3776088 MSGBIFA,D,9/6/2022,27.810,28.870,27.810,0.000,114887 MSGBIFA,D,9/7/2022,27.740,28.790,27.740,0.000,114894 MSGBIFA,D,9/8/2022,27.740,28.790,27.740,0.000,114894 MSGBIFA,D,9/9/2022,27.760,28.810,27.760,0.000,114894 MSGBIFA,D,9/12/2022,27.830,28.890,27.830,0.000,114894 MSGBIFA,D,9/13/2022,27.800,28.860,27.800,0.000,114899 MSGBIFA,D,9/14/2022,27.680,28.730,27.680,0.000,115024 MSGBIFA,D,9/15/2022,27.660,28.710,27.660,0.000,115024 MSGBIFA,D,9/16/2022,27.500,28.550,27.500,0.000,115024 MSGBIFA,D,9/19/2022,27.470,28.510,27.470,0.000,115023 MSGBIFA,D,9/20/2022,27.410,28.450,27.410,0.000,115024 MSGBIFA,D,9/21/2022,27.480,28.520,27.480,0.000,114929 MSGBIFA,D,9/22/2022,27.410,28.450,27.410,0.000,114929 MSGBIFA,D,9/23/2022,27.310,28.350,27.310,0.000,114929 MSGBIFA,D,9/26/2022,27.220,28.250,27.220,0.000,114929 MSGBIFA,D,9/27/2022,27.150,28.180,27.150,0.000,114873 MSGBIFA,D,9/28/2022,27.110,28.140,27.110,0.000,114872 MSGBIFA,D,9/29/2022,26.990,28.020,26.990,0.000,114503 MSGBIFA,D,9/30/2022,27.010,28.040,27.010,0.000,114098 MSGBIFA,D,10/3/2022,27.030,28.060,27.030,0.000,114117 MSGBIFA,D,10/5/2022,27.220,28.250,27.220,0.000,112730 MSGBIFA,D,10/6/2022,27.210,28.240,27.210,0.000,112730 MSGBIFA,D,10/7/2022,27.110,28.140,27.110,0.000,112730 MSGBIFA,D,10/10/2022,27.060,28.090,27.060,0.000,112730 MSGBIFA,D,10/11/2022,26.930,27.950,26.930,0.000,112702 MSGBIFA,D,10/12/2022,26.900,27.920,26.900,0.000,112870 MSGBIFA,D,10/13/2022,26.800,27.820,26.800,0.000,112874 MSGBIFA,D,10/14/2022,26.960,27.980,26.960,0.000,112874 MSGBIFA,D,10/17/2022,26.900,27.920,26.900,0.000,112873 MSGBIFA,D,10/18/2022,26.900,27.920,26.900,0.000,112873 MSGBIFA,D,10/19/2022,26.850,27.870,26.850,0.000,112873 MSGBIFA,D,10/20/2022,26.790,27.810,26.790,0.000,112873 MSGBIFA,D,10/21/2022,26.670,27.680,26.670,0.000,112876 MSGBIFA,D,10/24/2022,26.700,27.710,26.700,0.000,112875 MSGBIFA,D,10/25/2022,26.760,27.780,26.760,0.000,114705 MSGBIFA,D,10/27/2022,26.860,27.880,26.860,0.000,114713 MSGBIFA,D,10/31/2022,27.000,28.030,27.000,0.000,114743 MSGBIFA,D,11/2/2022,27.100,28.130,27.100,0.000,114743 MSGBIFA,D,11/3/2022,27.020,28.050,27.020,0.000,114756 MSGBIFA,D,11/4/2022,26.980,28.010,26.980,0.000,114756 MSGBIFA,D,11/7/2022,26.890,27.910,26.890,0.000,114726 MSGBIFA,D,11/8/2022,26.970,27.990,26.970,0.000,114332 MSGBIFA,D,11/9/2022,26.950,27.970,26.950,0.000,114332 MSGBIFA,D,11/10/2022,27.140,28.170,27.140,0.000,114332 MSGBIFA,D,11/11/2022,27.170,28.200,27.170,0.000,114339 MSGBIFA,D,11/14/2022,27.150,28.180,27.150,0.000,114339 MSGBIFA,D,11/15/2022,27.180,28.210,27.180,0.000,113940 MSGBIFA,D,11/16/2022,27.190,28.220,27.190,0.000,113937 MSGBIFA,D,11/17/2022,27.120,28.150,27.120,0.000,113936 MSGBIFA,D,11/18/2022,27.190,28.220,27.190,0.000,114033 MSGBIFA,D,11/21/2022,27.250,28.290,27.250,0.000,114032 MSGBIFA,D,11/22/2022,27.290,28.330,27.290,0.000,113539 MSGBIFA,D,11/23/2022,27.290,28.330,27.290,0.000,113542 MSGBIFA,D,11/24/2022,27.380,28.420,27.380,0.000,113547 MSGBIFA,D,11/25/2022,27.360,28.400,27.360,0.000,113547 MSGBIFA,D,11/28/2022,27.250,28.290,27.250,0.000,113554 MSGBIFA,D,11/29/2022,27.360,28.400,27.360,0.000,113554 MSGBIFA,D,11/30/2022,27.340,28.380,27.340,0.000,113565 MSGBIFA,D,12/1/2022,27.460,28.500,27.460,0.000,113585 MSGBIFA,D,12/2/2022,27.430,28.470,27.430,0.000,113593 MSGBIFA,D,12/5/2022,27.390,28.430,27.390,0.000,113596 MSGBIFA,D,12/6/2022,27.330,28.370,27.330,0.000,113596 MSGBIFA,D,12/8/2022,27.300,28.340,27.300,0.000,113602 MSGBIFA,D,12/12/2022,27.210,28.240,27.210,0.000,113602 MSGBIFA,D,12/13/2022,27.410,28.450,27.410,0.000,113609 MSGBIFA,D,12/14/2022,27.350,28.390,27.350,0.000,113609 MSGBIFA,D,12/15/2022,27.070,28.100,27.070,0.000,113609 MSGBIFA,D,12/16/2022,27.000,28.030,27.000,0.000,113609 MSGBIFA,D,12/19/2022,26.960,27.980,26.960,0.000,113667 MSGBIFA,D,12/20/2022,26.870,27.890,26.870,0.000,113667 MSGBIFA,D,12/21/2022,26.990,28.020,26.990,0.000,113649 MSGBIFA,D,12/23/2022,26.920,27.940,26.920,0.000,113649 MSGBIFA,D,12/27/2022,26.930,27.950,26.930,0.000,113648 MSGBIFA,D,12/28/2022,26.880,27.900,26.880,0.000,113451 MSGBIFA,D,12/29/2022,26.880,27.900,26.880,0.000,113451 MSGBIFA,D,12/30/2022,26.810,27.830,26.810,0.000,113434 MSGBIFA,D,1/2/2023,26.920,27.940,26.920,0.000,113434 MSGBIFA,D,1/5/2023,27.170,28.200,27.170,0.000,113464 MSGBIFA,D,1/6/2023,27.250,28.290,27.250,0.000,113464 MSGBIFA,D,1/9/2023,27.400,28.440,27.400,0.000,113471 MSGBIFA,D,1/10/2023,27.310,28.350,27.310,0.000,113471 MSGBIFA,D,1/11/2023,27.390,28.430,27.390,0.000,119544 MSGBIFA,D,1/12/2023,27.500,28.550,27.500,0.000,119544 MSGBIFA,D,1/13/2023,27.660,28.710,27.660,0.000,119550 MSGBIFA,D,1/16/2023,27.630,28.680,27.630,0.000,119549 MSGBIFA,D,1/17/2023,27.620,28.670,27.620,0.000,119549 MSGBIFA,D,1/18/2023,27.800,28.860,27.800,0.000,119547 MSGBIFA,D,1/19/2023,27.630,28.680,27.630,0.000,119547 MSGBIFA,D,1/20/2023,27.600,28.650,27.600,0.000,119547 MSGBIFA,D,1/23/2023,27.700,28.750,27.700,0.000,119547 MSGBIFA,D,1/24/2023,27.680,28.730,27.680,0.000,118391 MSGBIFA,D,1/25/2023,27.690,28.740,27.690,0.000,118391 MSGBIFA,D,1/26/2023,27.810,28.870,27.810,0.000,118391 MSGBIFA,D,1/30/2023,27.740,28.790,27.740,0.000,118391 MSGBIFA,D,1/31/2023,27.680,28.730,27.680,0.000,118403 MSGBIFA,D,2/1/2023,27.830,28.890,27.830,0.000,118403 MSGBIFA,D,2/2/2023,27.960,29.020,27.960,0.000,118428 MSGBIFA,D,2/3/2023,27.940,29.000,27.940,0.000,118431 MSGBIFA,D,2/6/2023,27.730,28.780,27.730,0.000,118431 MSGBIFA,D,2/7/2023,27.770,28.830,27.770,0.000,118725 MSGBIFA,D,2/8/2023,27.880,28.940,27.880,0.000,118725 MSGBIFA,D,2/9/2023,27.910,28.970,27.910,0.000,118725 MSGBIFA,D,2/10/2023,27.770,28.830,27.770,0.000,118725 MSGBIFA,D,2/13/2023,27.810,28.870,27.810,0.000,118725 MSGBIFA,D,2/14/2023,27.820,28.880,27.820,0.000,118730 MSGBIFA,D,2/15/2023,27.710,28.760,27.710,0.000,119773 MSGBIFA,D,2/16/2023,27.710,28.760,27.710,0.000,119773 MSGBIFA,D,2/17/2023,27.620,28.670,27.620,0.000,119592 MSGBIFA,D,2/20/2023,27.690,28.740,27.690,0.000,119541 MSGBIFA,D,2/21/2023,27.540,28.590,27.540,0.000,119534 MSGBIFA,D,2/22/2023,27.370,28.410,27.370,0.000,119534 MSGBIFA,D,2/24/2023,27.300,28.340,27.300,0.000,119528 MSGBIFA,D,3/1/2023,27.340,28.380,27.340,0.000,119534 MSGBIFA,D,3/3/2023,27.500,28.550,27.500,0.000,119554 MSGBIFA,D,3/6/2023,27.610,28.660,27.610,0.000,119648 MSGBIFA,D,3/7/2023,27.570,28.620,27.570,0.000,119655 MSGBIFA,D,3/8/2023,27.480,28.520,27.480,0.000,119658 MSGBIFA,D,3/9/2023,27.450,28.490,27.450,0.000,117063 MSGBIFA,D,3/10/2023,27.030,28.060,27.030,0.000,116776 MSGBIFA,D,3/15/2023,26.590,27.600,26.590,0.000,116781 MSGBIFA,D,3/16/2023,26.580,27.590,26.580,0.000,116786 MSGBIFA,D,3/17/2023,26.590,27.600,26.590,0.000,116785 MSGBIFA,D,3/20/2023,26.640,27.650,26.640,0.000,116785 MSGBIFA,D,3/21/2023,26.780,27.800,26.780,0.000,116781 MSGBIFA,D,3/22/2023,26.900,27.920,26.900,0.000,116781 MSGBIFA,D,3/24/2023,26.800,27.820,26.800,0.000,116795 MSGBIFA,D,3/27/2023,26.860,27.880,26.860,0.000,116795 MSGBIFA,D,3/28/2023,26.860,27.880,26.860,0.000,116682 MSGBIFA,D,3/29/2023,26.990,28.020,26.990,0.000,116681 MSGBIFA,D,3/30/2023,27.090,28.120,27.090,0.000,116680 MSGBIFA,D,3/31/2023,27.190,28.220,27.190,0.000,116680 MSGBIFA,D,4/3/2023,27.360,28.400,27.360,0.000,116707 MSGBIFA,D,4/4/2023,27.350,28.390,27.350,0.000,116707 MSGBIFA,D,4/5/2023,27.240,28.280,27.240,0.000,116707 MSGBIFA,D,4/6/2023,27.240,28.280,27.240,0.000,116707 MSGBIFA,D,4/14/2023,27.420,28.460,27.420,0.000,116527 MSGBIFA,D,4/17/2023,27.430,28.470,27.430,0.000,117714 MSGBIFA,D,4/18/2023,27.470,28.510,27.470,0.000,117721 MSGBIFA,D,4/19/2023,27.340,28.380,27.340,0.000,117721 MSGBIFA,D,4/21/2023,27.270,28.310,27.270,0.000,117731 MSGBIFA,D,4/24/2023,27.270,28.310,27.270,0.000,117731 MSGBIFA,D,4/26/2023,27.010,28.040,27.010,0.000,117764 MSGBIFA,D,4/28/2023,27.210,28.240,27.210,0.000,117764 MSGBIFA,D,5/2/2023,27.230,28.260,27.230,0.000,119267 MSGBIFA,D,5/3/2023,27.120,28.150,27.120,0.000,120131 MSGBIFA,D,5/4/2023,27.050,28.080,27.050,0.000,120745 MSGBIFA,D,5/5/2023,27.210,28.240,27.210,0.000,120745 MSGBIFA,D,5/8/2023,27.270,28.310,27.270,0.000,120745 MSGBIFA,D,5/10/2023,27.290,28.330,27.290,0.000,119706 MSGBIFA,D,5/11/2023,27.290,28.330,27.290,0.000,119790 MSGBIFA,D,5/12/2023,27.370,28.410,27.370,0.000,119790 MSGBIFA,D,5/15/2023,27.340,28.380,27.340,0.000,119795 MSGBIFA,D,5/16/2023,27.350,28.390,27.350,0.000,119800 MSGBIFA,D,5/17/2023,27.370,28.410,27.370,0.000,119799 MSGBIFA,D,5/19/2023,27.560,28.610,27.560,0.000,119955 MSGBIFA,D,5/22/2023,27.550,28.600,27.550,0.000,119270 MSGBIFA,D,5/23/2023,27.490,28.530,27.490,0.000,119280 MSGBIFA,D,5/24/2023,27.250,28.290,27.250,0.000,119281 MSGBIFA,D,5/25/2023,27.290,28.330,27.290,0.000,119281 MSGBIFA,D,5/26/2023,27.370,28.410,27.370,0.000,119286 MSGBIFA,D,5/30/2023,27.450,28.490,27.450,0.000,119286 MSGBIFA,D,5/31/2023,27.330,28.370,27.330,0.000,119247 MSGBIFA,D,6/2/2023,27.690,28.740,27.690,0.000,119126 MSGBIFA,D,6/5/2023,27.820,28.880,27.820,0.000,119129 MSGBIFA,D,6/6/2023,27.820,28.880,27.820,0.000,119129 MSGBIFA,D,6/7/2023,27.860,28.920,27.860,0.000,119136 MSGBIFA,D,6/8/2023,27.740,28.790,27.740,0.000,119136 MSGBIFA,D,6/9/2023,27.870,28.930,27.870,0.000,119136 MSGBIFA,D,6/12/2023,27.920,28.980,27.920,0.000,119136 MSGBIFA,D,6/13/2023,28.050,29.120,28.050,0.000,119141 MSGBIFA,D,6/14/2023,28.060,29.130,28.060,0.000,119142 MSGBIFA,D,6/15/2023,27.970,29.030,27.970,0.000,119142 MSGBIFA,D,6/19/2023,27.930,28.990,27.930,0.000,119146 MSGBIFA,D,6/20/2023,27.840,28.900,27.840,0.000,119146 MSGBIFA,D,6/22/2023,27.590,28.640,27.590,0.000,119155 MSGBIFA,D,6/26/2023,27.550,28.600,27.550,0.000,119155 MSGBIFA,D,6/27/2023,27.460,28.500,27.460,0.000,119162 MSGBIFA,D,6/28/2023,27.600,28.650,27.600,0.000,119161 MSGBIFA,D,6/29/2023,27.680,28.730,27.680,0.000,119161 MSGBIFA,D,6/30/2023,27.780,28.840,27.780,0.000,119161 MSGBIFA,D,7/3/2023,27.880,28.940,27.880,0.000,119181 MSGBIFA,D,7/4/2023,27.890,28.950,27.890,0.000,119201 MSGBIFA,D,7/5/2023,27.820,28.880,27.820,0.000,119201 MSGBIFA,D,7/6/2023,27.500,28.550,27.500,0.000,119451 MSGBIFA,D,7/7/2023,27.460,28.500,27.460,0.000,119445 MSGBIFA,D,7/10/2023,27.460,28.500,27.460,0.000,119445 MSGBIFA,D,7/11/2023,27.560,28.610,27.560,0.000,119445 MSGBIFA,D,7/12/2023,27.730,28.780,27.730,0.000,119447 MSGBIFA,D,7/13/2023,27.850,28.910,27.850,0.000,119452 MSGBIFA,D,7/14/2023,27.810,28.870,27.810,0.000,119447 MSGBIFA,D,7/17/2023,27.720,28.770,27.720,0.000,119447 MSGBIFA,D,7/19/2023,28.010,29.070,28.010,0.000,119366 MSGBIFA,D,7/20/2023,27.920,28.980,27.920,0.000,119281 MSGBIFA,D,7/21/2023,27.910,28.970,27.910,0.000,119290 MSGBIFA,D,7/24/2023,27.970,29.030,27.970,0.000,121047 MSGBIFA,D,7/25/2023,28.110,29.180,28.110,0.000,120222 MSGBIFA,D,7/26/2023,28.060,29.130,28.060,0.000,118710 MSGBIFA,D,7/27/2023,28.290,29.370,28.290,0.000,118905 MSGBIFA,D,7/28/2023,28.230,29.300,28.230,0.000,118905 MSGBIFA,D,7/31/2023,28.260,29.330,28.260,0.000,118904 MSGBIFA,D,8/1/2023,28.230,29.300,28.230,0.000,118907 MSGBIFA,D,8/2/2023,27.970,29.030,27.970,0.000,118915 MSGBIFA,D,8/3/2023,27.760,28.810,27.760,0.000,118918 MSGBIFA,D,8/4/2023,27.780,28.840,27.780,0.000,118918 MSGBIFA,D,8/7/2023,27.800,28.860,27.800,0.000,118917 MSGBIFA,D,8/8/2023,27.750,28.800,27.750,0.000,111143 MSGBIFA,D,8/9/2023,27.810,28.870,27.810,0.000,111141 MSGBIFA,D,8/10/2023,27.890,28.950,27.890,0.000,111141 MSGBIFA,D,8/14/2023,27.620,28.670,27.620,0.000,108903 MSGBIFA,D,8/16/2023,27.450,28.490,27.450,0.000,108913 MSGBIFA,D,8/17/2023,27.320,28.360,27.320,0.000,108917 MSGBIFA,D,8/18/2023,27.140,28.170,27.140,0.000,108917 MSGBIFA,D,8/21/2023,27.200,28.230,27.200,0.000,108917 MSGBIFA,D,8/22/2023,27.290,28.330,27.290,0.000,108826 MSGBIFA,D,8/23/2023,27.400,28.440,27.400,0.000,108829 MSGBIFA,D,8/24/2023,27.540,28.590,27.540,0.000,108826 MSGBIFA,D,8/25/2023,27.390,28.430,27.390,0.000,108814 MSGBIFA,D,8/28/2023,27.570,28.620,27.570,0.000,108673 MSGBIFA,D,8/29/2023,27.600,28.650,27.600,0.000,108564 MSGBIFA,D,8/30/2023,27.690,28.740,27.690,0.000,108368 MSGBIFA,D,8/31/2023,27.820,28.880,27.820,0.000,108378 MSGBIFA,D,9/1/2023,27.860,28.920,27.860,0.000,108378 MSGBIFA,D,9/4/2023,27.910,28.970,27.910,0.000,108384 MSGBIFA,D,9/5/2023,27.860,28.920,27.860,0.000,108387 MSGBIFA,D,9/6/2023,27.820,28.880,27.820,0.000,108387 MSGBIFA,D,9/7/2023,27.670,28.720,27.670,0.000,107945 MSGBIFA,D,9/8/2023,27.670,28.720,27.670,0.000,107945 MSGBIFA,D,9/11/2023,27.710,28.760,27.710,0.000,108150 MSGBIFA,D,9/12/2023,27.750,28.800,27.750,0.000,108150 MSGBIFA,D,9/13/2023,27.700,28.750,27.700,0.000,108166 MSGBIFA,D,9/14/2023,27.950,29.010,27.950,0.000,105186 MSGBIFA,D,9/15/2023,27.950,29.010,27.950,0.000,105186 MSGBIFA,D,9/18/2023,27.780,28.840,27.780,0.000,105189 MSGBIFA,D,9/19/2023,27.740,28.790,27.740,0.000,105189 MSGBIFA,D,9/20/2023,27.780,28.840,27.780,0.000,105189 MSGBIFA,D,9/21/2023,27.480,28.520,27.480,0.000,103475 MSGBIFA,D,9/22/2023,27.430,28.470,27.430,0.000,101848 MSGBIFA,D,9/25/2023,27.390,28.430,27.390,0.000,100688 MSGBIFA,D,9/26/2023,27.290,28.330,27.290,0.000,100736 MSGBIFA,D,9/27/2023,27.340,28.380,27.340,0.000,100736 MSGBIFA,D,9/28/2023,27.190,28.220,27.190,0.000,100733 MSGBIFA,D,9/29/2023,27.360,28.400,27.360,0.000,100733 MSGBIFA,D,10/2/2023,27.200,28.230,27.200,0.000,100733 MSGBIFA,D,10/4/2023,26.810,27.830,26.810,0.000,98497 MSGBIFA,D,10/5/2023,26.950,27.970,26.950,0.000,98702 MSGBIFA,D,10/6/2023,26.870,27.890,26.870,0.000,98702 MSGBIFA,D,10/9/2023,27.000,28.030,27.000,0.000,98702 MSGBIFA,D,10/10/2023,27.230,28.260,27.230,0.000,98702 MSGBIFA,D,10/11/2023,27.330,28.370,27.330,0.000,98702 MSGBIFA,D,10/12/2023,27.470,28.510,27.470,0.000,98717 MSGBIFA,D,10/13/2023,27.430,28.470,27.430,0.000,98736 MSGBIFA,D,10/16/2023,27.300,28.340,27.300,0.000,98736 MSGBIFA,D,10/17/2023,27.240,28.280,27.240,0.000,98739 MSGBIFA,D,10/18/2023,27.200,28.230,27.200,0.000,98739 MSGBIFA,D,10/19/2023,26.960,27.980,26.960,0.000,98739 MSGBIFA,D,10/20/2023,26.740,27.760,26.740,0.000,98739 MSGBIFA,D,10/23/2023,26.520,27.530,26.520,0.000,98927 MSGBIFA,D,10/24/2023,26.670,27.680,26.670,0.000,98923 MSGBIFA,D,10/25/2023,26.610,27.620,26.610,0.000,98923 MSGBIFA,D,10/26/2023,26.520,27.530,26.520,0.000,99006 MSGBIFA,D,10/27/2023,26.510,27.520,26.510,0.000,99006 MSGBIFA,D,10/30/2023,26.430,27.430,26.430,0.000,99005 MSGBIFA,D,10/31/2023,26.560,27.570,26.560,0.000,99005 MSGBIFA,D,11/2/2023,27.040,28.070,27.040,0.000,99039 MSGBIFA,D,11/3/2023,27.170,28.200,27.170,0.000,99059 MSGBIFA,D,11/7/2023,27.200,28.230,27.200,0.000,97689 MSGBIFA,D,11/8/2023,27.230,28.260,27.230,0.000,97689 MSGBIFA,D,11/9/2023,27.210,28.240,27.210,0.000,97689 MSGBIFA,D,11/10/2023,27.130,28.160,27.130,0.000,97689 MSGBIFA,D,11/13/2023,27.170,28.200,27.170,0.000,97689 MSGBIFA,D,11/14/2023,27.330,28.370,27.330,0.000,97699 MSGBIFA,D,11/15/2023,27.470,28.510,27.470,0.000,97699 MSGBIFA,D,11/16/2023,27.420,28.460,27.420,0.000,97703 MSGBIFA,D,11/17/2023,27.480,28.520,27.480,0.000,97702 MSGBIFA,D,11/20/2023,27.480,28.520,27.480,0.000,97914 MSGBIFA,D,11/21/2023,27.480,28.520,27.480,0.000,97921 MSGBIFA,D,11/22/2023,27.630,28.680,27.630,0.000,97925 MSGBIFA,D,11/23/2023,27.610,28.660,27.610,0.000,97711 MSGBIFA,D,11/24/2023,27.520,28.570,27.520,0.000,97711 MSGBIFA,D,11/27/2023,27.530,28.580,27.530,0.000,97711 MSGBIFA,D,11/28/2023,27.440,28.480,27.440,0.000,97719 MSGBIFA,D,11/30/2023,27.670,28.720,27.670,0.000,97722 MSGBIFA,D,12/1/2023,27.790,28.850,27.790,0.000,97737 MSGBIFA,D,12/4/2023,27.870,28.930,27.870,0.000,97765 MSGBIFA,D,12/5/2023,27.850,28.910,27.850,0.000,97768 MSGBIFA,D,12/6/2023,28.050,29.120,28.050,0.000,97768 MSGBIFA,D,12/7/2023,28.020,29.080,28.020,0.000,97768 MSGBIFA,D,12/8/2023,28.090,29.160,28.090,0.000,97768 MSGBIFA,D,12/11/2023,28.110,29.180,28.110,0.000,97767 MSGBIFA,D,12/12/2023,28.080,29.150,28.080,0.000,97749 MSGBIFA,D,12/13/2023,28.130,29.200,28.130,0.000,97759 MSGBIFA,D,12/14/2023,28.300,29.380,28.300,0.000,97758 MSGBIFA,D,12/15/2023,28.400,29.480,28.400,0.000,97758 MSGBIFA,D,12/18/2023,28.350,29.430,28.350,0.000,97760 MSGBIFA,D,12/19/2023,28.390,29.470,28.390,0.000,97760 MSGBIFA,D,12/20/2023,28.460,29.540,28.460,0.000,97754 MSGBIFA,D,12/21/2023,28.380,29.460,28.380,0.000,97765 MSGBIFA,D,12/22/2023,28.430,29.510,28.430,0.000,97764 MSGBIFA,D,12/27/2023,28.430,29.510,28.430,0.000,97763 MSGBIFA,D,12/28/2023,28.520,29.600,28.520,0.000,97770 MSGBIFA,D,12/29/2023,28.530,29.610,28.530,0.000,97777 MSGBIFA,D,1/2/2024,28.530,29.610,28.530,0.000,97777 MSGBIFA,D,1/3/2024,28.420,29.500,28.420,0.000,97780 MSGBIFA,D,1/4/2024,28.360,29.440,28.360,0.000,97780 MSGBIFA,D,1/5/2024,28.290,29.370,28.290,0.000,97808 MSGBIFA,D,1/8/2024,28.330,29.410,28.330,0.000,97807 MSGBIFA,D,1/9/2024,28.420,29.500,28.420,0.000,97807 MSGBIFA,D,1/10/2024,28.460,29.540,28.460,0.000,98097 MSGBIFA,D,1/11/2024,28.490,29.570,28.490,0.000,98097 MSGBIFA,D,1/12/2024,28.560,29.650,28.560,0.000,98089 MSGBIFA,D,1/15/2024,28.550,29.630,28.550,0.000,98095 MSGBIFA,D,1/17/2024,28.290,29.370,28.290,0.000,97831 MSGBIFA,D,1/18/2024,28.320,29.400,28.320,0.000,98265 MSGBIFA,D,1/19/2024,28.410,29.490,28.410,0.000,98265 MSGBIFA,D,1/22/2024,28.600,29.690,28.600,0.000,98264 MSGBIFA,D,1/23/2024,28.620,29.710,28.620,0.000,98275 MSGBIFA,D,1/24/2024,28.650,29.740,28.650,0.000,98279 MSGBIFA,D,1/25/2024,28.730,29.820,28.730,0.000,98279 MSGBIFA,D,1/26/2024,28.750,29.840,28.750,0.000,98284 MSGBIFA,D,1/29/2024,28.880,29.980,28.880,0.000,98284 MSGBIFA,D,1/30/2024,28.900,30.000,28.900,0.000,98284 MSGBIFA,D,1/31/2024,28.850,29.950,28.850,0.000,98298 MSGBIFA,D,2/1/2024,28.860,29.960,28.860,0.000,98298 MSGBIFA,D,2/2/2024,28.930,30.030,28.930,0.000,98309 MSGBIFA,D,2/5/2024,28.990,30.090,28.990,0.000,38952 MSGBIFA,D,2/6/2024,29.010,30.110,29.010,0.000,38952 MSGBIFA,D,2/7/2024,29.060,30.160,29.060,0.000,38952 MSGBIFA,D,2/8/2024,29.060,30.160,29.060,0.000,33377 MSGBIFA,D,2/12/2024,29.150,30.260,29.150,0.000,33242 MSGBIFA,D,2/13/2024,28.960,30.060,28.960,0.000,33242 MSGBIFA,D,2/14/2024,29.020,30.120,29.020,0.000,33242 MSGBIFA,D,2/15/2024,29.070,30.170,29.070,0.000,33242 MSGBIFA,D,2/16/2024,29.110,30.220,29.110,0.000,33255 MSGBIFA,D,2/19/2024,29.150,30.260,29.150,0.000,33255 MSGBIFA,D,2/20/2024,29.000,30.100,29.000,0.000,33255 MSGBIFA,D,2/21/2024,28.980,30.080,28.980,0.000,33262 MSGBIFA,D,2/22/2024,29.190,30.300,29.190,0.000,33211 MSGBIFA,D,2/23/2024,29.300,30.410,29.300,0.000,33211 MSGBIFA,D,2/26/2024,29.240,30.350,29.240,0.000,37607 MSGBIFA,D,2/27/2024,29.180,30.290,29.180,0.000,37613 MSGBIFA,D,2/28/2024,29.120,30.230,29.120,0.000,37612 MSGBIFA,D,2/29/2024,29.230,30.340,29.230,0.000,37612 MSGBIFA,D,3/1/2024,29.260,30.370,29.260,0.000,37337 MSGBIFA,D,3/4/2024,29.300,30.410,29.300,0.000,37347 MSGBIFA,D,3/6/2024,29.320,30.430,29.320,0.000,37347 MSGBIFA,D,3/7/2024,29.400,30.520,29.400,0.000,37346 MSGBIFA,D,3/8/2024,29.490,30.610,29.490,0.000,37346 MSGBIFA,D,3/11/2024,29.360,30.480,29.360,0.000,37346 MSGBIFA,D,3/13/2024,29.510,30.630,29.510,0.000,37324 MSGBIFA,D,3/15/2024,29.400,30.520,29.400,0.000,38199 MSGBIFA,D,3/18/2024,29.480,30.600,29.480,0.000,38170 MSGBIFA,D,3/19/2024,29.470,30.590,29.470,0.000,38170 MSGBIFA,D,3/20/2024,29.580,30.700,29.580,0.000,38161 MSGBIFA,D,3/22/2024,29.820,30.950,29.820,0.000,38171 MSGBIFA,D,3/25/2024,29.740,30.870,29.740,0.000,38171 MSGBIFA,D,3/26/2024,29.760,30.890,29.760,0.000,38179 MSGBIFA,D,3/27/2024,29.830,30.960,29.830,0.000,38178 MSGBIFA,D,3/28/2024,29.950,31.090,29.950,0.000,38164 MSGBIFA,D,4/2/2024,29.740,30.870,29.740,0.000,38164 MSGBIFA,D,4/3/2024,29.670,30.800,29.670,0.000,38156 MSGBIFA,D,4/4/2024,29.790,30.920,29.790,0.000,38155 MSGBIFA,D,4/5/2024,29.640,30.770,29.640,0.000,38155 MSGBIFA,D,4/8/2024,29.660,30.790,29.660,0.000,38155 MSGBIFA,D,4/9/2024,29.680,30.810,29.680,0.000,38155 MSGBIFA,D,4/10/2024,29.610,30.740,29.610,0.000,38155 MSGBIFA,D,4/11/2024,29.580,30.700,29.580,0.000,38155 MSGBIFA,D,4/12/2024,29.670,30.800,29.670,0.000,38155 MSGBIFA,D,4/15/2024,29.610,30.740,29.610,0.000,38165 MSGBIFA,D,4/16/2024,29.190,30.300,29.190,0.000,38168 MSGBIFA,D,4/17/2024,29.210,30.320,29.210,0.000,38167 MSGBIFA,D,4/18/2024,29.130,30.240,29.130,0.000,37966 MSGBIFA,D,4/19/2024,29.070,30.170,29.070,0.000,37976 MSGBIFA,D,4/24/2024,29.360,30.480,29.360,0.000,37982 MSGBIFA,D,4/25/2024,29.070,30.170,29.070,0.000,37982 MSGBIFA,D,4/26/2024,29.340,30.450,29.340,0.000,37982 MSGBIFA,D,4/29/2024,29.440,30.560,29.440,0.000,37981 MSGBIFA,D,4/30/2024,29.410,30.530,29.410,0.000,37981 MSGBIFA,D,5/6/2024,29.650,30.780,29.650,0.000,37997 MSGBIFA,D,5/7/2024,29.750,30.880,29.750,0.000,37997 MSGBIFA,D,5/8/2024,29.700,30.830,29.700,0.000,38016 MSGBIFA,D,5/10/2024,29.820,30.950,29.820,0.000,38016 MSGBIFA,D,5/13/2024,29.830,30.960,29.830,0.000,38016 MSGBIFA,D,5/14/2024,29.820,30.950,29.820,0.000,38022 MSGBIFA,D,5/15/2024,30.010,31.150,30.010,0.000,38025 MSGBIFA,D,5/16/2024,30.100,31.240,30.100,0.000,38028 MSGBIFA,D,5/17/2024,30.050,31.190,30.050,0.000,38027 MSGBIFA,D,5/21/2024,30.040,31.180,30.040,0.000,38026 MSGBIFA,D,5/22/2024,30.050,31.190,30.050,0.000,37970 MSGBIFA,D,5/23/2024,29.950,31.090,29.950,0.000,37970 MSGBIFA,D,5/24/2024,29.850,30.980,29.850,0.000,37968 MSGBIFA,D,5/27/2024,29.920,31.060,29.920,0.000,37966 MSGBIFA,D,5/28/2024,29.900,31.040,29.900,0.000,37966 MSGBIFA,D,5/29/2024,29.700,30.830,29.700,0.000,37966 MSGBIFA,D,5/30/2024,29.660,30.790,29.660,0.000,37978 MSGBIFA,D,5/31/2024,29.670,30.800,29.670,0.000,37978 MSGBIFA,D,6/3/2024,29.850,30.980,29.850,0.000,37992 MSGBIFA,D,6/4/2024,29.850,30.980,29.850,0.000,37995 MSGBIFA,D,6/5/2024,29.930,31.070,29.930,0.000,33605 MSGBIFA,D,6/6/2024,30.020,31.160,30.020,0.000,32746 MSGBIFA,D,6/7/2024,29.990,31.130,29.990,0.000,32745 MSGBIFA,D,6/10/2024,29.990,31.130,29.990,0.000,32744 MSGBIFA,D,6/12/2024,30.170,31.320,30.170,0.000,32744 MSGBIFA,D,6/13/2024,30.120,31.260,30.120,0.000,32753 MSGBIFA,D,6/14/2024,30.250,31.400,30.250,0.000,32724 MSGBIFA,D,6/17/2024,30.140,31.290,30.140,0.000,32723 MSGBIFA,D,6/18/2024,30.270,31.420,30.270,0.000,32726 MSGBIFA,D,6/19/2024,30.340,31.490,30.340,0.000,32726 MSGBIFA,D,6/21/2024,30.350,31.500,30.350,0.000,32726 MSGBIFA,D,6/24/2024,30.370,31.520,30.370,0.000,32731 MSGBIFA,D,6/25/2024,30.350,31.500,30.350,0.000,32674 MSGBIFA,D,6/26/2024,30.320,31.470,30.320,0.000,32673 MSGBIFA,D,6/27/2024,30.290,31.440,30.290,0.000,32674 MSGBIFA,D,6/28/2024,30.370,31.520,30.370,0.000,32674 MSGBIFA,D,7/1/2024,30.200,31.350,30.200,0.000,32673 MSGBIFA,D,7/2/2024,30.200,31.350,30.200,0.000,32675 MSGBIFA,D,7/3/2024,30.300,31.450,30.300,0.000,32764 MSGBIFA,D,7/4/2024,30.380,31.530,30.380,0.000,32764 MSGBIFA,D,7/5/2024,30.390,31.540,30.390,0.000,24016 MSGBIFA,D,7/8/2024,30.480,31.640,30.480,0.000,24037 MSGBIFA,D,7/9/2024,30.470,31.630,30.470,0.000,24037 MSGBIFA,D,7/10/2024,30.510,31.670,30.510,0.000,24037 MSGBIFA,D,7/11/2024,30.680,31.850,30.680,0.000,24037 MSGBIFA,D,7/12/2024,30.670,31.840,30.670,0.000,24037 MSGBIFA,D,7/15/2024,30.680,31.850,30.680,0.000,24046 MSGBIFA,D,7/16/2024,30.740,31.910,30.740,0.000,24048 MSGBIFA,D,7/17/2024,30.680,31.850,30.680,0.000,24047 MSGBIFA,D,7/18/2024,30.700,31.870,30.700,0.000,24047 MSGBIFA,D,7/19/2024,30.430,31.590,30.430,0.000,24047 MSGBIFA,D,7/22/2024,30.430,31.590,30.430,0.000,24040 MSGBIFA,D,7/23/2024,30.520,31.680,30.520,0.000,24046 MSGBIFA,D,7/24/2024,30.320,31.470,30.320,0.000,24047 MSGBIFA,D,7/25/2024,30.150,31.300,30.150,0.000,24047 MSGBIFA,D,7/26/2024,30.280,31.430,30.280,0.000,24047 MSGBIFA,D,7/29/2024,30.470,31.630,30.470,0.000,24045 MSGBIFA,D,7/31/2024,30.600,31.760,30.600,0.000,24044 MSGBIFA,D,8/1/2024,30.710,31.880,30.710,0.000,24044 MSGBIFA,D,8/2/2024,30.120,31.260,30.120,0.000,24055 MSGBIFA,D,8/5/2024,29.480,30.600,29.480,0.000,24054 MSGBIFA,D,8/6/2024,29.660,30.790,29.660,0.000,24060 MSGBIFA,D,8/7/2024,29.910,31.050,29.910,0.000,24060 MSGBIFA,D,8/8/2024,29.760,30.890,29.760,0.000,24043 MSGBIFA,D,8/9/2024,29.880,31.020,29.880,0.000,24042 MSGBIFA,D,8/12/2024,29.960,31.100,29.960,0.000,24042 MSGBIFA,D,8/14/2024,30.170,31.320,30.170,0.000,24051 MSGBIFA,D,8/16/2024,30.460,31.620,30.460,0.000,24051 MSGBIFA,D,8/19/2024,30.540,31.700,30.540,0.000,24053 MSGBIFA,D,8/20/2024,30.600,31.760,30.600,0.000,24053 MSGBIFA,D,8/21/2024,30.630,31.790,30.630,0.000,24058 MSGBIFA,D,8/22/2024,30.670,31.840,30.670,0.000,24058 MSGBIFA,D,8/23/2024,30.610,31.770,30.610,0.000,24058 MSGBIFA,D,8/26/2024,30.700,31.870,30.700,0.000,24059 MSGBIFA,D,8/27/2024,30.590,31.750,30.590,0.000,24059 MSGBIFA,D,8/28/2024,30.710,31.880,30.710,0.000,24059 MSGBIFA,D,8/29/2024,30.760,31.930,30.760,0.000,24058 MSGBIFA,D,8/30/2024,30.820,31.990,30.820,0.000,24058 MSGBIFA,D,9/2/2024,30.810,31.980,30.810,0.000,24072 MSGBIFA,D,9/3/2024,30.780,31.950,30.780,0.000,24075 MSGBIFA,D,9/4/2024,30.560,31.720,30.560,0.000,24075 MSGBIFA,D,9/5/2024,30.560,31.720,30.560,0.000,24085 MSGBIFA,D,9/6/2024,30.530,31.690,30.530,0.000,24085 MSGBIFA,D,9/9/2024,30.490,31.650,30.490,0.000,24084 MSGBIFA,D,9/10/2024,30.560,31.720,30.560,0.000,24084 MSGBIFA,D,9/11/2024,30.550,31.710,30.550,0.000,24084 MSGBIFA,D,9/12/2024,30.680,31.850,30.680,0.000,24084 MSGBIFA,D,9/13/2024,30.810,31.980,30.810,0.000,24093 MSGBIFA,D,9/16/2024,30.840,32.010,30.840,0.000,24091 MSGBIFA,D,9/17/2024,30.920,32.090,30.920,0.000,24094 MSGBIFA,D,9/18/2024,30.840,32.010,30.840,0.000,24094 MSGBIFA,D,9/19/2024,31.050,32.230,31.050,0.000,23965 MSGBIFA,D,9/20/2024,30.950,32.130,30.950,0.000,23993 MSGBIFA,D,9/23/2024,31.040,32.220,31.040,0.000,23998 MSGBIFA,D,9/24/2024,31.100,32.280,31.100,0.000,23999 MSGBIFA,D,9/25/2024,31.070,32.250,31.070,0.000,23984 MSGBIFA,D,9/26/2024,31.240,32.430,31.240,0.000,23984 MSGBIFA,D,9/27/2024,31.230,32.420,31.230,0.000,23984 MSGBIFA,D,9/30/2024,31.200,32.390,31.200,0.000,23983 MSGBIFA,D,10/1/2024,31.270,32.460,31.270,0.000,23982 MSGBIFA,D,10/3/2024,31.180,32.360,31.180,0.000,23985 MSGBIFA,D,10/4/2024,31.300,32.490,31.300,0.000,23985 MSGBIFA,D,10/7/2024,31.240,32.430,31.240,0.000,23985 MSGBIFA,D,10/8/2024,31.160,32.340,31.160,0.000,23005 MSGBIFA,D,10/9/2024,31.250,32.440,31.250,0.000,23128 MSGBIFA,D,10/10/2024,31.250,32.440,31.250,0.000,23128 MSGBIFA,D,10/11/2024,31.300,32.490,31.300,0.000,23128 MSGBIFA,D,10/14/2024,31.420,32.610,31.420,0.000,23128 MSGBIFA,D,10/15/2024,31.480,32.680,31.480,0.000,23137 MSGBIFA,D,10/16/2024,31.430,32.620,31.430,0.000,21655 MSGBIFA,D,10/17/2024,31.540,32.740,31.540,0.000,21654 MSGBIFA,D,10/18/2024,31.510,32.710,31.510,0.000,21654 MSGBIFA,D,10/21/2024,31.460,32.660,31.460,0.000,21654 MSGBIFA,D,10/22/2024,31.360,32.550,31.360,0.000,21654 MSGBIFA,D,10/23/2024,31.360,32.550,31.360,0.000,21659 MSGBIFA,D,10/25/2024,31.370,32.560,31.370,0.000,21660 MSGBIFA,D,10/28/2024,31.320,32.510,31.320,0.000,21659 MSGBIFA,D,10/29/2024,31.320,32.510,31.320,0.000,21659 MSGBIFA,D,10/30/2024,31.290,32.480,31.290,0.000,21659 MSGBIFA,D,10/31/2024,30.990,32.170,30.990,0.000,20879 MSGBIFA,D,11/4/2024,31.060,32.240,31.060,0.000,20879 MSGBIFA,D,11/5/2024,31.090,32.270,31.090,0.000,20882 MSGBIFA,D,11/6/2024,31.370,32.560,31.370,0.000,20889 MSGBIFA,D,11/7/2024,31.470,32.670,31.470,0.000,20888 MSGBIFA,D,11/8/2024,31.600,32.800,31.600,0.000,20888 MSGBIFA,D,11/11/2024,31.770,32.980,31.770,0.000,20888 MSGBIFA,D,11/12/2024,31.740,32.950,31.740,0.000,20888 MSGBIFA,D,11/13/2024,31.620,32.820,31.620,0.000,20897 MSGBIFA,D,11/14/2024,31.660,32.860,31.660,0.000,20897 MSGBIFA,D,11/15/2024,31.520,32.720,31.520,0.000,20896 MSGBIFA,D,11/18/2024,31.470,32.670,31.470,0.000,20899 MSGBIFA,D,11/19/2024,31.480,32.680,31.480,0.000,20899