<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
MSGOFAM,D,11/25/2019,74.300,77.870,74.300,0.000,9870200
MSGOFAM,D,11/26/2019,74.730,78.320,74.730,0.000,9860150
MSGOFAM,D,11/27/2019,75.180,78.790,75.180,0.000,9857120
MSGOFAM,D,11/28/2019,75.380,79.000,75.380,0.000,9863228
MSGOFAM,D,11/29/2019,75.060,78.660,75.060,0.000,9864575
MSGOFAM,D,12/2/2019,74.450,78.020,74.450,0.000,9867855
MSGOFAM,D,12/3/2019,73.710,77.250,73.710,0.000,9865769
MSGOFAM,D,12/4/2019,74.490,78.070,74.490,0.000,9859648
MSGOFAM,D,12/5/2019,74.770,78.360,74.770,0.000,9853027
MSGOFAM,D,12/6/2019,75.320,78.940,75.320,0.000,9846979
MSGOFAM,D,12/9/2019,75.120,78.730,75.120,0.000,9834373
MSGOFAM,D,12/10/2019,74.790,78.380,74.790,0.000,9823715
MSGOFAM,D,12/11/2019,74.620,78.200,74.620,0.000,9810390
MSGOFAM,D,12/12/2019,75.020,78.620,75.020,0.000,9805774
MSGOFAM,D,12/13/2019,75.390,79.010,75.390,0.000,9804787
MSGOFAM,D,12/16/2019,76.090,79.740,76.090,0.000,9800919
MSGOFAM,D,12/17/2019,75.960,79.610,75.960,0.000,9812960
MSGOFAM,D,12/18/2019,76.050,79.700,76.050,0.000,9808547
MSGOFAM,D,12/19/2019,75.930,79.570,75.930,0.000,9811904
MSGOFAM,D,12/23/2019,76.510,80.180,76.510,0.000,9810128
MSGOFAM,D,12/27/2019,77.000,80.700,77.000,0.000,9806492
MSGOFAM,D,12/30/2019,76.490,80.160,76.490,0.000,9797896
MSGOFAM,D,12/31/2019,76.470,80.140,76.470,0.000,9798351
MSGOFAM,D,1/3/2020,77.200,80.910,77.200,0.000,9803220
MSGOFAM,D,1/6/2020,77.160,80.860,77.160,0.000,9800350
MSGOFAM,D,1/7/2020,77.870,81.610,77.870,0.000,9797232
MSGOFAM,D,1/8/2020,78.410,82.170,78.410,0.000,9790997
MSGOFAM,D,1/9/2020,79.170,82.970,79.170,0.000,9791765
MSGOFAM,D,1/10/2020,79.520,83.340,79.520,0.000,9785951
MSGOFAM,D,1/13/2020,79.850,83.680,79.850,0.000,9780795
MSGOFAM,D,1/14/2020,79.700,83.530,79.700,0.000,9762618
MSGOFAM,D,1/15/2020,80.460,84.320,80.460,0.000,9778923
MSGOFAM,D,1/16/2020,80.620,84.490,80.620,0.000,9788879
MSGOFAM,D,1/17/2020,80.790,84.670,80.790,0.000,9827381
MSGOFAM,D,1/20/2020,80.470,84.330,80.470,0.000,9859144
MSGOFAM,D,1/21/2020,79.600,83.420,79.600,0.000,9868590
MSGOFAM,D,1/22/2020,80.500,84.360,80.500,0.000,9869989
MSGOFAM,D,1/23/2020,79.400,83.210,79.400,0.000,9867795
MSGOFAM,D,1/24/2020,79.600,83.420,79.600,0.000,9873430
MSGOFAM,D,1/27/2020,77.440,81.160,77.440,0.000,9875272
MSGOFAM,D,1/28/2020,77.810,81.540,77.810,0.000,9885204
MSGOFAM,D,1/29/2020,78.680,82.460,78.680,0.000,9871804
MSGOFAM,D,1/30/2020,78.180,81.930,78.180,0.000,9875529
MSGOFAM,D,1/31/2020,78.590,82.360,78.590,0.000,9878806
MSGOFAM,D,2/3/2020,79.110,82.910,79.110,0.000,9873128
MSGOFAM,D,2/4/2020,80.560,84.430,80.560,0.000,9853677
MSGOFAM,D,2/5/2020,80.720,84.590,80.720,0.000,9831410
MSGOFAM,D,2/6/2020,80.710,84.580,80.710,0.000,9834305
MSGOFAM,D,2/7/2020,80.560,84.430,80.560,0.000,9842712
MSGOFAM,D,2/10/2020,80.770,84.650,80.770,0.000,9857645
MSGOFAM,D,2/11/2020,81.530,85.440,81.530,0.000,9889638
MSGOFAM,D,2/12/2020,81.390,85.300,81.390,0.000,9891511
MSGOFAM,D,2/13/2020,81.710,85.630,81.710,0.000,9889353
MSGOFAM,D,2/14/2020,81.800,85.730,81.800,0.000,9896518
MSGOFAM,D,2/17/2020,81.890,85.820,81.890,0.000,9891030
MSGOFAM,D,2/18/2020,81.610,85.530,81.610,0.000,9908571
MSGOFAM,D,2/19/2020,82.510,86.470,82.510,0.000,9911067
MSGOFAM,D,2/20/2020,82.840,86.820,82.840,0.000,9913206
MSGOFAM,D,2/21/2020,81.120,85.010,81.120,0.000,9927523
MSGOFAM,D,2/24/2020,78.380,82.140,78.380,0.000,9938058
MSGOFAM,D,2/25/2020,78.410,82.170,78.410,0.000,9910595
MSGOFAM,D,2/26/2020,76.830,80.520,76.830,0.000,9840721
MSGOFAM,D,2/28/2020,72.090,75.550,72.090,0.000,9780550
MSGOFAM,D,3/2/2020,74.420,77.990,74.420,0.000,9750900
MSGOFAM,D,3/3/2020,75.920,79.560,75.920,0.000,9726400
MSGOFAM,D,3/4/2020,75.280,78.890,75.280,0.000,9734343
MSGOFAM,D,3/5/2020,75.420,79.040,75.420,0.000,9749090
MSGOFAM,D,3/6/2020,73.160,76.670,73.160,0.000,9767598
MSGOFAM,D,3/9/2020,70.200,73.570,70.200,0.000,9760625
MSGOFAM,D,3/10/2020,70.430,73.810,70.430,0.000,9736356
MSGOFAM,D,3/11/2020,69.800,73.150,69.800,0.000,9672016
MSGOFAM,D,3/12/2020,65.210,68.340,65.210,0.000,9650678
MSGOFAM,D,3/13/2020,65.220,68.350,65.220,0.000,9625395
MSGOFAM,D,3/16/2020,62.780,65.790,62.780,0.000,9534324
MSGOFAM,D,3/17/2020,61.800,64.770,61.800,0.000,9525607
MSGOFAM,D,3/19/2020,60.870,63.790,60.870,0.000,9517257
MSGOFAM,D,3/20/2020,64.040,67.110,64.040,0.000,9510949
MSGOFAM,D,3/24/2020,63.930,67.000,63.930,0.000,9533322
MSGOFAM,D,3/25/2020,65.740,68.900,65.740,0.000,9532074
MSGOFAM,D,3/26/2020,67.420,70.660,67.420,0.000,9547631
MSGOFAM,D,3/27/2020,66.190,69.370,66.190,0.000,9578703
MSGOFAM,D,3/30/2020,65.990,69.160,65.990,0.000,9630051
MSGOFAM,D,3/31/2020,67.160,70.380,67.160,0.000,9651220
MSGOFAM,D,4/1/2020,64.890,68.000,64.890,0.000,9664754
MSGOFAM,D,4/2/2020,63.610,66.660,63.610,0.000,9664403
MSGOFAM,D,4/3/2020,63.770,66.830,63.770,0.000,9686990
MSGOFAM,D,4/6/2020,65.310,68.440,65.310,0.000,9699528
MSGOFAM,D,4/7/2020,69.020,72.330,69.020,0.000,9712883
MSGOFAM,D,4/8/2020,67.090,70.310,67.090,0.000,9736069
MSGOFAM,D,4/9/2020,69.810,73.160,69.810,0.000,9766284
MSGOFAM,D,4/14/2020,71.340,74.760,71.340,0.000,9786663
MSGOFAM,D,4/15/2020,70.250,73.620,70.250,0.000,9824166
MSGOFAM,D,4/17/2020,71.950,75.400,71.950,0.000,9869140
MSGOFAM,D,4/21/2020,71.240,74.660,71.240,0.000,9917092
MSGOFAM,D,4/22/2020,71.450,74.880,71.450,0.000,9935549
MSGOFAM,D,4/23/2020,72.280,75.750,72.280,0.000,9952746
MSGOFAM,D,4/27/2020,73.190,76.700,73.190,0.000,10009568
MSGOFAM,D,4/28/2020,73.500,77.030,73.500,0.000,10030215
MSGOFAM,D,4/29/2020,75.090,78.690,75.090,0.000,10050533
MSGOFAM,D,4/30/2020,75.780,79.420,75.780,0.000,10072171
MSGOFAM,D,5/4/2020,72.890,76.390,72.890,0.000,10093748
MSGOFAM,D,5/5/2020,74.770,78.360,74.770,0.000,10160480
MSGOFAM,D,5/6/2020,74.870,78.460,74.870,0.000,10179731
MSGOFAM,D,5/7/2020,76.270,79.930,76.270,0.000,10192247
MSGOFAM,D,5/8/2020,77.310,81.020,77.310,0.000,10213398
MSGOFAM,D,5/11/2020,77.230,80.940,77.230,0.000,10248417
MSGOFAM,D,5/12/2020,77.410,81.130,77.410,0.000,10307813
MSGOFAM,D,5/13/2020,76.820,80.510,76.820,0.000,10327762
MSGOFAM,D,5/14/2020,74.590,78.170,74.590,0.000,10344827
MSGOFAM,D,5/15/2020,76.400,80.070,76.400,0.000,10372098
MSGOFAM,D,5/18/2020,78.190,81.940,78.190,0.000,10441935
MSGOFAM,D,5/19/2020,78.650,82.430,78.650,0.000,10467917
MSGOFAM,D,5/20/2020,80.350,84.210,80.350,0.000,10498935
MSGOFAM,D,5/22/2020,79.770,83.600,79.770,0.000,10522736
MSGOFAM,D,5/25/2020,79.870,83.700,79.870,0.000,10590686
MSGOFAM,D,5/26/2020,81.080,84.970,81.080,0.000,10638132
MSGOFAM,D,5/27/2020,79.080,82.880,79.080,0.000,10667446
MSGOFAM,D,5/28/2020,80.660,84.530,80.660,0.000,10731118
MSGOFAM,D,5/29/2020,81.160,85.060,81.160,0.000,10792056
MSGOFAM,D,6/2/2020,83.290,87.290,83.290,0.000,10819261
MSGOFAM,D,6/4/2020,84.680,88.740,84.680,0.000,10881887
MSGOFAM,D,6/8/2020,84.120,88.160,84.120,0.000,10957131
MSGOFAM,D,6/9/2020,84.660,88.720,84.660,0.000,10996618
MSGOFAM,D,6/10/2020,85.520,89.620,85.520,0.000,11022831
MSGOFAM,D,6/11/2020,84.240,88.280,84.240,0.000,11050586
MSGOFAM,D,6/12/2020,84.020,88.050,84.020,0.000,11073071
MSGOFAM,D,6/15/2020,82.830,86.810,82.830,0.000,11073503
MSGOFAM,D,6/16/2020,85.870,89.990,85.870,0.000,11104041
MSGOFAM,D,6/17/2020,85.730,89.850,85.730,0.000,11133847
MSGOFAM,D,6/18/2020,86.170,90.310,86.170,0.000,11142208
MSGOFAM,D,6/19/2020,87.530,91.730,87.530,0.000,11174572
MSGOFAM,D,6/22/2020,87.150,91.330,87.150,0.000,11199404
MSGOFAM,D,6/24/2020,87.630,91.840,87.630,0.000,11232412
MSGOFAM,D,6/25/2020,86.940,91.110,86.940,0.000,11273470
MSGOFAM,D,6/26/2020,87.580,91.780,87.580,0.000,11290586
MSGOFAM,D,6/29/2020,85.900,90.020,85.900,0.000,11301011
MSGOFAM,D,6/30/2020,87.060,91.240,87.060,0.000,11321116
MSGOFAM,D,7/1/2020,87.920,92.140,87.920,0.000,11331581
MSGOFAM,D,7/2/2020,90.470,94.810,90.470,0.000,11357428
MSGOFAM,D,7/3/2020,90.170,94.500,90.170,0.000,11383044
MSGOFAM,D,7/6/2020,91.790,96.200,91.790,0.000,11391593
MSGOFAM,D,7/7/2020,91.810,96.220,91.810,0.000,11407150
MSGOFAM,D,7/8/2020,92.220,96.650,92.220,0.000,11424389
MSGOFAM,D,7/9/2020,93.760,98.260,93.760,0.000,11451213
MSGOFAM,D,7/10/2020,93.220,97.690,93.220,0.000,11486756
MSGOFAM,D,7/13/2020,94.060,98.570,94.060,0.000,11535244
MSGOFAM,D,7/14/2020,89.510,93.810,89.510,0.000,11499848
MSGOFAM,D,7/15/2020,91.790,96.200,91.790,0.000,11536862
MSGOFAM,D,7/16/2020,90.460,94.800,90.460,0.000,11541486
MSGOFAM,D,7/17/2020,90.960,95.330,90.960,0.000,11558488
MSGOFAM,D,7/20/2020,92.690,97.140,92.690,0.000,11582446
MSGOFAM,D,7/21/2020,94.890,99.440,94.890,0.000,11598391
MSGOFAM,D,7/22/2020,94.200,98.720,94.200,0.000,11620425
MSGOFAM,D,7/23/2020,94.650,99.190,94.650,0.000,11649969
MSGOFAM,D,7/24/2020,91.060,95.430,91.060,0.000,11684176
MSGOFAM,D,7/27/2020,92.790,97.240,92.790,0.000,11687607
MSGOFAM,D,7/28/2020,92.830,97.290,92.830,0.000,11698552
MSGOFAM,D,7/29/2020,93.090,97.560,93.090,0.000,11685107
MSGOFAM,D,7/30/2020,92.080,96.500,92.080,0.000,11691306
MSGOFAM,D,7/31/2020,93.610,98.100,93.610,0.000,11727532
MSGOFAM,D,8/3/2020,93.980,98.490,93.980,0.000,11747454
MSGOFAM,D,8/4/2020,94.600,99.140,94.600,0.000,11750393
MSGOFAM,D,8/5/2020,95.840,100.440,95.840,0.000,11767074
MSGOFAM,D,8/6/2020,96.430,101.060,96.430,0.000,11778530
MSGOFAM,D,8/7/2020,96.780,101.430,96.780,0.000,11790812
MSGOFAM,D,8/10/2020,94.790,99.340,94.790,0.000,11799406
MSGOFAM,D,8/11/2020,94.320,98.850,94.320,0.000,11808609
MSGOFAM,D,8/12/2020,95.010,99.570,95.010,0.000,11831579
MSGOFAM,D,8/13/2020,95.870,100.470,95.870,0.000,11832527
MSGOFAM,D,8/14/2020,95.290,99.860,95.290,0.000,11850873
MSGOFAM,D,8/17/2020,95.870,100.470,95.870,0.000,11862370
MSGOFAM,D,8/18/2020,97.070,101.730,97.070,0.000,11885948
MSGOFAM,D,8/19/2020,96.880,101.530,96.880,0.000,11901078
MSGOFAM,D,8/20/2020,96.950,101.600,96.950,0.000,11912796
MSGOFAM,D,8/21/2020,98.190,102.900,98.190,0.000,11925253
MSGOFAM,D,8/24/2020,99.630,104.410,99.630,0.000,11944552
MSGOFAM,D,8/25/2020,99.370,104.140,99.370,0.000,11956406
MSGOFAM,D,8/26/2020,101.920,106.810,101.920,0.000,11977044
MSGOFAM,D,8/27/2020,103.130,108.080,103.130,0.000,11982043
MSGOFAM,D,8/28/2020,103.950,108.940,103.950,0.000,11997909
MSGOFAM,D,8/31/2020,103.610,108.580,103.610,0.000,12014843
MSGOFAM,D,9/1/2020,106.670,111.790,106.670,0.000,12035958
MSGOFAM,D,9/2/2020,106.740,111.860,106.740,0.000,12046416
MSGOFAM,D,9/3/2020,105.750,110.830,105.750,0.000,12060075
MSGOFAM,D,9/4/2020,101.040,105.890,101.040,0.000,12078787
MSGOFAM,D,9/7/2020,101.170,106.030,101.170,0.000,12066592
MSGOFAM,D,9/8/2020,99.420,104.190,99.420,0.000,12064506
MSGOFAM,D,9/9/2020,99.680,104.460,99.680,0.000,12097136
MSGOFAM,D,9/10/2020,102.020,106.920,102.020,0.000,12087109
MSGOFAM,D,9/11/2020,99.880,104.670,99.880,0.000,12120992
MSGOFAM,D,9/14/2020,100.840,105.680,100.840,0.000,12149905
MSGOFAM,D,9/15/2020,102.340,107.250,102.340,0.000,12167420
MSGOFAM,D,9/16/2020,102.430,107.350,102.430,0.000,12205678
MSGOFAM,D,9/17/2020,100.250,105.060,100.250,0.000,12249375
MSGOFAM,D,9/18/2020,100.450,105.270,100.450,0.000,12287095
MSGOFAM,D,9/21/2020,99.000,103.750,99.000,0.000,12362390
MSGOFAM,D,9/22/2020,99.910,104.710,99.910,0.000,12385118
MSGOFAM,D,9/23/2020,101.430,106.300,101.430,0.000,12419291
MSGOFAM,D,9/24/2020,99.310,104.080,99.310,0.000,12442916
MSGOFAM,D,9/25/2020,99.610,104.390,99.610,0.000,12469065
MSGOFAM,D,9/28/2020,102.570,107.490,102.570,0.000,12492231
MSGOFAM,D,9/29/2020,102.680,107.610,102.680,0.000,12517309
MSGOFAM,D,9/30/2020,103.650,108.630,103.650,0.000,12565160
MSGOFAM,D,10/1/2020,104.350,109.360,104.350,0.000,12601412
MSGOFAM,D,10/2/2020,104.260,109.260,104.260,0.000,12631878
MSGOFAM,D,10/5/2020,104.530,109.550,104.530,0.000,12655944
MSGOFAM,D,10/6/2020,105.220,110.270,105.220,0.000,12686288
MSGOFAM,D,10/7/2020,105.600,110.670,105.600,0.000,12729188
MSGOFAM,D,10/8/2020,106.320,111.420,106.320,0.000,12750901
MSGOFAM,D,10/9/2020,107.330,112.480,107.330,0.000,12800096
MSGOFAM,D,10/12/2020,108.210,113.400,108.210,0.000,12856786
MSGOFAM,D,10/13/2020,108.770,113.990,108.770,0.000,12882859
MSGOFAM,D,10/14/2020,109.150,114.390,109.150,0.000,12925631
MSGOFAM,D,10/15/2020,107.010,112.150,107.010,0.000,12887494
MSGOFAM,D,10/16/2020,108.490,113.700,108.490,0.000,12908305
MSGOFAM,D,10/19/2020,108.330,113.530,108.330,0.000,12917696
MSGOFAM,D,10/20/2020,108.180,113.370,108.180,0.000,12851776
MSGOFAM,D,10/21/2020,108.360,113.560,108.360,0.000,12896875
MSGOFAM,D,10/22/2020,107.060,112.200,107.060,0.000,12920051
MSGOFAM,D,10/23/2020,106.110,111.200,106.110,0.000,12939558
MSGOFAM,D,10/26/2020,105.440,110.500,105.440,0.000,12957133
MSGOFAM,D,10/28/2020,102.850,107.790,102.850,0.000,12980388
MSGOFAM,D,10/29/2020,103.310,108.270,103.310,0.000,13001414
MSGOFAM,D,10/30/2020,100.410,105.230,100.410,0.000,12951304
MSGOFAM,D,11/2/2020,102.130,107.030,102.130,0.000,12919994
MSGOFAM,D,11/3/2020,102.260,107.170,102.260,0.000,12921397
MSGOFAM,D,11/4/2020,105.740,110.820,105.740,0.000,12932754
MSGOFAM,D,11/5/2020,109.820,115.090,109.820,0.000,12970305
MSGOFAM,D,11/6/2020,109.790,115.060,109.790,0.000,13014146
MSGOFAM,D,11/9/2020,111.390,116.740,111.390,0.000,13051973
MSGOFAM,D,11/10/2020,108.010,113.190,108.010,0.000,13090954
MSGOFAM,D,11/11/2020,107.810,112.980,107.810,0.000,13150456
MSGOFAM,D,11/12/2020,109.050,114.280,109.050,0.000,13209658
MSGOFAM,D,11/13/2020,109.030,114.260,109.030,0.000,13266364
MSGOFAM,D,11/17/2020,109.080,114.320,109.080,0.000,13356038
MSGOFAM,D,11/18/2020,108.990,114.220,108.990,0.000,13414051
MSGOFAM,D,11/20/2020,110.030,115.310,110.030,0.000,13514506
MSGOFAM,D,11/23/2020,110.500,115.800,110.500,0.000,13548471
MSGOFAM,D,11/24/2020,111.300,116.640,111.300,0.000,13592073
MSGOFAM,D,11/25/2020,111.280,116.620,111.280,0.000,13601916
MSGOFAM,D,11/26/2020,111.790,117.160,111.790,0.000,13664037
MSGOFAM,D,11/27/2020,112.170,117.550,112.170,0.000,13731056
MSGOFAM,D,11/30/2020,111.520,116.870,111.520,0.000,13767541
MSGOFAM,D,12/1/2020,111.650,117.010,111.650,0.000,13818611
MSGOFAM,D,12/2/2020,110.550,115.860,110.550,0.000,13867449
MSGOFAM,D,12/3/2020,112.280,117.670,112.280,0.000,13928315
MSGOFAM,D,12/4/2020,112.570,117.970,112.570,0.000,13966888
MSGOFAM,D,12/7/2020,113.120,118.550,113.120,0.000,13993046
MSGOFAM,D,12/8/2020,112.820,118.240,112.820,0.000,14035247
MSGOFAM,D,12/9/2020,113.520,118.970,113.520,0.000,14057255
MSGOFAM,D,12/10/2020,112.150,117.530,112.150,0.000,14079387
MSGOFAM,D,12/11/2020,112.700,118.110,112.700,0.000,14113198
MSGOFAM,D,12/14/2020,112.930,118.350,112.930,0.000,14135319
MSGOFAM,D,12/15/2020,112.730,118.140,112.730,0.000,14142235
MSGOFAM,D,12/16/2020,113.090,118.520,113.090,0.000,14190274
MSGOFAM,D,12/17/2020,115.000,120.520,115.000,0.000,14220582
MSGOFAM,D,12/18/2020,114.570,120.070,114.570,0.000,14247576
MSGOFAM,D,12/21/2020,113.690,119.150,113.690,0.000,14278674
MSGOFAM,D,12/22/2020,114.680,120.180,114.680,0.000,14329864
MSGOFAM,D,12/23/2020,114.780,120.290,114.780,0.000,14361346
MSGOFAM,D,12/28/2020,114.000,119.470,114.000,0.000,14389780
MSGOFAM,D,12/29/2020,114.560,120.060,114.560,0.000,14444364
MSGOFAM,D,12/30/2020,115.450,120.990,115.450,0.000,14465094
MSGOFAM,D,1/5/2021,114.230,119.710,114.230,0.000,14538932
MSGOFAM,D,1/6/2021,113.310,118.750,113.310,0.000,14546348
MSGOFAM,D,1/7/2021,114.120,119.600,114.120,0.000,14558583
MSGOFAM,D,1/8/2021,115.400,120.940,115.400,0.000,14575715
MSGOFAM,D,1/11/2021,114.530,120.030,114.530,0.000,14591328
MSGOFAM,D,1/12/2021,113.960,119.430,113.960,0.000,14600695
MSGOFAM,D,1/13/2021,114.440,119.930,114.440,0.000,14605252
MSGOFAM,D,1/14/2021,116.010,121.580,116.010,0.000,14612776
MSGOFAM,D,1/15/2021,114.100,119.580,114.100,0.000,14605402
MSGOFAM,D,1/18/2021,113.310,118.750,113.310,0.000,14564836
MSGOFAM,D,1/19/2021,113.960,119.430,113.960,0.000,14571514
MSGOFAM,D,1/20/2021,116.270,121.850,116.270,0.000,14585407
MSGOFAM,D,1/21/2021,117.120,122.740,117.120,0.000,14593348
MSGOFAM,D,1/22/2021,117.490,123.130,117.490,0.000,14617340
MSGOFAM,D,1/25/2021,117.930,123.590,117.930,0.000,14612413
MSGOFAM,D,1/26/2021,117.140,122.760,117.140,0.000,14630596
MSGOFAM,D,1/27/2021,113.440,118.890,113.440,0.000,14646487
MSGOFAM,D,1/28/2021,114.050,119.520,114.050,0.000,14655031
MSGOFAM,D,2/1/2021,115.120,120.650,115.120,0.000,14652840
MSGOFAM,D,2/2/2021,118.890,124.600,118.890,0.000,14646762
MSGOFAM,D,2/3/2021,120.320,126.100,120.320,0.000,14651520
MSGOFAM,D,2/4/2021,119.960,125.720,119.960,0.000,14675035
MSGOFAM,D,2/5/2021,121.450,127.280,121.450,0.000,14682898
MSGOFAM,D,2/8/2021,122.550,128.430,122.550,0.000,14714787
MSGOFAM,D,2/9/2021,123.190,129.100,123.190,0.000,14718732
MSGOFAM,D,2/10/2021,125.290,131.300,125.290,0.000,14756364
MSGOFAM,D,2/11/2021,126.300,132.360,126.300,0.000,14790089
MSGOFAM,D,2/12/2021,126.060,132.110,126.060,0.000,14808253
MSGOFAM,D,2/15/2021,127.230,133.340,127.230,0.000,14816748
MSGOFAM,D,2/16/2021,127.480,133.600,127.480,0.000,14829823
MSGOFAM,D,2/17/2021,125.980,132.030,125.980,0.000,14850611
MSGOFAM,D,2/18/2021,124.470,130.440,124.470,0.000,14892434
MSGOFAM,D,2/19/2021,125.800,131.840,125.800,0.000,14921530
MSGOFAM,D,2/22/2021,123.430,129.350,123.430,0.000,14933420
MSGOFAM,D,2/23/2021,119.110,124.830,119.110,0.000,14953800
MSGOFAM,D,2/24/2021,120.280,126.050,120.280,0.000,14955083
MSGOFAM,D,2/25/2021,120.950,126.760,120.950,0.000,14947728
MSGOFAM,D,2/26/2021,116.560,122.150,116.560,0.000,14956481
MSGOFAM,D,3/1/2021,119.580,125.320,119.580,0.000,14970124
MSGOFAM,D,3/2/2021,120.790,126.590,120.790,0.000,14985723
MSGOFAM,D,3/3/2021,118.760,124.460,118.760,0.000,15014179
MSGOFAM,D,3/4/2021,115.090,120.610,115.090,0.000,15040394
MSGOFAM,D,3/5/2021,112.930,118.350,112.930,0.000,15068451
MSGOFAM,D,3/8/2021,113.230,118.670,113.230,0.000,15063946
MSGOFAM,D,3/9/2021,114.420,119.910,114.420,0.000,15044808
MSGOFAM,D,3/10/2021,115.740,121.300,115.740,0.000,15046168
MSGOFAM,D,3/12/2021,117.030,122.650,117.030,0.000,15024014
MSGOFAM,D,3/15/2021,116.820,122.430,116.820,0.000,15032643
MSGOFAM,D,3/16/2021,118.300,123.980,118.300,0.000,15057408
MSGOFAM,D,3/18/2021,115.200,120.730,115.200,0.000,15067687
MSGOFAM,D,3/19/2021,114.230,119.710,114.230,0.000,15079144
MSGOFAM,D,3/22/2021,114.710,120.220,114.710,0.000,15085721
MSGOFAM,D,3/24/2021,112.550,117.950,112.550,0.000,15092592
MSGOFAM,D,3/25/2021,109.850,115.120,109.850,0.000,15098635
MSGOFAM,D,3/26/2021,110.600,115.910,110.600,0.000,15092330
MSGOFAM,D,3/29/2021,111.140,116.470,111.140,0.000,15118236
MSGOFAM,D,3/30/2021,111.090,116.420,111.090,0.000,15116936
MSGOFAM,D,3/31/2021,112.580,117.980,112.580,0.000,15133682
MSGOFAM,D,4/1/2021,115.600,121.150,115.600,0.000,15104928
MSGOFAM,D,4/6/2021,116.340,121.920,116.340,0.000,15102131
MSGOFAM,D,4/7/2021,116.310,121.890,116.310,0.000,15103565
MSGOFAM,D,4/8/2021,118.030,123.700,118.030,0.000,15116277
MSGOFAM,D,4/9/2021,117.660,123.310,117.660,0.000,15112731
MSGOFAM,D,4/12/2021,117.650,123.300,117.650,0.000,15105617
MSGOFAM,D,4/13/2021,119.160,124.880,119.160,0.000,15087615
MSGOFAM,D,4/14/2021,119.890,125.640,119.890,0.000,15084998
MSGOFAM,D,4/15/2021,119.770,125.520,119.770,0.000,15083343
MSGOFAM,D,4/16/2021,120.050,125.810,120.050,0.000,15096936
MSGOFAM,D,4/19/2021,120.300,126.070,120.300,0.000,15093813
MSGOFAM,D,4/20/2021,119.130,124.850,119.130,0.000,15095101
MSGOFAM,D,4/21/2021,118.050,123.720,118.050,0.000,15091523
MSGOFAM,D,4/22/2021,119.230,124.950,119.230,0.000,15077228
MSGOFAM,D,4/23/2021,119.420,125.150,119.420,0.000,15075336
MSGOFAM,D,4/26/2021,120.350,126.130,120.350,0.000,15059726
MSGOFAM,D,4/27/2021,121.320,127.140,121.320,0.000,15066560
MSGOFAM,D,4/30/2021,120.280,126.050,120.280,0.000,15051230
MSGOFAM,D,5/4/2021,116.230,121.810,116.230,0.000,15051999
MSGOFAM,D,5/5/2021,116.840,122.450,116.840,0.000,15047725
MSGOFAM,D,5/6/2021,114.800,120.310,114.800,0.000,15039569
MSGOFAM,D,5/7/2021,116.460,122.050,116.460,0.000,15039429
MSGOFAM,D,5/10/2021,114.330,119.820,114.330,0.000,15028310
MSGOFAM,D,5/11/2021,112.320,117.710,112.320,0.000,15012820
MSGOFAM,D,5/12/2021,111.890,117.260,111.890,0.000,14977220
MSGOFAM,D,5/14/2021,111.250,1.170,111.250,0.000,14955293
MSGOFAM,D,5/17/2021,112.210,117.600,112.210,0.000,14922141
MSGOFAM,D,5/18/2021,113.680,119.140,113.680,0.000,14913062
MSGOFAM,D,5/19/2021,111.880,117.250,111.880,0.000,14891919
MSGOFAM,D,5/20/2021,114.480,119.980,114.480,0.000,14872851
MSGOFAM,D,5/21/2021,115.730,121.290,115.730,0.000,14855149
MSGOFAM,D,5/25/2021,116.380,121.970,116.380,0.000,14823770
MSGOFAM,D,5/26/2021,116.970,122.580,116.970,0.000,14810585
MSGOFAM,D,5/27/2021,116.450,122.040,116.450,0.000,14803836
MSGOFAM,D,5/28/2021,117.950,123.610,117.950,0.000,14790553
MSGOFAM,D,5/31/2021,117.760,123.410,117.760,0.000,14787515
MSGOFAM,D,6/1/2021,118.660,124.360,118.660,0.000,14756762
MSGOFAM,D,6/2/2021,118.170,123.840,118.170,0.000,14754990
MSGOFAM,D,6/3/2021,116.150,121.730,116.150,0.000,14735823
MSGOFAM,D,6/4/2021,116.110,121.680,116.110,0.000,14729877
MSGOFAM,D,6/7/2021,116.300,121.880,116.300,0.000,14723206
MSGOFAM,D,6/8/2021,116.990,122.610,116.990,0.000,14707296
MSGOFAM,D,6/9/2021,117.100,122.720,117.100,0.000,14681747
MSGOFAM,D,6/10/2021,117.210,122.840,117.210,0.000,14636035
MSGOFAM,D,6/11/2021,118.200,123.870,118.200,0.000,14620496
MSGOFAM,D,6/14/2021,119.170,124.890,119.170,0.000,14602271
MSGOFAM,D,6/15/2021,119.340,125.070,119.340,0.000,14580388
MSGOFAM,D,6/16/2021,118.980,124.690,118.980,0.000,14566713
MSGOFAM,D,6/18/2021,119.480,125.220,119.480,0.000,14529802
MSGOFAM,D,6/21/2021,119.520,125.260,119.520,0.000,14518519
MSGOFAM,D,6/22/2021,119.710,125.460,119.710,0.000,14504064
MSGOFAM,D,6/24/2021,122.370,128.240,122.370,0.000,14495675
MSGOFAM,D,6/25/2021,121.680,127.520,121.680,0.000,14466161
MSGOFAM,D,6/28/2021,122.100,127.960,122.100,0.000,14462824
MSGOFAM,D,6/30/2021,121.760,127.600,121.760,0.000,14455234
MSGOFAM,D,7/1/2021,121.660,127.500,121.660,0.000,14451672
MSGOFAM,D,7/2/2021,121.430,127.260,121.430,0.000,14441436
MSGOFAM,D,7/5/2021,121.490,127.320,121.490,0.000,14432225
MSGOFAM,D,7/6/2021,121.480,127.310,121.480,0.000,14434236
MSGOFAM,D,7/7/2021,122.270,128.140,122.270,0.000,14430590
MSGOFAM,D,7/8/2021,118.860,124.570,118.860,0.000,14405120
MSGOFAM,D,7/9/2021,120.300,126.070,120.300,0.000,14384132
MSGOFAM,D,7/12/2021,121.190,127.010,121.190,0.000,14355087
MSGOFAM,D,7/13/2021,122.070,127.930,122.070,0.000,14350830
MSGOFAM,D,7/15/2021,122.310,128.180,122.310,0.000,14333927
MSGOFAM,D,7/16/2021,120.600,126.390,120.600,0.000,14333940
MSGOFAM,D,7/19/2021,116.920,122.530,116.920,0.000,14330968
MSGOFAM,D,7/20/2021,118.230,123.910,118.230,0.000,14328015
MSGOFAM,D,7/21/2021,119.830,125.580,119.830,0.000,14316119
MSGOFAM,D,7/22/2021,121.210,127.030,121.210,0.000,14297921
MSGOFAM,D,7/23/2021,121.000,126.810,121.000,0.000,14294664
MSGOFAM,D,7/26/2021,120.570,126.360,120.570,0.000,14290043
MSGOFAM,D,7/27/2021,119.460,125.190,119.460,0.000,14271125
MSGOFAM,D,7/28/2021,119.030,124.740,119.030,0.000,14277274
MSGOFAM,D,7/29/2021,119.550,125.290,119.550,0.000,14274896
MSGOFAM,D,7/30/2021,118.320,124.000,118.320,0.000,14294131
MSGOFAM,D,8/2/2021,117.910,123.570,117.910,0.000,14294276
MSGOFAM,D,8/3/2021,117.050,122.670,117.050,0.000,14291156
MSGOFAM,D,8/4/2021,117.770,123.420,117.770,0.000,14289388
MSGOFAM,D,8/5/2021,118.590,124.280,118.590,0.000,14298352
MSGOFAM,D,8/6/2021,118.960,124.670,118.960,0.000,14302707
MSGOFAM,D,8/9/2021,118.620,124.310,118.620,0.000,14300377
MSGOFAM,D,8/10/2021,119.660,125.400,119.660,0.000,14292900
MSGOFAM,D,8/11/2021,118.270,123.950,118.270,0.000,14289196
MSGOFAM,D,8/12/2021,117.450,123.090,117.450,0.000,14295740
MSGOFAM,D,8/13/2021,118.440,124.130,118.440,0.000,14292464
MSGOFAM,D,8/16/2021,117.440,123.080,117.440,0.000,14279348
MSGOFAM,D,8/17/2021,116.880,122.490,116.880,0.000,14275270
MSGOFAM,D,8/18/2021,117.110,122.730,117.110,0.000,14277653
MSGOFAM,D,8/19/2021,115.210,120.740,115.210,0.000,14270856
MSGOFAM,D,8/20/2021,115.610,121.160,115.610,0.000,14261556
MSGOFAM,D,8/23/2021,117.070,122.690,117.070,0.000,14256297
MSGOFAM,D,8/24/2021,119.040,124.750,119.040,0.000,14252293
MSGOFAM,D,8/25/2021,118.980,124.690,118.980,0.000,14248506
MSGOFAM,D,8/26/2021,118.920,124.630,118.920,0.000,14243820
MSGOFAM,D,8/27/2021,118.450,124.140,118.450,0.000,14226780
MSGOFAM,D,8/30/2021,119.670,125.410,119.670,0.000,14224134
MSGOFAM,D,8/31/2021,120.360,126.140,120.360,0.000,14222336
MSGOFAM,D,9/1/2021,121.140,126.950,121.140,0.000,14170688
MSGOFAM,D,9/2/2021,121.640,127.480,121.640,0.000,14180579
MSGOFAM,D,9/3/2021,121.300,127.120,121.300,0.000,14171743
MSGOFAM,D,9/6/2021,121.870,127.720,121.870,0.000,14165459
MSGOFAM,D,9/7/2021,121.890,127.740,121.890,0.000,14163819
MSGOFAM,D,9/9/2021,121.140,126.950,121.140,0.000,14144430
MSGOFAM,D,9/10/2021,121.420,127.250,121.420,0.000,14138545
MSGOFAM,D,9/13/2021,118.840,124.540,118.840,0.000,14110806
MSGOFAM,D,9/14/2021,118.970,124.680,118.970,0.000,14104185
MSGOFAM,D,9/15/2021,117.960,123.620,117.960,0.000,14094358
MSGOFAM,D,9/16/2021,118.550,124.240,118.550,0.000,14098828
MSGOFAM,D,9/17/2021,119.300,125.030,119.300,0.000,14086309
MSGOFAM,D,9/20/2021,117.000,122.620,117.000,0.000,14073789
MSGOFAM,D,9/21/2021,117.870,123.530,117.870,0.000,14068556
MSGOFAM,D,9/22/2021,117.960,123.620,117.960,0.000,14049448
MSGOFAM,D,9/23/2021,119.630,125.370,119.630,0.000,14025319
MSGOFAM,D,9/24/2021,119.620,125.360,119.620,0.000,14006497
MSGOFAM,D,9/27/2021,118.690,124.390,118.690,0.000,13998163
MSGOFAM,D,9/28/2021,116.230,121.810,116.230,0.000,13990977
MSGOFAM,D,9/29/2021,115.590,121.140,115.590,0.000,13982457
MSGOFAM,D,9/30/2021,114.870,120.380,114.870,0.000,13962941
MSGOFAM,D,10/1/2021,114.510,120.010,114.510,0.000,13936841
MSGOFAM,D,10/4/2021,113.990,119.460,113.990,0.000,13923763
MSGOFAM,D,10/5/2021,113.640,119.090,113.640,0.000,13926723
MSGOFAM,D,10/6/2021,113.020,118.440,113.020,0.000,13911934
MSGOFAM,D,10/8/2021,116.860,122.470,116.860,0.000,13861257
MSGOFAM,D,10/11/2021,115.730,121.290,115.730,0.000,13847333
MSGOFAM,D,10/12/2021,114.400,119.890,114.400,0.000,13834875
MSGOFAM,D,10/13/2021,115.980,121.550,115.980,0.000,13830874
MSGOFAM,D,10/14/2021,117.810,123.460,117.810,0.000,13816609
MSGOFAM,D,10/15/2021,118.730,124.430,118.730,0.000,13809860
MSGOFAM,D,10/18/2021,118.630,124.320,118.630,0.000,13795778
MSGOFAM,D,10/19/2021,120.270,126.040,120.270,0.000,13776455
MSGOFAM,D,10/21/2021,120.370,126.150,120.370,0.000,13768463
MSGOFAM,D,10/22/2021,121.110,126.920,121.110,0.000,13753042
MSGOFAM,D,10/25/2021,120.500,126.280,120.500,0.000,13733828
MSGOFAM,D,10/27/2021,119.530,125.270,119.530,0.000,13716728
MSGOFAM,D,10/28/2021,119.100,124.820,119.100,0.000,13705978
MSGOFAM,D,10/29/2021,119.410,125.140,119.410,0.000,13697211
MSGOFAM,D,11/2/2021,119.910,125.670,119.910,0.000,13686543
MSGOFAM,D,11/3/2021,119.660,125.400,119.660,0.000,13679402
MSGOFAM,D,11/4/2021,122.410,128.290,122.410,0.000,13656325
MSGOFAM,D,11/5/2021,123.010,128.910,123.010,0.000,13643054
MSGOFAM,D,11/8/2021,123.340,129.260,123.340,0.000,13643782
MSGOFAM,D,11/9/2021,121.770,127.620,121.770,0.000,13618898
MSGOFAM,D,11/10/2021,122.400,128.280,122.400,0.000,13592644
MSGOFAM,D,11/11/2021,120.870,126.670,120.870,0.000,13531493
MSGOFAM,D,11/12/2021,121.800,127.650,121.800,0.000,13509642
MSGOFAM,D,11/15/2021,123.760,129.700,123.760,0.000,13500609
MSGOFAM,D,11/16/2021,123.130,129.040,123.130,0.000,13494666
MSGOFAM,D,11/17/2021,122.530,128.410,122.530,0.000,13485818
MSGOFAM,D,11/18/2021,121.830,127.680,121.830,0.000,13476377
MSGOFAM,D,11/19/2021,122.340,128.210,122.340,0.000,13457114
MSGOFAM,D,11/22/2021,120.610,126.400,120.610,0.000,13449878
MSGOFAM,D,11/23/2021,117.020,122.640,117.020,0.000,13424673
MSGOFAM,D,11/24/2021,115.410,120.950,115.410,0.000,13414722
MSGOFAM,D,11/25/2021,117.370,123.000,117.370,0.000,13393337
MSGOFAM,D,11/26/2021,115.570,121.120,115.570,0.000,13358412
MSGOFAM,D,11/29/2021,114.730,120.240,114.730,0.000,13336310
MSGOFAM,D,11/30/2021,115.650,121.200,115.650,0.000,13304894
MSGOFAM,D,12/1/2021,113.610,119.060,113.610,0.000,13271862
MSGOFAM,D,12/2/2021,111.290,116.630,111.290,0.000,13262235
MSGOFAM,D,12/3/2021,109.820,115.090,109.820,0.000,13250106
MSGOFAM,D,12/6/2021,108.890,114.120,108.890,0.000,13241098
MSGOFAM,D,12/7/2021,113.620,119.070,113.620,0.000,13236474
MSGOFAM,D,12/8/2021,114.500,120.000,114.500,0.000,13266652
MSGOFAM,D,12/9/2021,114.940,120.460,114.940,0.000,13262128
MSGOFAM,D,12/10/2021,113.660,119.120,113.660,0.000,13257159
MSGOFAM,D,12/13/2021,113.620,119.070,113.620,0.000,13167539
MSGOFAM,D,12/14/2021,111.280,116.620,111.280,0.000,13152825
MSGOFAM,D,12/15/2021,109.690,114.960,109.690,0.000,13144175
MSGOFAM,D,12/16/2021,111.740,117.100,111.740,0.000,13131134
MSGOFAM,D,12/17/2021,108.550,113.760,108.550,0.000,13105848
MSGOFAM,D,12/20/2021,108.760,113.980,108.760,0.000,13078906
MSGOFAM,D,12/21/2021,109.130,114.370,109.130,0.000,13057234
MSGOFAM,D,12/22/2021,111.900,117.270,111.900,0.000,13038867
MSGOFAM,D,12/23/2021,112.690,118.100,112.690,0.000,13027368
MSGOFAM,D,12/27/2021,113.940,119.410,113.940,0.000,13023153
MSGOFAM,D,12/28/2021,114.310,119.800,114.310,0.000,13008133
MSGOFAM,D,12/29/2021,112.910,118.330,112.910,0.000,13007086
MSGOFAM,D,12/30/2021,113.720,119.180,113.720,0.000,13002184
MSGOFAM,D,1/3/2022,112.610,118.020,112.610,0.000,12981662
MSGOFAM,D,1/5/2022,110.980,116.310,110.980,0.000,12974727
MSGOFAM,D,1/6/2022,106.870,112.000,106.870,0.000,12979331
MSGOFAM,D,1/7/2022,107.880,113.060,107.880,0.000,12964487
MSGOFAM,D,1/10/2022,103.050,108.000,103.050,0.000,12945660
MSGOFAM,D,1/11/2022,105.750,110.830,105.750,0.000,12928692
MSGOFAM,D,1/12/2022,108.540,113.750,108.540,0.000,12910829
MSGOFAM,D,1/14/2022,104.070,109.070,104.070,0.000,12838410
MSGOFAM,D,1/17/2022,103.450,108.420,103.450,0.000,12816797
MSGOFAM,D,1/18/2022,101.770,106.660,101.770,0.000,12811162
MSGOFAM,D,1/19/2022,102.240,107.150,102.240,0.000,12782187
MSGOFAM,D,1/20/2022,102.480,107.400,102.480,0.000,12738099
MSGOFAM,D,1/21/2022,98.540,103.270,98.540,0.000,12691839
MSGOFAM,D,1/24/2022,92.980,97.440,92.980,0.000,12662458
MSGOFAM,D,1/25/2022,93.820,98.320,93.820,0.000,12635002
MSGOFAM,D,1/26/2022,96.220,100.840,96.220,0.000,12574163
MSGOFAM,D,1/27/2022,94.610,99.150,94.610,0.000,12522625
MSGOFAM,D,1/28/2022,92.020,96.440,92.020,0.000,12499691
MSGOFAM,D,1/31/2022,97.890,102.590,97.890,0.000,12466962
MSGOFAM,D,2/1/2022,100.790,105.630,100.790,0.000,12417052
MSGOFAM,D,2/2/2022,101.120,105.970,101.120,0.000,12396514
MSGOFAM,D,2/3/2022,95.740,100.340,95.740,0.000,12388816
MSGOFAM,D,2/4/2022,95.840,100.440,95.840,0.000,12375664
MSGOFAM,D,2/7/2022,97.900,102.600,97.900,0.000,12361304
MSGOFAM,D,2/8/2022,95.630,100.220,95.630,0.000,12320024
MSGOFAM,D,2/9/2022,98.910,103.660,98.910,0.000,12286371
MSGOFAM,D,2/10/2022,100.810,105.650,100.810,0.000,12274061
MSGOFAM,D,2/11/2022,98.240,102.960,98.240,0.000,12254696
MSGOFAM,D,2/14/2022,95.430,100.010,95.430,0.000,12219061
MSGOFAM,D,2/15/2022,97.180,101.840,97.180,0.000,12193751
MSGOFAM,D,2/16/2022,95.980,100.590,95.980,0.000,12166571
MSGOFAM,D,2/17/2022,95.960,100.570,95.960,0.000,12139120
MSGOFAM,D,2/18/2022,93.320,97.800,93.320,0.000,12123741
MSGOFAM,D,2/21/2022,90.630,94.980,90.630,0.000,12110972
MSGOFAM,D,2/22/2022,91.020,95.390,91.020,0.000,12093327
MSGOFAM,D,2/23/2022,89.890,94.200,89.890,0.000,12068581
MSGOFAM,D,2/24/2022,85.630,89.740,85.630,0.000,12056386
MSGOFAM,D,2/25/2022,90.590,94.940,90.590,0.000,12032788
MSGOFAM,D,2/28/2022,92.250,96.680,92.250,0.000,11970625
MSGOFAM,D,3/1/2022,91.320,95.700,91.320,0.000,11952009
MSGOFAM,D,3/2/2022,89.370,93.660,89.370,0.000,11927850
MSGOFAM,D,3/4/2022,85.090,89.170,85.090,0.000,11900023
MSGOFAM,D,3/7/2022,81.640,85.560,81.640,0.000,11880984
MSGOFAM,D,3/8/2022,78.310,82.070,78.310,0.000,11832855
MSGOFAM,D,3/9/2022,81.980,85.920,81.980,0.000,11784238
MSGOFAM,D,3/10/2022,81.460,85.370,81.460,0.000,11754564
MSGOFAM,D,3/11/2022,80.360,84.220,80.360,0.000,11729045
MSGOFAM,D,3/14/2022,79.070,82.870,79.070,0.000,11686121
MSGOFAM,D,3/15/2022,78.490,82.260,78.490,0.000,11684312
MSGOFAM,D,3/16/2022,84.170,88.210,84.170,0.000,11654363
MSGOFAM,D,3/17/2022,85.090,89.170,85.090,0.000,11627886
MSGOFAM,D,3/18/2022,88.380,92.620,88.380,0.000,11615428
MSGOFAM,D,3/21/2022,87.910,92.130,87.910,0.000,11609598
MSGOFAM,D,3/22/2022,90.400,94.740,90.400,0.000,11611729
MSGOFAM,D,3/24/2022,87.960,92.180,87.960,0.000,11609852
MSGOFAM,D,3/25/2022,87.820,92.040,87.820,0.000,11590088
MSGOFAM,D,3/28/2022,88.860,93.130,88.860,0.000,11574751
MSGOFAM,D,3/29/2022,92.040,96.460,92.040,0.000,11578920
MSGOFAM,D,3/30/2022,91.950,96.360,91.950,0.000,11557362
MSGOFAM,D,3/31/2022,90.130,94.460,90.130,0.000,11556068
MSGOFAM,D,4/1/2022,89.970,94.290,89.970,0.000,11544327
MSGOFAM,D,4/4/2022,92.130,96.550,92.130,0.000,11532522
MSGOFAM,D,4/5/2022,91.630,96.030,91.630,0.000,11525758
MSGOFAM,D,4/6/2022,86.340,90.480,86.340,0.000,11513456
MSGOFAM,D,4/7/2022,86.730,90.890,86.730,0.000,11506576
MSGOFAM,D,4/8/2022,84.590,88.650,84.590,0.000,11494673
MSGOFAM,D,4/11/2022,83.960,87.990,83.960,0.000,11472368
MSGOFAM,D,4/13/2022,83.470,87.480,83.470,0.000,11449223
MSGOFAM,D,4/14/2022,83.770,87.790,83.770,0.000,11435829
MSGOFAM,D,4/19/2022,82.110,86.050,82.110,0.000,11409465
MSGOFAM,D,4/22/2022,78.220,81.970,78.220,0.000,11401441
MSGOFAM,D,4/25/2022,75.820,79.460,75.820,0.000,11387325
MSGOFAM,D,4/26/2022,75.470,79.090,75.470,0.000,11372795
MSGOFAM,D,4/27/2022,75.750,79.390,75.750,0.000,11362817
MSGOFAM,D,4/29/2022,78.560,82.330,78.560,0.000,11329255
MSGOFAM,D,5/2/2022,76.020,79.670,76.020,0.000,11323097
MSGOFAM,D,5/3/2022,76.410,80.080,76.410,0.000,11310581
MSGOFAM,D,5/4/2022,73.800,77.340,73.800,0.000,11297845
MSGOFAM,D,5/5/2022,74.130,77.690,74.130,0.000,11292428
MSGOFAM,D,5/6/2022,69.460,72.790,69.460,0.000,11283368
MSGOFAM,D,5/10/2022,67.670,70.920,67.670,0.000,11267431
MSGOFAM,D,5/11/2022,67.550,70.790,67.550,0.000,11249569
MSGOFAM,D,5/12/2022,64.310,67.400,64.310,0.000,11243204
MSGOFAM,D,5/13/2022,69.090,72.410,69.090,0.000,11213592
MSGOFAM,D,5/16/2022,68.810,72.110,68.810,0.000,11199005
MSGOFAM,D,5/17/2022,69.850,73.200,69.850,0.000,11196943
MSGOFAM,D,5/18/2022,69.020,72.330,69.020,0.000,11209299
MSGOFAM,D,5/19/2022,67.720,70.970,67.720,0.000,11209625
MSGOFAM,D,5/20/2022,69.430,72.760,69.430,0.000,11206898
MSGOFAM,D,5/23/2022,67.920,71.180,67.920,0.000,11196007
MSGOFAM,D,5/24/2022,66.280,69.460,66.280,0.000,11192657
MSGOFAM,D,5/25/2022,66.410,69.600,66.410,0.000,11184948
MSGOFAM,D,5/27/2022,70.830,74.230,70.830,0.000,11179173
MSGOFAM,D,5/30/2022,72.280,75.750,72.280,0.000,11170278
MSGOFAM,D,5/31/2022,71.560,74.990,71.560,0.000,11171655
MSGOFAM,D,6/1/2022,72.640,76.130,72.640,0.000,11171829
MSGOFAM,D,6/2/2022,71.640,75.080,71.640,0.000,11172067
MSGOFAM,D,6/3/2022,72.750,76.240,72.750,0.000,11164144
MSGOFAM,D,6/8/2022,73.390,76.910,73.390,0.000,11169434
MSGOFAM,D,6/10/2022,68.320,71.600,68.320,0.000,11154955
MSGOFAM,D,6/13/2022,63.900,66.970,63.900,0.000,11145762
MSGOFAM,D,6/14/2022,63.630,66.680,63.630,0.000,11137649
MSGOFAM,D,6/15/2022,63.780,66.840,63.780,0.000,11134503
MSGOFAM,D,6/16/2022,62.230,65.220,62.230,0.000,11128207
MSGOFAM,D,6/17/2022,62.880,65.900,62.880,0.000,11121260
MSGOFAM,D,6/20/2022,63.880,66.950,63.880,0.000,11118878
MSGOFAM,D,6/21/2022,65.080,68.200,65.080,0.000,11108654
MSGOFAM,D,6/22/2022,64.290,67.380,64.290,0.000,11105261
MSGOFAM,D,6/24/2022,67.960,71.220,67.960,0.000,11102054
MSGOFAM,D,6/27/2022,68.020,71.280,68.020,0.000,11077830
MSGOFAM,D,6/28/2022,68.170,71.440,68.170,0.000,11084407
MSGOFAM,D,6/29/2022,65.580,68.730,65.580,0.000,11074036
MSGOFAM,D,6/30/2022,63.080,66.110,63.080,0.000,11065559
MSGOFAM,D,7/1/2022,65.030,68.150,65.030,0.000,11060158
MSGOFAM,D,7/4/2022,65.160,68.290,65.160,0.000,11062603
MSGOFAM,D,7/5/2022,64.490,67.590,64.490,0.000,11061566
MSGOFAM,D,7/6/2022,67.090,70.310,67.090,0.000,11058321
MSGOFAM,D,7/7/2022,67.680,70.930,67.680,0.000,11051197
MSGOFAM,D,7/8/2022,67.040,70.260,67.040,0.000,11058265
MSGOFAM,D,7/11/2022,65.770,68.930,65.770,0.000,11043044
MSGOFAM,D,7/12/2022,64.750,67.860,64.750,0.000,11051979
MSGOFAM,D,7/13/2022,64.110,67.190,64.110,0.000,11049004
MSGOFAM,D,7/14/2022,63.290,66.330,63.290,0.000,11050984
MSGOFAM,D,7/15/2022,64.430,67.520,64.430,0.000,11050058
MSGOFAM,D,7/18/2022,67.580,70.820,67.580,0.000,11054761
MSGOFAM,D,7/19/2022,67.480,70.720,67.480,0.000,11070447
MSGOFAM,D,7/20/2022,69.460,72.790,69.460,0.000,11072031
MSGOFAM,D,7/21/2022,71.300,74.720,71.300,0.000,11073216
MSGOFAM,D,7/22/2022,71.470,74.900,71.470,0.000,11069171
MSGOFAM,D,7/25/2022,69.950,73.310,69.950,0.000,11070591
MSGOFAM,D,7/26/2022,68.060,71.330,68.060,0.000,11113863
MSGOFAM,D,7/27/2022,68.910,72.220,68.910,0.000,11117318
MSGOFAM,D,7/28/2022,68.900,72.210,68.900,0.000,11111238
MSGOFAM,D,7/29/2022,70.740,74.140,70.740,0.000,11119745
MSGOFAM,D,8/1/2022,71.220,74.640,71.220,0.000,11115244
MSGOFAM,D,8/2/2022,72.750,76.240,72.750,0.000,11120599
MSGOFAM,D,8/3/2022,74.850,78.440,74.850,0.000,11132444
MSGOFAM,D,8/4/2022,76.820,80.510,76.820,0.000,11137577
MSGOFAM,D,8/5/2022,76.760,80.440,76.760,0.000,11135086
MSGOFAM,D,8/8/2022,78.700,82.480,78.700,0.000,11133928
MSGOFAM,D,8/9/2022,75.740,79.380,75.740,0.000,11136318
MSGOFAM,D,8/10/2022,78.000,81.740,78.000,0.000,11150568
MSGOFAM,D,8/12/2022,78.290,82.050,78.290,0.000,11151356
MSGOFAM,D,8/16/2022,77.640,81.370,77.640,0.000,11178255
MSGOFAM,D,8/17/2022,77.170,80.870,77.170,0.000,11187050
MSGOFAM,D,8/18/2022,75.580,79.210,75.580,0.000,11209455
MSGOFAM,D,8/19/2022,73.910,77.460,73.910,0.000,11214790
MSGOFAM,D,8/22/2022,72.170,75.630,72.170,0.000,11214565
MSGOFAM,D,8/23/2022,71.860,75.310,71.860,0.000,11210664
MSGOFAM,D,8/24/2022,72.070,75.530,72.070,0.000,11201548
MSGOFAM,D,8/25/2022,72.530,76.010,72.530,0.000,11210094
MSGOFAM,D,8/26/2022,72.690,76.180,72.690,0.000,11207858
MSGOFAM,D,8/29/2022,70.210,73.580,70.210,0.000,11203254
MSGOFAM,D,8/30/2022,70.340,73.720,70.340,0.000,11201210
MSGOFAM,D,8/31/2022,70.450,73.830,70.450,0.000,11198025
MSGOFAM,D,9/1/2022,68.080,71.350,68.080,0.000,11195065
MSGOFAM,D,9/2/2022,82.100,86.040,82.100,0.000,48076851
MSGOFAM,D,9/6/2022,67.670,70.920,67.670,0.000,11177769
MSGOFAM,D,9/7/2022,67.990,71.250,67.990,0.000,11176621
MSGOFAM,D,9/8/2022,69.560,72.900,69.560,0.000,11171432
MSGOFAM,D,9/9/2022,71.590,75.030,71.590,0.000,11164444
MSGOFAM,D,9/12/2022,73.660,77.200,73.660,0.000,11164709
MSGOFAM,D,9/13/2022,70.900,74.300,70.900,0.000,11161582
MSGOFAM,D,9/14/2022,70.340,73.720,70.340,0.000,11168769
MSGOFAM,D,9/15/2022,71.150,74.570,71.150,0.000,11161036
MSGOFAM,D,9/16/2022,67.250,70.480,67.250,0.000,11157097
MSGOFAM,D,9/19/2022,67.560,70.800,67.560,0.000,11156494
MSGOFAM,D,9/20/2022,67.450,70.690,67.450,0.000,11151501
MSGOFAM,D,9/21/2022,66.520,69.710,66.520,0.000,11149100
MSGOFAM,D,9/22/2022,64.040,67.110,64.040,0.000,11149464
MSGOFAM,D,9/23/2022,61.750,64.710,61.750,0.000,11148324
MSGOFAM,D,9/26/2022,62.790,65.800,62.790,0.000,11144485
MSGOFAM,D,9/27/2022,62.610,65.620,62.610,0.000,11145789
MSGOFAM,D,9/28/2022,61.910,64.880,61.910,0.000,11140972
MSGOFAM,D,9/29/2022,61.440,64.390,61.440,0.000,11140949
MSGOFAM,D,9/30/2022,61.550,64.500,61.550,0.000,11139247
MSGOFAM,D,10/3/2022,61.050,63.980,61.050,0.000,11136637
MSGOFAM,D,10/5/2022,65.110,68.240,65.110,0.000,10942889
MSGOFAM,D,10/6/2022,66.010,69.180,66.010,0.000,10942185
MSGOFAM,D,10/7/2022,63.370,66.410,63.370,0.000,10927952
MSGOFAM,D,10/10/2022,62.270,65.260,62.270,0.000,10931993
MSGOFAM,D,10/11/2022,59.040,61.870,59.040,0.000,10925286
MSGOFAM,D,10/12/2022,59.920,62.800,59.920,0.000,10928760
MSGOFAM,D,10/13/2022,57.960,60.740,57.960,0.000,10919898
MSGOFAM,D,10/14/2022,60.590,63.500,60.590,0.000,10920781
MSGOFAM,D,10/17/2022,60.860,63.780,60.860,0.000,10919865
MSGOFAM,D,10/18/2022,62.570,65.570,62.570,0.000,10922816
MSGOFAM,D,10/19/2022,60.770,63.690,60.770,0.000,10925868
MSGOFAM,D,10/20/2022,61.570,64.530,61.570,0.000,10929011
MSGOFAM,D,10/21/2022,60.830,63.750,60.830,0.000,10925078
MSGOFAM,D,10/24/2022,60.810,63.730,60.810,0.000,10864263
MSGOFAM,D,10/25/2022,63.010,66.030,63.010,0.000,10861936
MSGOFAM,D,10/27/2022,62.850,65.870,62.850,0.000,10814743
MSGOFAM,D,10/31/2022,62.580,65.580,62.580,0.000,10798510
MSGOFAM,D,11/2/2022,63.260,66.300,63.260,0.000,10817604
MSGOFAM,D,11/3/2022,61.830,64.800,61.830,0.000,10818101
MSGOFAM,D,11/4/2022,62.730,65.740,62.730,0.000,10817107
MSGOFAM,D,11/7/2022,62.360,65.350,62.360,0.000,10816287
MSGOFAM,D,11/8/2022,62.590,65.590,62.590,0.000,10817973
MSGOFAM,D,11/9/2022,61.590,64.550,61.590,0.000,10823285
MSGOFAM,D,11/10/2022,65.720,68.870,65.720,0.000,10821756
MSGOFAM,D,11/11/2022,67.260,70.490,67.260,0.000,10819025
MSGOFAM,D,11/14/2022,67.170,70.390,67.170,0.000,10823344
MSGOFAM,D,11/15/2022,69.490,72.830,69.490,0.000,10821854
MSGOFAM,D,11/16/2022,68.190,71.460,68.190,0.000,10824179
MSGOFAM,D,11/17/2022,66.350,69.530,66.350,0.000,10828396
MSGOFAM,D,11/18/2022,66.660,69.860,66.660,0.000,10831109
MSGOFAM,D,11/21/2022,65.860,69.020,65.860,0.000,10827819
MSGOFAM,D,11/22/2022,64.270,67.350,64.270,0.000,10828497
MSGOFAM,D,11/23/2022,65.750,68.910,65.750,0.000,10821497
MSGOFAM,D,11/24/2022,66.750,69.950,66.750,0.000,10811081
MSGOFAM,D,11/25/2022,66.090,69.260,66.090,0.000,10807382
MSGOFAM,D,11/28/2022,66.330,69.510,66.330,0.000,10802722
MSGOFAM,D,11/29/2022,65.790,68.950,65.790,0.000,10808843
MSGOFAM,D,11/30/2022,66.070,69.240,66.070,0.000,10805918
MSGOFAM,D,12/1/2022,68.680,71.980,68.680,0.000,10805818
MSGOFAM,D,12/2/2022,67.430,70.670,67.430,0.000,10811579
MSGOFAM,D,12/5/2022,67.110,70.330,67.110,0.000,10801667
MSGOFAM,D,12/6/2022,64.960,68.080,64.960,0.000,10805610
MSGOFAM,D,12/8/2022,65.280,68.410,65.280,0.000,10794069
MSGOFAM,D,12/12/2022,65.490,68.630,65.490,0.000,10791224
MSGOFAM,D,12/13/2022,68.610,71.900,68.610,0.000,10793980
MSGOFAM,D,12/14/2022,67.040,70.260,67.040,0.000,10782535
MSGOFAM,D,12/15/2022,65.050,68.170,65.050,0.000,10776512
MSGOFAM,D,12/16/2022,64.690,67.800,64.690,0.000,10772229
MSGOFAM,D,12/19/2022,63.910,66.980,63.910,0.000,10771993
MSGOFAM,D,12/20/2022,63.370,66.410,63.370,0.000,10770649
MSGOFAM,D,12/21/2022,63.540,66.590,63.540,0.000,10763120
MSGOFAM,D,12/23/2022,62.290,65.280,62.290,0.000,10756052
MSGOFAM,D,12/27/2022,62.590,65.590,62.590,0.000,10746542
MSGOFAM,D,12/28/2022,63.080,66.110,63.080,0.000,10733285
MSGOFAM,D,12/29/2022,63.270,66.310,63.270,0.000,10671854
MSGOFAM,D,12/30/2022,62.900,65.920,62.900,0.000,10671824
MSGOFAM,D,1/2/2023,63.420,66.460,63.420,0.000,10666383
MSGOFAM,D,1/5/2023,64.140,67.220,64.140,0.000,10666183
MSGOFAM,D,1/6/2023,63.630,66.680,63.630,0.000,10672708
MSGOFAM,D,1/9/2023,66.920,70.130,66.920,0.000,10672642
MSGOFAM,D,1/10/2023,66.520,69.710,66.520,0.000,10674616
MSGOFAM,D,1/11/2023,67.350,70.580,67.350,0.000,10671598
MSGOFAM,D,1/12/2023,67.290,70.520,67.290,0.000,10674685
MSGOFAM,D,1/13/2023,68.510,71.800,68.510,0.000,10671143
MSGOFAM,D,1/16/2023,69.160,72.480,69.160,0.000,10670500
MSGOFAM,D,1/17/2023,69.430,72.760,69.430,0.000,10670664
MSGOFAM,D,1/18/2023,70.480,73.860,70.480,0.000,10671383
MSGOFAM,D,1/19/2023,68.840,72.140,68.840,0.000,10661766
MSGOFAM,D,1/20/2023,69.810,73.160,69.810,0.000,10667644
MSGOFAM,D,1/23/2023,71.500,74.930,71.500,0.000,10667117
MSGOFAM,D,1/24/2023,71.340,74.760,71.340,0.000,10675660
MSGOFAM,D,1/25/2023,69.860,73.210,69.860,0.000,10678132
MSGOFAM,D,1/26/2023,72.240,75.710,72.240,0.000,10678856
MSGOFAM,D,1/30/2023,72.660,76.150,72.660,0.000,10685446
MSGOFAM,D,1/31/2023,72.360,75.830,72.360,0.000,10691824
MSGOFAM,D,2/1/2023,73.710,77.250,73.710,0.000,10694204
MSGOFAM,D,2/2/2023,76.640,80.320,76.640,0.000,10705465
MSGOFAM,D,2/3/2023,76.640,80.320,76.640,0.000,10717816
MSGOFAM,D,2/6/2023,75.020,78.620,75.020,0.000,10730749
MSGOFAM,D,2/7/2023,74.490,78.070,74.490,0.000,10741099
MSGOFAM,D,2/8/2023,75.930,79.570,75.930,0.000,10750636
MSGOFAM,D,2/9/2023,76.170,79.830,76.170,0.000,10753367
MSGOFAM,D,2/10/2023,73.570,77.100,73.570,0.000,10759635
MSGOFAM,D,2/13/2023,73.590,77.120,73.590,0.000,10768300
MSGOFAM,D,2/14/2023,74.200,77.760,74.200,0.000,10774203
MSGOFAM,D,2/15/2023,74.180,77.740,74.180,0.000,10774269
MSGOFAM,D,2/16/2023,74.370,77.940,74.370,0.000,10779869
MSGOFAM,D,2/17/2023,73.110,76.620,73.110,0.000,10781399
MSGOFAM,D,2/20/2023,72.630,76.120,72.630,0.000,10778180
MSGOFAM,D,2/21/2023,71.870,75.320,71.870,0.000,10776843
MSGOFAM,D,2/22/2023,71.660,75.100,71.660,0.000,10773760
MSGOFAM,D,2/24/2023,70.190,73.560,70.190,0.000,10772046
MSGOFAM,D,3/1/2023,71.610,75.050,71.610,0.000,10782844
MSGOFAM,D,3/3/2023,72.720,76.210,72.720,0.000,10786924
MSGOFAM,D,3/6/2023,73.680,77.220,73.680,0.000,10786865
MSGOFAM,D,3/7/2023,73.400,76.920,73.400,0.000,10783688
MSGOFAM,D,3/8/2023,72.250,75.720,72.250,0.000,10785948
MSGOFAM,D,3/9/2023,72.980,76.480,72.980,0.000,10791800
MSGOFAM,D,3/10/2023,69.700,73.050,69.700,0.000,10787990
MSGOFAM,D,3/15/2023,69.290,72.620,69.290,0.000,10784232
MSGOFAM,D,3/16/2023,71.010,74.420,71.010,0.000,10788313
MSGOFAM,D,3/17/2023,70.910,74.310,70.910,0.000,10788006
MSGOFAM,D,3/20/2023,71.490,74.920,71.490,0.000,10785747
MSGOFAM,D,3/21/2023,72.090,75.550,72.090,0.000,10790728
MSGOFAM,D,3/22/2023,72.640,76.130,72.640,0.000,10800144
MSGOFAM,D,3/24/2023,71.570,75.010,71.570,0.000,10792687
MSGOFAM,D,3/27/2023,72.120,75.580,72.120,0.000,10794887
MSGOFAM,D,3/28/2023,71.880,75.330,71.880,0.000,10792667
MSGOFAM,D,3/29/2023,72.910,76.410,72.910,0.000,10790228
MSGOFAM,D,3/30/2023,74.340,77.910,74.340,0.000,10794518
MSGOFAM,D,3/31/2023,74.820,78.410,74.820,0.000,10799340
MSGOFAM,D,4/3/2023,74.640,78.220,74.640,0.000,10809308
MSGOFAM,D,4/4/2023,75.390,79.010,75.390,0.000,10812859
MSGOFAM,D,4/5/2023,74.760,78.350,74.760,0.000,10822530
MSGOFAM,D,4/6/2023,73.110,76.620,73.110,0.000,10826051
MSGOFAM,D,4/14/2023,75.280,78.890,75.280,0.000,10827984
MSGOFAM,D,4/17/2023,75.130,78.740,75.130,0.000,10831078
MSGOFAM,D,4/18/2023,75.750,79.390,75.750,0.000,10834864
MSGOFAM,D,4/19/2023,75.010,78.610,75.010,0.000,10841165
MSGOFAM,D,4/21/2023,74.600,78.180,74.600,0.000,10846416
MSGOFAM,D,4/24/2023,75.400,79.020,75.400,0.000,10847601
MSGOFAM,D,4/26/2023,73.900,77.450,73.900,0.000,10844815
MSGOFAM,D,4/28/2023,74.700,78.290,74.700,0.000,10849504
MSGOFAM,D,5/2/2023,75.850,79.490,75.850,0.000,10857207
MSGOFAM,D,5/3/2023,76.290,79.950,76.290,0.000,10862397
MSGOFAM,D,5/4/2023,76.990,80.690,76.990,0.000,10861646
MSGOFAM,D,5/5/2023,76.700,80.380,76.700,0.000,10859586
MSGOFAM,D,5/8/2023,77.710,81.440,77.710,0.000,10860384
MSGOFAM,D,5/10/2023,78.060,81.810,78.060,0.000,10866293
MSGOFAM,D,5/11/2023,77.700,81.430,77.700,0.000,10870790
MSGOFAM,D,5/12/2023,77.700,81.430,77.700,0.000,10871487
MSGOFAM,D,5/15/2023,77.280,80.990,77.280,0.000,10878895
MSGOFAM,D,5/16/2023,77.720,81.450,77.720,0.000,10888018
MSGOFAM,D,5/17/2023,77.330,81.040,77.330,0.000,10897837
MSGOFAM,D,5/19/2023,78.990,82.780,78.990,0.000,10904418
MSGOFAM,D,5/22/2023,79.840,83.670,79.840,0.000,10911674
MSGOFAM,D,5/23/2023,78.950,82.740,78.950,0.000,10915815
MSGOFAM,D,5/24/2023,77.130,80.830,77.130,0.000,10914432
MSGOFAM,D,5/25/2023,77.800,81.530,77.800,0.000,10920048
MSGOFAM,D,5/26/2023,78.330,82.090,78.330,0.000,10916400
MSGOFAM,D,5/30/2023,79.020,82.810,79.020,0.000,10910695
MSGOFAM,D,5/31/2023,78.220,81.970,78.220,0.000,10908492
MSGOFAM,D,6/2/2023,80.030,83.870,80.030,0.000,10914892
MSGOFAM,D,6/5/2023,79.780,83.610,79.780,0.000,10913596
MSGOFAM,D,6/6/2023,80.490,84.350,80.490,0.000,10915356
MSGOFAM,D,6/7/2023,80.760,84.640,80.760,0.000,10917470
MSGOFAM,D,6/8/2023,79.460,83.270,79.460,0.000,10919597
MSGOFAM,D,6/9/2023,80.670,84.540,80.670,0.000,10913119
MSGOFAM,D,6/12/2023,80.900,84.780,80.900,0.000,10918643
MSGOFAM,D,6/13/2023,81.810,85.740,81.810,0.000,10923393
MSGOFAM,D,6/14/2023,81.920,85.850,81.920,0.000,10919939
MSGOFAM,D,6/15/2023,81.950,85.880,81.950,0.000,10922158
MSGOFAM,D,6/19/2023,82.790,86.760,82.790,0.000,10928069
MSGOFAM,D,6/20/2023,82.560,86.520,82.560,0.000,10930787
MSGOFAM,D,6/22/2023,81.930,85.860,81.930,0.000,10934496
MSGOFAM,D,6/26/2023,82.550,86.510,82.550,0.000,10949233
MSGOFAM,D,6/27/2023,81.910,85.840,81.910,0.000,10947891
MSGOFAM,D,6/28/2023,82.930,86.910,82.930,0.000,10948620
MSGOFAM,D,6/29/2023,82.500,86.460,82.500,0.000,10948889
MSGOFAM,D,6/30/2023,83.270,87.270,83.270,0.000,10946900
MSGOFAM,D,7/3/2023,83.480,87.490,83.480,0.000,10948523
MSGOFAM,D,7/4/2023,83.470,87.480,83.470,0.000,10958759
MSGOFAM,D,7/5/2023,83.010,86.990,83.010,0.000,10956088
MSGOFAM,D,7/6/2023,81.820,85.750,81.820,0.000,10957495
MSGOFAM,D,7/7/2023,82.170,86.110,82.170,0.000,10957417
MSGOFAM,D,7/10/2023,81.760,85.680,81.760,0.000,10953968
MSGOFAM,D,7/11/2023,82.730,86.700,82.730,0.000,10923292
MSGOFAM,D,7/12/2023,84.490,88.550,84.490,0.000,10923887
MSGOFAM,D,7/13/2023,86.110,90.240,86.110,0.000,10916410
MSGOFAM,D,7/14/2023,86.750,90.910,86.750,0.000,10903440
MSGOFAM,D,7/17/2023,86.210,90.350,86.210,0.000,10894976
MSGOFAM,D,7/19/2023,87.360,91.550,87.360,0.000,10888669
MSGOFAM,D,7/20/2023,86.600,90.760,86.600,0.000,10895261
MSGOFAM,D,7/21/2023,85.840,89.960,85.840,0.000,10891474
MSGOFAM,D,7/24/2023,84.910,88.990,84.910,0.000,10897903
MSGOFAM,D,7/25/2023,85.440,89.540,85.440,0.000,10897469
MSGOFAM,D,7/26/2023,84.860,88.930,84.860,0.000,10896044
MSGOFAM,D,7/27/2023,86.080,90.210,86.080,0.000,10892791
MSGOFAM,D,7/28/2023,85.500,89.600,85.500,0.000,10892420
MSGOFAM,D,7/31/2023,86.980,91.160,86.980,0.000,10884172
MSGOFAM,D,8/1/2023,86.160,90.300,86.160,0.000,10878448
MSGOFAM,D,8/2/2023,85.010,89.090,85.010,0.000,10880440
MSGOFAM,D,8/3/2023,84.350,88.400,84.350,0.000,10874077
MSGOFAM,D,8/4/2023,84.130,88.170,84.130,0.000,10871591
MSGOFAM,D,8/7/2023,83.710,87.730,83.710,0.000,10867121
MSGOFAM,D,8/8/2023,83.130,87.120,83.130,0.000,10865617
MSGOFAM,D,8/9/2023,83.920,87.950,83.920,0.000,10871853
MSGOFAM,D,8/10/2023,84.820,88.890,84.820,0.000,10864129
MSGOFAM,D,8/14/2023,82.530,86.490,82.530,0.000,10854145
MSGOFAM,D,8/16/2023,82.190,86.140,82.190,0.000,10851169
MSGOFAM,D,8/17/2023,81.090,84.980,81.090,0.000,10847647
MSGOFAM,D,8/18/2023,79.350,83.160,79.350,0.000,10836721
MSGOFAM,D,8/21/2023,80.890,84.770,80.890,0.000,10842508
MSGOFAM,D,8/22/2023,81.000,84.890,81.000,0.000,10839565
MSGOFAM,D,8/23/2023,81.650,85.570,81.650,0.000,10840949
MSGOFAM,D,8/24/2023,82.140,86.080,82.140,0.000,10838524
MSGOFAM,D,8/25/2023,80.970,84.860,80.970,0.000,10836709
MSGOFAM,D,8/28/2023,81.460,85.370,81.460,0.000,10835234
MSGOFAM,D,8/29/2023,82.060,86.000,82.060,0.000,10836041
MSGOFAM,D,8/30/2023,83.410,87.410,83.410,0.000,10836498
MSGOFAM,D,8/31/2023,84.160,88.200,84.160,0.000,10827733
MSGOFAM,D,9/1/2023,84.680,88.740,84.680,0.000,10827932
MSGOFAM,D,9/4/2023,84.810,88.880,84.810,0.000,10833505
MSGOFAM,D,9/5/2023,83.640,87.650,83.640,0.000,10833776
MSGOFAM,D,9/6/2023,84.050,88.080,84.050,0.000,10835369
MSGOFAM,D,9/7/2023,82.800,86.770,82.800,0.000,10834087
MSGOFAM,D,9/8/2023,83.420,87.420,83.420,0.000,10829214
MSGOFAM,D,9/11/2023,83.990,88.020,83.990,0.000,10823869
MSGOFAM,D,9/12/2023,84.420,88.470,84.420,0.000,10822028
MSGOFAM,D,9/13/2023,83.510,87.520,83.510,0.000,10824434
MSGOFAM,D,9/14/2023,83.540,87.550,83.540,0.000,10820357
MSGOFAM,D,9/15/2023,83.620,87.630,83.620,0.000,10817919
MSGOFAM,D,9/18/2023,82.920,86.900,82.920,0.000,10828343
MSGOFAM,D,9/19/2023,81.680,85.600,81.680,0.000,10834555
MSGOFAM,D,9/20/2023,82.340,86.290,82.340,0.000,10828876
MSGOFAM,D,9/21/2023,79.120,82.920,79.120,0.000,10819170
MSGOFAM,D,9/22/2023,79.280,83.090,79.280,0.000,10816338
MSGOFAM,D,9/25/2023,78.490,82.260,78.490,0.000,10802764
MSGOFAM,D,9/26/2023,77.860,81.600,77.860,0.000,10797632
MSGOFAM,D,9/27/2023,77.780,81.510,77.780,0.000,10785916
MSGOFAM,D,9/28/2023,77.430,81.150,77.430,0.000,10780888
MSGOFAM,D,9/29/2023,79.510,83.330,79.510,0.000,10777091
MSGOFAM,D,10/2/2023,78.350,82.110,78.350,0.000,10766920
MSGOFAM,D,10/4/2023,77.060,80.760,77.060,0.000,10761366
MSGOFAM,D,10/5/2023,77.050,80.750,77.050,0.000,10762439
MSGOFAM,D,10/6/2023,77.240,80.950,77.240,0.000,10757472
MSGOFAM,D,10/9/2023,78.230,81.990,78.230,0.000,10756663
MSGOFAM,D,10/10/2023,79.720,83.550,79.720,0.000,10749579
MSGOFAM,D,10/11/2023,80.250,84.100,80.250,0.000,10745202
MSGOFAM,D,10/12/2023,79.940,83.780,79.940,0.000,10740216
MSGOFAM,D,10/13/2023,79.340,83.150,79.340,0.000,10724023
MSGOFAM,D,10/16/2023,78.280,82.040,78.280,0.000,10715376
MSGOFAM,D,10/17/2023,78.430,82.190,78.430,0.000,10716845
MSGOFAM,D,10/18/2023,78.320,82.080,78.320,0.000,10713977
MSGOFAM,D,10/19/2023,77.480,81.200,77.480,0.000,10708379
MSGOFAM,D,10/20/2023,76.460,80.130,76.460,0.000,10703276
MSGOFAM,D,10/23/2023,75.570,79.200,75.570,0.000,10699469
MSGOFAM,D,10/24/2023,77.380,81.090,77.380,0.000,10686078
MSGOFAM,D,10/25/2023,75.850,79.490,75.850,0.000,10673328
MSGOFAM,D,10/26/2023,74.230,77.790,74.230,0.000,10665148
MSGOFAM,D,10/27/2023,74.500,78.080,74.500,0.000,10658678
MSGOFAM,D,10/30/2023,75.460,79.080,75.460,0.000,10652571
MSGOFAM,D,10/31/2023,76.110,79.760,76.110,0.000,10647198
MSGOFAM,D,11/2/2023,79.920,83.760,79.920,0.000,10638508
MSGOFAM,D,11/3/2023,80.950,84.840,80.950,0.000,10644079
MSGOFAM,D,11/7/2023,81.740,85.660,81.740,0.000,10650149
MSGOFAM,D,11/8/2023,82.040,85.980,82.040,0.000,10653667
MSGOFAM,D,11/9/2023,82.840,86.820,82.840,0.000,10645172
MSGOFAM,D,11/10/2023,82.060,86.000,82.060,0.000,10648144
MSGOFAM,D,11/13/2023,82.240,86.190,82.240,0.000,10644896
MSGOFAM,D,11/14/2023,84.990,89.070,84.990,0.000,10645637
MSGOFAM,D,11/15/2023,85.410,89.510,85.410,0.000,10649528
MSGOFAM,D,11/16/2023,85.220,89.310,85.220,0.000,10651782
MSGOFAM,D,11/17/2023,85.480,89.580,85.480,0.000,10663385
MSGOFAM,D,11/20/2023,86.400,90.550,86.400,0.000,10663479
MSGOFAM,D,11/21/2023,86.260,90.400,86.260,0.000,10668959
MSGOFAM,D,11/22/2023,86.830,91.000,86.830,0.000,10668144
MSGOFAM,D,11/23/2023,87.080,91.260,87.080,0.000,10668610
MSGOFAM,D,11/24/2023,87.130,91.310,87.130,0.000,10670280
MSGOFAM,D,11/27/2023,87.520,91.720,87.520,0.000,10667622
MSGOFAM,D,11/28/2023,86.880,91.050,86.880,0.000,10668369
MSGOFAM,D,11/30/2023,87.380,91.570,87.380,0.000,10672246
MSGOFAM,D,12/1/2023,87.340,91.530,87.340,0.000,10664126
MSGOFAM,D,12/4/2023,88.700,92.960,88.700,0.000,10660482
MSGOFAM,D,12/5/2023,87.790,92.000,87.790,0.000,10667012
MSGOFAM,D,12/6/2023,88.640,92.890,88.640,0.000,10664484
MSGOFAM,D,12/7/2023,88.080,92.310,88.080,0.000,10663451
MSGOFAM,D,12/8/2023,89.240,93.520,89.240,0.000,10661949
MSGOFAM,D,12/11/2023,89.740,94.050,89.740,0.000,10658422
MSGOFAM,D,12/12/2023,89.730,94.040,89.730,0.000,10658579
MSGOFAM,D,12/13/2023,89.860,94.170,89.860,0.000,10653847
MSGOFAM,D,12/14/2023,91.140,95.510,91.140,0.000,10653902
MSGOFAM,D,12/15/2023,90.980,95.350,90.980,0.000,10655902
MSGOFAM,D,12/18/2023,91.080,95.450,91.080,0.000,10664309
MSGOFAM,D,12/19/2023,91.820,96.230,91.820,0.000,10652071
MSGOFAM,D,12/20/2023,91.520,95.910,91.520,0.000,10644205
MSGOFAM,D,12/21/2023,90.950,95.320,90.950,0.000,10635415
MSGOFAM,D,12/22/2023,91.090,95.460,91.090,0.000,10624940
MSGOFAM,D,12/27/2023,91.540,95.930,91.540,0.000,10604466
MSGOFAM,D,12/28/2023,91.860,96.270,91.860,0.000,10600944
MSGOFAM,D,12/29/2023,92.000,96.420,92.000,0.000,10596424
MSGOFAM,D,1/2/2024,89.550,93.850,89.550,0.000,10598087
MSGOFAM,D,1/3/2024,88.410,92.650,88.410,0.000,10594668
MSGOFAM,D,1/4/2024,88.160,92.390,88.160,0.000,10583699
MSGOFAM,D,1/5/2024,88.520,92.770,88.520,0.000,10575053
MSGOFAM,D,1/8/2024,89.200,93.480,89.200,0.000,10570400
MSGOFAM,D,1/9/2024,89.990,94.310,89.990,0.000,10554926
MSGOFAM,D,1/10/2024,91.100,95.470,91.100,0.000,10543457
MSGOFAM,D,1/11/2024,92.440,96.880,92.440,0.000,10533356
MSGOFAM,D,1/12/2024,93.130,97.600,93.130,0.000,10523714
MSGOFAM,D,1/15/2024,92.880,97.340,92.880,0.000,10516257
MSGOFAM,D,1/17/2024,89.540,93.840,89.540,0.000,10494616
MSGOFAM,D,1/18/2024,91.300,95.680,91.300,0.000,10481240
MSGOFAM,D,1/19/2024,91.540,95.930,91.540,0.000,10468378
MSGOFAM,D,1/22/2024,93.130,97.600,93.130,0.000,10442446
MSGOFAM,D,1/23/2024,92.880,97.340,92.880,0.000,10438046
MSGOFAM,D,1/24/2024,93.240,97.720,93.240,0.000,10430217
MSGOFAM,D,1/25/2024,93.200,97.670,93.200,0.000,10420754
MSGOFAM,D,1/26/2024,93.820,98.320,93.820,0.000,10387734
MSGOFAM,D,1/29/2024,94.580,99.120,94.580,0.000,10376871
MSGOFAM,D,1/30/2024,94.940,99.500,94.940,0.000,10364608
MSGOFAM,D,1/31/2024,93.930,98.440,93.930,0.000,10357557
MSGOFAM,D,2/1/2024,94.100,98.620,94.100,0.000,10350311
MSGOFAM,D,2/2/2024,95.860,100.460,95.860,0.000,10343332
MSGOFAM,D,2/5/2024,96.010,100.620,96.010,0.000,10332795
MSGOFAM,D,2/6/2024,96.330,100.950,96.330,0.000,10324348
MSGOFAM,D,2/7/2024,96.820,101.470,96.820,0.000,10319401
MSGOFAM,D,2/8/2024,98.500,103.230,98.500,0.000,10312427
MSGOFAM,D,2/12/2024,99.200,103.960,99.200,0.000,10287871
MSGOFAM,D,2/13/2024,96.770,101.410,96.770,0.000,10286452
MSGOFAM,D,2/14/2024,98.490,103.220,98.490,0.000,10277603
MSGOFAM,D,2/15/2024,100.010,104.810,100.010,0.000,10264638
MSGOFAM,D,2/16/2024,99.450,104.220,99.450,0.000,10269982
MSGOFAM,D,2/19/2024,99.700,104.490,99.700,0.000,10265296
MSGOFAM,D,2/20/2024,98.320,103.040,98.320,0.000,10251842
MSGOFAM,D,2/21/2024,97.930,102.630,97.930,0.000,10247824
MSGOFAM,D,2/22/2024,100.210,105.020,100.210,0.000,10240751
MSGOFAM,D,2/23/2024,100.150,104.960,100.150,0.000,10238046
MSGOFAM,D,2/26/2024,100.040,104.840,100.040,0.000,10220456
MSGOFAM,D,2/27/2024,100.420,105.240,100.420,0.000,10216136
MSGOFAM,D,2/28/2024,99.790,104.580,99.790,0.000,10203772
MSGOFAM,D,2/29/2024,101.230,106.090,101.230,0.000,10194486
MSGOFAM,D,3/1/2024,101.790,106.680,101.790,0.000,10185790
MSGOFAM,D,3/4/2024,102.290,107.200,102.290,0.000,10177191
MSGOFAM,D,3/6/2024,101.180,106.040,101.180,0.000,10159901
MSGOFAM,D,3/7/2024,100.990,105.840,100.990,0.000,10153272
MSGOFAM,D,3/8/2024,102.780,107.710,102.780,0.000,10145241
MSGOFAM,D,3/11/2024,100.850,105.690,100.850,0.000,10129023
MSGOFAM,D,3/13/2024,103.020,107.960,103.020,0.000,10124721
MSGOFAM,D,3/15/2024,101.080,105.930,101.080,0.000,10113784
MSGOFAM,D,3/18/2024,100.630,105.460,100.630,0.000,10111880
MSGOFAM,D,3/19/2024,100.030,104.830,100.030,0.000,10106348
MSGOFAM,D,3/20/2024,101.380,106.250,101.380,0.000,10095929
MSGOFAM,D,3/22/2024,102.410,107.330,102.410,0.000,10079916
MSGOFAM,D,3/25/2024,102.620,107.550,102.620,0.000,10074483
MSGOFAM,D,3/26/2024,102.960,107.900,102.960,0.000,10065386
MSGOFAM,D,3/27/2024,101.760,106.640,101.760,0.000,10057244
MSGOFAM,D,3/28/2024,102.520,107.440,102.520,0.000,10055013
MSGOFAM,D,4/2/2024,101.450,106.320,101.450,0.000,10039204
MSGOFAM,D,4/3/2024,102.670,107.600,102.670,0.000,10018530
MSGOFAM,D,4/4/2024,103.450,108.420,103.450,0.000,10007892
MSGOFAM,D,4/5/2024,102.440,107.360,102.440,0.000,9997427
MSGOFAM,D,4/8/2024,102.910,107.850,102.910,0.000,9983361
MSGOFAM,D,4/9/2024,102.640,107.570,102.640,0.000,9975287
MSGOFAM,D,4/10/2024,101.720,106.600,101.720,0.000,9967742
MSGOFAM,D,4/11/2024,102.120,107.020,102.120,0.000,9953794
MSGOFAM,D,4/12/2024,101.980,106.880,101.980,0.000,9943866
MSGOFAM,D,4/15/2024,101.800,106.690,101.800,0.000,9936112
MSGOFAM,D,4/16/2024,99.560,104.340,99.560,0.000,9930495
MSGOFAM,D,4/17/2024,100.090,104.890,100.090,0.000,9910047
MSGOFAM,D,4/18/2024,98.920,103.670,98.920,0.000,9885101
MSGOFAM,D,4/19/2024,98.220,102.930,98.220,0.000,9873822
MSGOFAM,D,4/24/2024,99.980,104.780,99.980,0.000,9831425
MSGOFAM,D,4/25/2024,96.370,101.000,96.370,0.000,9822838
MSGOFAM,D,4/26/2024,98.880,103.630,98.880,0.000,9818408
MSGOFAM,D,4/29/2024,98.570,103.300,98.570,0.000,9818416
MSGOFAM,D,4/30/2024,98.310,103.030,98.310,0.000,9815366
MSGOFAM,D,5/6/2024,100.780,105.620,100.780,0.000,9801385
MSGOFAM,D,5/7/2024,100.480,105.300,100.480,0.000,9799055
MSGOFAM,D,5/8/2024,98.810,103.550,98.810,0.000,9792586
MSGOFAM,D,5/10/2024,99.570,104.350,99.570,0.000,9778679
MSGOFAM,D,5/13/2024,98.890,103.640,98.890,0.000,9761415
MSGOFAM,D,5/14/2024,98.860,103.610,98.860,0.000,9756346
MSGOFAM,D,5/15/2024,99.570,104.350,99.570,0.000,9763025
MSGOFAM,D,5/16/2024,101.120,105.970,101.120,0.000,9755836
MSGOFAM,D,5/17/2024,100.800,105.640,100.800,0.000,9751849
MSGOFAM,D,5/21/2024,100.140,104.950,100.140,0.000,9748276
MSGOFAM,D,5/22/2024,99.990,104.790,99.990,0.000,9739414
MSGOFAM,D,5/23/2024,99.170,103.930,99.170,0.000,9735557
MSGOFAM,D,5/24/2024,98.680,103.420,98.680,0.000,9725057
MSGOFAM,D,5/27/2024,99.080,103.840,99.080,0.000,9717075
MSGOFAM,D,5/28/2024,98.470,103.200,98.470,0.000,9709920
MSGOFAM,D,5/29/2024,98.510,103.240,98.510,0.000,9707335
MSGOFAM,D,5/30/2024,97.370,102.040,97.370,0.000,9695544
MSGOFAM,D,5/31/2024,96.430,101.060,96.430,0.000,9684615
MSGOFAM,D,6/3/2024,97.360,102.030,97.360,0.000,9670396
MSGOFAM,D,6/4/2024,97.050,101.710,97.050,0.000,9668787
MSGOFAM,D,6/5/2024,97.760,102.450,97.760,0.000,9662972
MSGOFAM,D,6/6/2024,99.120,103.880,99.120,0.000,9658023
MSGOFAM,D,6/7/2024,98.950,103.700,98.950,0.000,9651740
MSGOFAM,D,6/10/2024,98.670,103.410,98.670,0.000,9646245
MSGOFAM,D,6/12/2024,100.260,105.070,100.260,0.000,9618577
MSGOFAM,D,6/13/2024,99.910,104.710,99.910,0.000,9607847
MSGOFAM,D,6/14/2024,99.270,104.030,99.270,0.000,9602671
MSGOFAM,D,6/17/2024,98.910,103.660,98.910,0.000,9590876
MSGOFAM,D,6/18/2024,99.130,103.890,99.130,0.000,9590891
MSGOFAM,D,6/19/2024,99.170,103.930,99.170,0.000,9587302
MSGOFAM,D,6/21/2024,99.230,103.990,99.230,0.000,9563742
MSGOFAM,D,6/24/2024,100.370,105.190,100.370,0.000,9548508
MSGOFAM,D,6/25/2024,100.300,105.110,100.300,0.000,9542696
MSGOFAM,D,6/26/2024,100.730,105.570,100.730,0.000,9535422
MSGOFAM,D,6/27/2024,101.090,105.940,101.090,0.000,9530507
MSGOFAM,D,6/28/2024,101.110,105.960,101.110,0.000,9523974
MSGOFAM,D,7/1/2024,100.000,104.800,100.000,0.000,9511916
MSGOFAM,D,7/2/2024,100.200,105.010,100.200,0.000,9510268
MSGOFAM,D,7/3/2024,101.640,106.520,101.640,0.000,9502553
MSGOFAM,D,7/4/2024,101.630,106.510,101.630,0.000,9498721
MSGOFAM,D,7/5/2024,101.860,106.750,101.860,0.000,9492689
MSGOFAM,D,7/8/2024,101.960,106.850,101.960,0.000,9483129
MSGOFAM,D,7/9/2024,101.830,106.720,101.830,0.000,9478495
MSGOFAM,D,7/10/2024,101.090,105.940,101.090,0.000,9474347
MSGOFAM,D,7/11/2024,101.640,106.520,101.640,0.000,9463939
MSGOFAM,D,7/12/2024,101.770,106.650,101.770,0.000,9454339
MSGOFAM,D,7/15/2024,101.430,106.300,101.430,0.000,9443584
MSGOFAM,D,7/16/2024,101.590,106.470,101.590,0.000,9436003
MSGOFAM,D,7/17/2024,100.250,105.060,100.250,0.000,9428955
MSGOFAM,D,7/18/2024,99.370,104.140,99.370,0.000,9412529
MSGOFAM,D,7/19/2024,98.280,103.000,98.280,0.000,9402487
MSGOFAM,D,7/22/2024,98.570,103.300,98.570,0.000,9374097
MSGOFAM,D,7/23/2024,99.090,103.850,99.090,0.000,9359980
MSGOFAM,D,7/24/2024,97.560,102.240,97.560,0.000,9353812
MSGOFAM,D,7/25/2024,96.130,100.740,96.130,0.000,9342735
MSGOFAM,D,7/26/2024,97.510,102.190,97.510,0.000,9331236
MSGOFAM,D,7/29/2024,97.440,102.120,97.440,0.000,9321931
MSGOFAM,D,7/31/2024,97.720,102.410,97.720,0.000,9306560
MSGOFAM,D,8/1/2024,99.080,103.840,99.080,0.000,9301871
MSGOFAM,D,8/2/2024,94.500,99.040,94.500,0.000,9292593
MSGOFAM,D,8/5/2024,92.090,96.510,92.090,0.000,9287858
MSGOFAM,D,8/6/2024,94.700,99.250,94.700,0.000,9284521
MSGOFAM,D,8/7/2024,97.950,102.650,97.950,0.000,9268871
MSGOFAM,D,8/8/2024,97.090,101.750,97.090,0.000,9261521
MSGOFAM,D,8/9/2024,98.550,103.280,98.550,0.000,9260513
MSGOFAM,D,8/12/2024,98.640,103.370,98.640,0.000,9257577
MSGOFAM,D,8/14/2024,100.500,105.320,100.500,0.000,9253413
MSGOFAM,D,8/16/2024,102.200,107.110,102.200,0.000,9252004
MSGOFAM,D,8/19/2024,102.840,107.780,102.840,0.000,9249195
MSGOFAM,D,8/20/2024,103.650,108.630,103.650,0.000,9255924
MSGOFAM,D,8/21/2024,103.750,108.730,103.750,0.000,9258174
MSGOFAM,D,8/22/2024,104.320,109.330,104.320,0.000,9256834
MSGOFAM,D,8/23/2024,103.280,108.240,103.280,0.000,9250259
MSGOFAM,D,8/26/2024,103.550,108.520,103.550,0.000,9247043
MSGOFAM,D,8/27/2024,102.930,107.870,102.930,0.000,9243224
MSGOFAM,D,8/28/2024,102.990,107.930,102.990,0.000,9243780
MSGOFAM,D,8/29/2024,103.780,108.760,103.780,0.000,9237032
MSGOFAM,D,8/30/2024,103.750,108.730,103.750,0.000,9235597
MSGOFAM,D,9/2/2024,103.810,108.790,103.810,0.000,9230344
MSGOFAM,D,9/3/2024,103.820,108.800,103.820,0.000,9228006
MSGOFAM,D,9/4/2024,102.060,106.960,102.060,0.000,9225653
MSGOFAM,D,9/5/2024,102.000,106.900,102.000,0.000,9223189
MSGOFAM,D,9/6/2024,101.220,106.080,101.220,0.000,9218410
MSGOFAM,D,9/9/2024,101.010,105.860,101.010,0.000,9210225
MSGOFAM,D,9/10/2024,100.770,105.610,100.770,0.000,9199754
MSGOFAM,D,9/11/2024,100.800,105.640,100.800,0.000,9198467
MSGOFAM,D,9/12/2024,103.100,108.050,103.100,0.000,9192443
MSGOFAM,D,9/13/2024,104.700,109.730,104.700,0.000,9182404
MSGOFAM,D,9/16/2024,105.070,110.110,105.070,0.000,9176427
MSGOFAM,D,9/17/2024,105.850,110.930,105.850,0.000,9170420
MSGOFAM,D,9/18/2024,105.930,111.010,105.930,0.000,9161966
MSGOFAM,D,9/19/2024,108.130,113.320,108.130,0.000,9155456
MSGOFAM,D,9/20/2024,108.060,113.250,108.060,0.000,9149711
MSGOFAM,D,9/23/2024,108.840,114.060,108.840,0.000,9142525
MSGOFAM,D,9/24/2024,108.940,114.170,108.940,0.000,9146889
MSGOFAM,D,9/25/2024,109.700,114.970,109.700,0.000,9139132
MSGOFAM,D,9/26/2024,110.590,115.900,110.590,0.000,9127715
MSGOFAM,D,9/27/2024,110.790,116.110,110.790,0.000,9120649
MSGOFAM,D,9/30/2024,109.940,115.220,109.940,0.000,9112973
MSGOFAM,D,10/1/2024,109.210,114.450,109.210,0.000,9110161
MSGOFAM,D,10/3/2024,109.090,114.330,109.090,0.000,9095158
MSGOFAM,D,10/4/2024,110.790,116.110,110.790,0.000,9077794
MSGOFAM,D,10/7/2024,111.120,116.450,111.120,0.000,9069828
MSGOFAM,D,10/8/2024,111.110,116.440,111.110,0.000,9056988
MSGOFAM,D,10/9/2024,111.280,116.620,111.280,0.000,9054386
MSGOFAM,D,10/10/2024,111.990,117.370,111.990,0.000,9040384
MSGOFAM,D,10/11/2024,112.910,118.330,112.910,0.000,9032820
MSGOFAM,D,10/14/2024,113.940,119.410,113.940,0.000,9025389
MSGOFAM,D,10/15/2024,112.780,118.190,112.780,0.000,9023991
MSGOFAM,D,10/16/2024,111.250,116.590,111.250,0.000,9019263
MSGOFAM,D,10/17/2024,111.380,116.730,111.380,0.000,9017539
MSGOFAM,D,10/18/2024,112.360,117.750,112.360,0.000,9008250
MSGOFAM,D,10/21/2024,112.450,117.850,112.450,0.000,9002862
MSGOFAM,D,10/22/2024,112.350,117.740,112.350,0.000,9003127
MSGOFAM,D,10/23/2024,112.370,117.760,112.370,0.000,8993974
MSGOFAM,D,10/25/2024,112.650,118.060,112.650,0.000,8938716
MSGOFAM,D,10/28/2024,112.790,118.200,112.790,0.000,8927065
MSGOFAM,D,10/29/2024,113.460,118.910,113.460,0.000,8919459
MSGOFAM,D,10/30/2024,113.440,118.890,113.440,0.000,8910630
MSGOFAM,D,10/31/2024,110.530,115.840,110.530,0.000,8898851
MSGOFAM,D,11/4/2024,111.600,116.960,111.600,0.000,8882988
MSGOFAM,D,11/5/2024,112.390,117.780,112.390,0.000,8874266
MSGOFAM,D,11/6/2024,112.110,117.490,112.110,0.000,8869367
MSGOFAM,D,11/7/2024,114.160,119.640,114.160,0.000,8869754
MSGOFAM,D,11/8/2024,113.300,118.740,113.300,0.000,8868471
MSGOFAM,D,11/11/2024,114.130,119.610,114.130,0.000,8857324
MSGOFAM,D,11/12/2024,115.590,121.140,115.590,0.000,8851052
MSGOFAM,D,11/13/2024,115.610,121.160,115.610,0.000,8849444
MSGOFAM,D,11/14/2024,115.570,121.120,115.570,0.000,8842299
MSGOFAM,D,11/15/2024,114.450,119.940,114.450,0.000,8821475
MSGOFAM,D,11/18/2024,113.270,118.710,113.270,0.000,8808911
MSGOFAM,D,11/19/2024,113.590,119.040,113.590,0.000,8810402