diff --git "a/daily/us/nyse stocks/2/met_e.us.txt" "b/daily/us/nyse stocks/2/met_e.us.txt"
new file mode 100644--- /dev/null
+++ "b/daily/us/nyse stocks/2/met_e.us.txt"
@@ -0,0 +1,1934 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MET_E.US,D,20180611,000000,25.39,25.39,25.2259,25.25,687940,0
+MET_E.US,D,20180612,000000,25.24,25.25,25.16,25.25,490469,0
+MET_E.US,D,20180613,000000,25.24,25.28,25.21,25.27,506903,0
+MET_E.US,D,20180614,000000,25.34,25.39,25.3,25.367,338318,0
+MET_E.US,D,20180615,000000,25.33,25.47,25.33,25.43,362483,0
+MET_E.US,D,20180618,000000,25.45,25.49,25.31,25.34,453598,0
+MET_E.US,D,20180619,000000,25.28,25.3899,25.25,25.36,224302,0
+MET_E.US,D,20180620,000000,25.38,25.42,25.27,25.32,393464,0
+MET_E.US,D,20180621,000000,25.3,25.3,25.2,25.23,380118,0
+MET_E.US,D,20180622,000000,25.24,25.27,25.18,25.24,186727,0
+MET_E.US,D,20180625,000000,25.24,25.25,25.17,25.21,190382,0
+MET_E.US,D,20180626,000000,25.23,25.3,25.22,25.29,226285,0
+MET_E.US,D,20180627,000000,25.29,25.34,25.2801,25.3,319062,0
+MET_E.US,D,20180628,000000,25.3,25.46,25.3,25.46,442842,0
+MET_E.US,D,20180629,000000,25.44,25.48,25.35,25.45,557947,0
+MET_E.US,D,20180702,000000,25.44,25.6,25.4,25.585,264640,0
+MET_E.US,D,20180703,000000,25.52,25.69,25.52,25.64,185281,0
+MET_E.US,D,20180705,000000,25.67,25.74,25.61,25.73,140118,0
+MET_E.US,D,20180706,000000,25.71,25.77,25.67,25.77,248188,0
+MET_E.US,D,20180709,000000,25.75,25.75,25.65,25.73,322162,0
+MET_E.US,D,20180710,000000,25.72,25.75,25.67,25.73,286437,0
+MET_E.US,D,20180711,000000,25.73,25.75,25.62,25.69,272327,0
+MET_E.US,D,20180712,000000,25.74,25.8,25.71,25.8,233124,0
+MET_E.US,D,20180713,000000,25.8,25.81,25.7,25.75,181762,0
+MET_E.US,D,20180716,000000,25.75,25.77,25.5,25.55,196816,0
+MET_E.US,D,20180717,000000,25.54,25.55,25.35,25.43,301898,0
+MET_E.US,D,20180718,000000,25.41,25.51,25.36,25.37,339031,0
+MET_E.US,D,20180719,000000,25.45,25.48,25.38,25.47,276841,0
+MET_E.US,D,20180720,000000,25.47,25.64,25.42,25.52,4219939,0
+MET_E.US,D,20180723,000000,25.44,25.5,25.37,25.47,398269,0
+MET_E.US,D,20180724,000000,25.48,25.5,25.41,25.43,329214,0
+MET_E.US,D,20180725,000000,25.48,25.55,25.4,25.48,155609,0
+MET_E.US,D,20180726,000000,25.52,25.55,25.45,25.49,150267,0
+MET_E.US,D,20180727,000000,25.53,25.54,25.46,25.51,136268,0
+MET_E.US,D,20180730,000000,25.53,25.53,25.43,25.46,58376,0
+MET_E.US,D,20180731,000000,25.52,25.5299,25.4,25.46,119392,0
+MET_E.US,D,20180801,000000,25.44,25.45,25.36,25.45,166927,0
+MET_E.US,D,20180802,000000,25.4,25.54,25.36,25.54,116018,0
+MET_E.US,D,20180803,000000,25.55,25.64,25.51,25.61,118825,0
+MET_E.US,D,20180806,000000,25.62,25.63,25.479,25.48,110219,0
+MET_E.US,D,20180807,000000,25.55,25.55,25.38,25.42,270410,0
+MET_E.US,D,20180808,000000,25.43,25.43,25.3801,25.3965,94771,0
+MET_E.US,D,20180809,000000,25.39,25.46,25.3898,25.4147,78036,0
+MET_E.US,D,20180810,000000,25.44,25.449,25.34,25.4,34211,0
+MET_E.US,D,20180813,000000,25.46,25.46,25.371,25.41,69224,0
+MET_E.US,D,20180814,000000,25.45,25.46,25.42,25.44,51720,0
+MET_E.US,D,20180815,000000,25.45,25.49,25.446,25.45,40537,0
+MET_E.US,D,20180816,000000,25.49,25.55,25.49,25.53,76517,0
+MET_E.US,D,20180817,000000,25.57,25.63,25.4996,25.62,33397,0
+MET_E.US,D,20180820,000000,25.63,25.64,25.58,25.63,69202,0
+MET_E.US,D,20180821,000000,25.64,25.69,25.63,25.69,40900,0
+MET_E.US,D,20180822,000000,25.69,25.77,25.6101,25.72,95639,0
+MET_E.US,D,20180823,000000,25.74,25.75,25.6601,25.69,29949,0
+MET_E.US,D,20180824,000000,25.71,25.74,25.66,25.74,51105,0
+MET_E.US,D,20180827,000000,25.76,25.77,25.7,25.71,75195,0
+MET_E.US,D,20180828,000000,25.74,25.74,25.69,25.69,69223,0
+MET_E.US,D,20180829,000000,25.74,25.78,25.71,25.75,79490,0
+MET_E.US,D,20180830,000000,25.39,25.47,25.38,25.381,79988,0
+MET_E.US,D,20180831,000000,25.44,25.47,25.37,25.41,119175,0
+MET_E.US,D,20180904,000000,25.41,25.43,25.28,25.28,89300,0
+MET_E.US,D,20180905,000000,25.29,25.29,25.15,25.25,168056,0
+MET_E.US,D,20180906,000000,25.3,25.33,25.18,25.3,184734,0
+MET_E.US,D,20180907,000000,25.32,25.32,25.18,25.3,145700,0
+MET_E.US,D,20180910,000000,25.3,25.37,25.23,25.32,91956,0
+MET_E.US,D,20180911,000000,25.36,25.3696,25.261,25.3024,114048,0
+MET_E.US,D,20180912,000000,25.33,25.41,25.3,25.41,108794,0
+MET_E.US,D,20180913,000000,25.45,25.4658,25.33,25.35,58575,0
+MET_E.US,D,20180914,000000,25.35,25.44,25.32,25.44,57319,0
+MET_E.US,D,20180917,000000,25.44,25.44,25.06,25.0691,483513,0
+MET_E.US,D,20180918,000000,25.1,25.14,24.95,25.1,203967,0
+MET_E.US,D,20180919,000000,25.07,25.1099,24.952,24.97,128139,0
+MET_E.US,D,20180920,000000,24.97,25.05,24.93,24.95,128383,0
+MET_E.US,D,20180921,000000,25.02,25.02,24.96,24.965,100798,0
+MET_E.US,D,20180924,000000,25,25.05,24.9919,25.0239,133850,0
+MET_E.US,D,20180925,000000,25.04,25.0799,24.85,24.9,166010,0
+MET_E.US,D,20180926,000000,24.94,25.065,24.9,25.04,184180,0
+MET_E.US,D,20180927,000000,25.05,25.09,25.03,25.09,135265,0
+MET_E.US,D,20180928,000000,25.1,25.2,25.05,25.2,142775,0
+MET_E.US,D,20181001,000000,25.22,25.25,25,25.01,157158,0
+MET_E.US,D,20181002,000000,25.09,25.09,24.9262,24.94,166913,0
+MET_E.US,D,20181003,000000,25,25,24.55,24.6,298849,0
+MET_E.US,D,20181004,000000,24.55,24.6,23.86,24.2,227809,0
+MET_E.US,D,20181005,000000,24.2,24.32,24.1,24.21,91986,0
+MET_E.US,D,20181008,000000,24.21,24.44,24.16,24.44,88009,0
+MET_E.US,D,20181009,000000,24.44,24.68,24.38,24.58,106785,0
+MET_E.US,D,20181010,000000,24.6,24.65,24.31,24.43,208683,0
+MET_E.US,D,20181011,000000,24.41,24.43,24.22,24.25,147529,0
+MET_E.US,D,20181012,000000,24.35,24.49,24.17,24.33,145769,0
+MET_E.US,D,20181015,000000,24.35,24.49,24.25,24.32,127814,0
+MET_E.US,D,20181016,000000,24.46,24.46,24.36,24.41,107204,0
+MET_E.US,D,20181017,000000,24.41,24.49,24.36,24.48,111845,0
+MET_E.US,D,20181018,000000,24.38,24.64,24.38,24.6,225765,0
+MET_E.US,D,20181019,000000,24.61,24.75,24.5839,24.67,154516,0
+MET_E.US,D,20181022,000000,24.75,24.82,24.7,24.75,117370,0
+MET_E.US,D,20181023,000000,24.75,24.75,24.56,24.74,63817,0
+MET_E.US,D,20181024,000000,24.75,24.82,24.715,24.74,115231,0
+MET_E.US,D,20181025,000000,24.8,24.8,24.56,24.65,281243,0
+MET_E.US,D,20181026,000000,24.65,24.72,24.56,24.68,73451,0
+MET_E.US,D,20181029,000000,24.74,24.89,24.7,24.7,74540,0
+MET_E.US,D,20181030,000000,24.79,24.79,24.7,24.77,82003,0
+MET_E.US,D,20181031,000000,24.78,24.86,24.71,24.76,107921,0
+MET_E.US,D,20181101,000000,24.83,24.92,24.8,24.88,127795,0
+MET_E.US,D,20181102,000000,24.88,24.88,24.7,24.72,105342,0
+MET_E.US,D,20181105,000000,24.75,24.78,24.71,24.77,73984,0
+MET_E.US,D,20181106,000000,24.82,24.85,24.76,24.78,116104,0
+MET_E.US,D,20181107,000000,24.89,24.96,24.81,24.83,81949,0
+MET_E.US,D,20181108,000000,24.85,24.92,24.81,24.92,47617,0
+MET_E.US,D,20181109,000000,24.92,24.93,24.88,24.89,52812,0
+MET_E.US,D,20181112,000000,24.93,24.99,24.9083,24.94,60805,0
+MET_E.US,D,20181113,000000,24.97,25,24.9195,24.99,71048,0
+MET_E.US,D,20181114,000000,24.99,25,24.93,24.9511,87499,0
+MET_E.US,D,20181115,000000,24.95,24.95,24.71,24.7405,91926,0
+MET_E.US,D,20181116,000000,24.8,24.8799,24.62,24.76,74890,0
+MET_E.US,D,20181119,000000,24.79,24.8,24.7101,24.7797,96865,0
+MET_E.US,D,20181120,000000,24.67,24.69,24.5,24.56,85367,0
+MET_E.US,D,20181121,000000,24.66,24.76,24.56,24.719,54290,0
+MET_E.US,D,20181123,000000,24.64,24.74,24.64,24.6709,10184,0
+MET_E.US,D,20181126,000000,24.79,24.9,24.68,24.72,67541,0
+MET_E.US,D,20181127,000000,24.74,24.7499,24.52,24.55,87307,0
+MET_E.US,D,20181128,000000,24.62,24.71,24.52,24.66,96589,0
+MET_E.US,D,20181129,000000,24.34,24.38,24.2,24.2,84500,0
+MET_E.US,D,20181130,000000,24.3,24.34,24.08,24.12,133118,0
+MET_E.US,D,20181203,000000,24.37,24.38,24.13,24.24,80816,0
+MET_E.US,D,20181204,000000,24.37,24.37,24.05,24.129,110185,0
+MET_E.US,D,20181206,000000,24.14,24.14,23.83,23.94,270039,0
+MET_E.US,D,20181207,000000,24.39,24.39,24.063,24.1,103103,0
+MET_E.US,D,20181210,000000,24.19,24.19,23.9341,24.08,110099,0
+MET_E.US,D,20181211,000000,24.2,24.2601,24.07,24.1384,123343,0
+MET_E.US,D,20181212,000000,24.28,24.38,24.14,24.15,131752,0
+MET_E.US,D,20181213,000000,24.18,24.26,24.01,24.17,168155,0
+MET_E.US,D,20181214,000000,24.15,24.15,23.95,24,102755,0
+MET_E.US,D,20181217,000000,24.12,24.198,23.91,23.91,120714,0
+MET_E.US,D,20181218,000000,24.07,24.07,23.34,23.58,226824,0
+MET_E.US,D,20181219,000000,23.57,23.72,23.52,23.66,134491,0
+MET_E.US,D,20181220,000000,23.63,23.65,23.16,23.4,186665,0
+MET_E.US,D,20181221,000000,23.3,23.55,23.2201,23.31,146131,0
+MET_E.US,D,20181224,000000,23.32,23.33,23.04,23.1884,54175,0
+MET_E.US,D,20181226,000000,23.11,23.2,23.02,23.14,146345,0
+MET_E.US,D,20181227,000000,23.14,23.155,22.62,22.85,154025,0
+MET_E.US,D,20181228,000000,23,23.3917,22.9016,23.31,169366,0
+MET_E.US,D,20181231,000000,23.72,23.9392,23.3657,23.55,168599,0
+MET_E.US,D,20190102,000000,23.69,23.94,23.6494,23.9,87808,0
+MET_E.US,D,20190103,000000,23.89,24.47,23.799,24.42,122457,0
+MET_E.US,D,20190104,000000,24.44,24.9296,24.35,24.82,112798,0
+MET_E.US,D,20190107,000000,24.88,25,24.75,24.96,128999,0
+MET_E.US,D,20190108,000000,24.97,24.9899,24.66,24.9,118331,0
+MET_E.US,D,20190109,000000,24.75,24.9,24.72,24.75,128609,0
+MET_E.US,D,20190110,000000,24.72,24.82,24.5505,24.78,113432,0
+MET_E.US,D,20190111,000000,24.83,24.85,24.7104,24.77,93238,0
+MET_E.US,D,20190114,000000,24.77,24.79,24.66,24.73,76135,0
+MET_E.US,D,20190115,000000,24.8,24.8,24.68,24.73,49848,0
+MET_E.US,D,20190116,000000,24.77,24.77,24.38,24.4,145244,0
+MET_E.US,D,20190117,000000,24.47,24.66,24.19,24.5899,96392,0
+MET_E.US,D,20190118,000000,24.69,24.69,24.58,24.69,141728,0
+MET_E.US,D,20190122,000000,24.7,24.8,24.551,24.74,68415,0
+MET_E.US,D,20190123,000000,24.75,24.8,24.6855,24.77,128234,0
+MET_E.US,D,20190124,000000,24.77,25,24.7438,24.91,123808,0
+MET_E.US,D,20190125,000000,24.95,25.07,24.76,24.8199,272947,0
+MET_E.US,D,20190128,000000,24.86,24.8899,24.63,24.7,197353,0
+MET_E.US,D,20190129,000000,24.75,24.92,24.75,24.8,139811,0
+MET_E.US,D,20190130,000000,24.86,24.98,24.8,24.83,213189,0
+MET_E.US,D,20190131,000000,24.84,25.26,24.8,25.26,443037,0
+MET_E.US,D,20190201,000000,25.19,25.19,24.9,25.005,202704,0
+MET_E.US,D,20190204,000000,25.01,25.2,24.9333,25.01,123461,0
+MET_E.US,D,20190205,000000,25.05,25.07,24.97,25,119833,0
+MET_E.US,D,20190206,000000,25,25.1,24.971,24.995,134470,0
+MET_E.US,D,20190207,000000,25.05,25.05,24.85,24.85,137557,0
+MET_E.US,D,20190208,000000,24.96,25,24.82,24.85,168406,0
+MET_E.US,D,20190211,000000,24.92,25.13,24.893,25.11,84301,0
+MET_E.US,D,20190212,000000,25.16,25.16,25,25.01,239043,0
+MET_E.US,D,20190213,000000,25.05,25.07,24.96,25,244230,0
+MET_E.US,D,20190214,000000,25,25.04,24.9675,25.01,90449,0
+MET_E.US,D,20190215,000000,25.04,25.06,24.95,24.97,189925,0
+MET_E.US,D,20190219,000000,25.02,25.07,25,25.0557,91535,0
+MET_E.US,D,20190220,000000,25.08,25.2,25.05,25.19,156694,0
+MET_E.US,D,20190221,000000,25.19,25.195,25.06,25.07,164892,0
+MET_E.US,D,20190222,000000,25.06,25.14,25.01,25.08,203192,0
+MET_E.US,D,20190225,000000,25.09,25.1199,25,25,184249,0
+MET_E.US,D,20190226,000000,25.02,25.08,25,25.08,190429,0
+MET_E.US,D,20190227,000000,24.81,24.94,24.8,24.94,197588,0
+MET_E.US,D,20190228,000000,24.94,25.18,24.8501,25.18,182562,0
+MET_E.US,D,20190301,000000,25.2,25.29,25.09,25.29,132953,0
+MET_E.US,D,20190304,000000,25.27,25.53,25.21,25.34,175609,0
+MET_E.US,D,20190305,000000,25.34,25.49,25.3146,25.49,153171,0
+MET_E.US,D,20190306,000000,25.49,25.58,25.39,25.5,103632,0
+MET_E.US,D,20190307,000000,25.5,25.5,25.28,25.33,118184,0
+MET_E.US,D,20190308,000000,25.25,25.46,25.25,25.46,45813,0
+MET_E.US,D,20190311,000000,25.6,25.6,25.45,25.6,119713,0
+MET_E.US,D,20190312,000000,25.6,25.7,25.5201,25.64,129713,0
+MET_E.US,D,20190313,000000,25.65,25.88,25.62,25.85,89215,0
+MET_E.US,D,20190314,000000,25.8,25.95,25.7975,25.91,85022,0
+MET_E.US,D,20190315,000000,25.9,26.1299,25.8454,25.95,96613,0
+MET_E.US,D,20190318,000000,26.05,26.194,25.69,25.79,131557,0
+MET_E.US,D,20190319,000000,25.7,25.84,25.63,25.66,52436,0
+MET_E.US,D,20190320,000000,25.73,25.84,25.5315,25.73,90218,0
+MET_E.US,D,20190321,000000,25.74,25.863,25.72,25.8,120639,0
+MET_E.US,D,20190322,000000,25.86,25.89,25.7,25.73,65153,0
+MET_E.US,D,20190325,000000,25.33,25.79,25.28,25.33,206653,0
+MET_E.US,D,20190326,000000,25.33,25.41,25.32,25.33,113415,0
+MET_E.US,D,20190327,000000,25.38,25.58,25.33,25.39,102692,0
+MET_E.US,D,20190328,000000,25.54,25.54,25.39,25.53,100745,0
+MET_E.US,D,20190329,000000,25.51,25.67,25.42,25.51,239838,0
+MET_E.US,D,20190401,000000,25.67,25.87,25.6,25.7843,86454,0
+MET_E.US,D,20190402,000000,25.87,25.99,25.822,25.87,67189,0
+MET_E.US,D,20190403,000000,25.95,26.04,25.79,25.91,71751,0
+MET_E.US,D,20190404,000000,26,26.08,25.91,26.03,76716,0
+MET_E.US,D,20190405,000000,26.06,26.13,26.0378,26.06,46218,0
+MET_E.US,D,20190408,000000,26.06,26.13,25.96,25.96,46433,0
+MET_E.US,D,20190409,000000,26,26.1,25.9201,26.05,125990,0
+MET_E.US,D,20190410,000000,26.06,26.24,26.01,26.01,79196,0
+MET_E.US,D,20190411,000000,26.1,26.13,25.99,26.02,42966,0
+MET_E.US,D,20190412,000000,26.09,26.15,26.0465,26.09,27398,0
+MET_E.US,D,20190415,000000,26.13,26.15,26.06,26.15,63934,0
+MET_E.US,D,20190416,000000,26.29,26.3304,26.1943,26.29,61009,0
+MET_E.US,D,20190417,000000,26.34,26.37,26.17,26.19,93128,0
+MET_E.US,D,20190418,000000,26.23,26.25,26.16,26.16,56524,0
+MET_E.US,D,20190422,000000,26.19,26.19,26.04,26.06,66154,0
+MET_E.US,D,20190423,000000,26.09,26.18,26.04,26.09,76971,0
+MET_E.US,D,20190424,000000,26.1,26.1735,26.06,26.07,61089,0
+MET_E.US,D,20190425,000000,26.13,26.14,26.06,26.12,58235,0
+MET_E.US,D,20190426,000000,26.13,26.2,26.1,26.14,36986,0
+MET_E.US,D,20190429,000000,26.2,26.25,26.15,26.25,47039,0
+MET_E.US,D,20190430,000000,26.27,26.27,26.11,26.12,166190,0
+MET_E.US,D,20190501,000000,26.21,26.24,26.1,26.22,64457,0
+MET_E.US,D,20190502,000000,26.2,26.24,26.16,26.23,25220,0
+MET_E.US,D,20190503,000000,26.24,26.25,26.18,26.2254,17738,0
+MET_E.US,D,20190506,000000,26.2,26.27,26.1862,26.25,25382,0
+MET_E.US,D,20190507,000000,26.21,26.28,26.15,26.21,87143,0
+MET_E.US,D,20190508,000000,26.24,26.26,26.18,26.26,32212,0
+MET_E.US,D,20190509,000000,26.26,26.27,26.16,26.27,64505,0
+MET_E.US,D,20190510,000000,26.28,26.31,26.22,26.289,34619,0
+MET_E.US,D,20190513,000000,26.28,26.28,26.17,26.22,49285,0
+MET_E.US,D,20190514,000000,26.23,26.32,26.17,26.32,41664,0
+MET_E.US,D,20190515,000000,26.3,26.38,26.27,26.38,45076,0
+MET_E.US,D,20190516,000000,26.38,26.48,26.32,26.44,55312,0
+MET_E.US,D,20190517,000000,26.45,26.47,26.36,26.42,25123,0
+MET_E.US,D,20190520,000000,26.41,26.4501,26.2,26.2476,70757,0
+MET_E.US,D,20190521,000000,26.3,26.35,26.23,26.27,25744,0
+MET_E.US,D,20190522,000000,26.35,26.35,26.27,26.33,60836,0
+MET_E.US,D,20190523,000000,26.29,26.36,26.28,26.33,31067,0
+MET_E.US,D,20190524,000000,26.37,26.37,26.3,26.33,30971,0
+MET_E.US,D,20190528,000000,26.42,26.456,26.31,26.39,37898,0
+MET_E.US,D,20190529,000000,26.35,26.46,26.35,26.45,69113,0
+MET_E.US,D,20190530,000000,26.05,26.2,26,26.155,58657,0
+MET_E.US,D,20190531,000000,26.07,26.13,25.94,26.03,179078,0
+MET_E.US,D,20190603,000000,26.24,26.24,26.02,26.06,66767,0
+MET_E.US,D,20190604,000000,26.16,26.23,26.07,26.09,118612,0
+MET_E.US,D,20190605,000000,26.17,26.21,26.11,26.11,48545,0
+MET_E.US,D,20190606,000000,26.19,26.2,26.08,26.11,84545,0
+MET_E.US,D,20190607,000000,26.15,26.18,26.11,26.1629,57656,0
+MET_E.US,D,20190610,000000,26.24,26.33,26.163,26.27,56199,0
+MET_E.US,D,20190611,000000,26.35,26.35,26.11,26.26,55850,0
+MET_E.US,D,20190612,000000,26.28,26.28,26.2,26.23,48315,0
+MET_E.US,D,20190613,000000,26.27,26.27,26.04,26.1,111332,0
+MET_E.US,D,20190614,000000,26.15,26.18,26.07,26.16,75471,0
+MET_E.US,D,20190617,000000,26.22,26.32,26.12,26.316,59934,0
+MET_E.US,D,20190618,000000,26.39,26.5,26.26,26.49,97311,0
+MET_E.US,D,20190619,000000,26.52,26.555,26.26,26.38,87842,0
+MET_E.US,D,20190620,000000,26.44,26.44,26.23,26.35,60818,0
+MET_E.US,D,20190621,000000,26.35,26.36,26.2,26.21,37257,0
+MET_E.US,D,20190624,000000,26.31,26.33,26.18,26.2016,26411,0
+MET_E.US,D,20190625,000000,26.27,26.29,26.18,26.2389,55920,0
+MET_E.US,D,20190626,000000,26.25,26.323,26.12,26.13,55888,0
+MET_E.US,D,20190627,000000,26.24,26.24,26.02,26.04,44988,0
+MET_E.US,D,20190628,000000,26.1,26.18,25.85,25.9,176522,0
+MET_E.US,D,20190701,000000,25.95,26.06,25.85,25.97,55426,0
+MET_E.US,D,20190702,000000,25.98,26.15,25.97,26.15,58562,0
+MET_E.US,D,20190703,000000,26.1,26.22,26.1,26.21,13096,0
+MET_E.US,D,20190705,000000,26.21,26.21,25.98,26.14,33452,0
+MET_E.US,D,20190708,000000,26.17,26.18,26,26.18,25011,0
+MET_E.US,D,20190709,000000,26.17,26.23,26.0652,26.22,50224,0
+MET_E.US,D,20190710,000000,26.2,26.297,26.13,26.21,43281,0
+MET_E.US,D,20190711,000000,26.24,26.3,26.13,26.22,33244,0
+MET_E.US,D,20190712,000000,26.3,26.32,26.22,26.26,32006,0
+MET_E.US,D,20190715,000000,26.32,26.32,26.22,26.32,32619,0
+MET_E.US,D,20190716,000000,26.32,26.4,26.3,26.35,47457,0
+MET_E.US,D,20190717,000000,26.3765,26.665,26.3765,26.44,108911,0
+MET_E.US,D,20190718,000000,26.48,26.75,26.4511,26.7,62347,0
+MET_E.US,D,20190719,000000,26.7,26.7,26.5,26.61,69583,0
+MET_E.US,D,20190722,000000,26.65,26.89,26.6021,26.81,88099,0
+MET_E.US,D,20190723,000000,26.81,26.89,26.76,26.78,106964,0
+MET_E.US,D,20190724,000000,26.82,27.03,26.77,26.92,119900,0
+MET_E.US,D,20190725,000000,26.97,27.03,26.88,26.96,59952,0
+MET_E.US,D,20190726,000000,26.97,27.02,26.9209,26.96,46757,0
+MET_E.US,D,20190729,000000,27,27.21,26.985,27.07,113068,0
+MET_E.US,D,20190730,000000,27.0461,27.14,26.95,26.96,69330,0
+MET_E.US,D,20190731,000000,26.97,27.03,26.82,26.85,211990,0
+MET_E.US,D,20190801,000000,26.95,27.18,26.92,26.94,197638,0
+MET_E.US,D,20190802,000000,27.07,27.07,26.9,26.98,68299,0
+MET_E.US,D,20190805,000000,26.96,26.96,26.74,26.92,69217,0
+MET_E.US,D,20190806,000000,26.96,27.07,26.7665,26.95,77800,0
+MET_E.US,D,20190807,000000,26.92,26.95,26.71,26.78,64880,0
+MET_E.US,D,20190808,000000,26.89,26.9,26.76,26.9,43028,0
+MET_E.US,D,20190809,000000,26.91,27.12,26.91,27.06,57290,0
+MET_E.US,D,20190812,000000,27.12,27.12,26.9452,27,24746,0
+MET_E.US,D,20190813,000000,27,27.08,26.93,27.02,82678,0
+MET_E.US,D,20190814,000000,27.05,27.05,26.95,27.03,74489,0
+MET_E.US,D,20190815,000000,27.09,27.23,27.0801,27.23,54421,0
+MET_E.US,D,20190816,000000,27.23,27.2819,27.1,27.12,31391,0
+MET_E.US,D,20190819,000000,27.19,27.24,27.13,27.17,41355,0
+MET_E.US,D,20190820,000000,27.16,27.49,27.16,27.46,64920,0
+MET_E.US,D,20190821,000000,27.46,27.64,27.4,27.43,72513,0
+MET_E.US,D,20190822,000000,27.58,27.72,27.51,27.62,51640,0
+MET_E.US,D,20190823,000000,27.69,27.73,27.56,27.58,55815,0
+MET_E.US,D,20190826,000000,27.68,27.68,27.39,27.42,25306,0
+MET_E.US,D,20190827,000000,27.54,27.57,27.25,27.34,57755,0
+MET_E.US,D,20190828,000000,27.4,27.55,27.35,27.38,70437,0
+MET_E.US,D,20190829,000000,27.16,27.18,26.76,26.83,62781,0
+MET_E.US,D,20190830,000000,26.77,26.84,26.69,26.71,244957,0
+MET_E.US,D,20190903,000000,26.82,26.93,26.7876,26.9,50035,0
+MET_E.US,D,20190904,000000,26.9,27.09,26.9,27.07,59217,0
+MET_E.US,D,20190905,000000,27.07,27.16,27.0029,27.1,137361,0
+MET_E.US,D,20190906,000000,27.18,27.35,27.061,27.29,76544,0
+MET_E.US,D,20190909,000000,27.36,27.38,27.23,27.33,66551,0
+MET_E.US,D,20190910,000000,27.34,27.36,27.2401,27.29,87924,0
+MET_E.US,D,20190911,000000,27.28,27.35,27.19,27.35,111801,0
+MET_E.US,D,20190912,000000,27.38,27.47,27.285,27.47,69934,0
+MET_E.US,D,20190913,000000,27.47,27.47,27.02,27.38,233350,0
+MET_E.US,D,20190916,000000,27.38,27.38,27.16,27.25,140118,0
+MET_E.US,D,20190917,000000,27.32,27.32,27.13,27.2318,28755,0
+MET_E.US,D,20190918,000000,27.31,27.4,27.22,27.3,48862,0
+MET_E.US,D,20190919,000000,27.39,27.4,27.12,27.16,87253,0
+MET_E.US,D,20190920,000000,27.22,27.22,27.11,27.12,26590,0
+MET_E.US,D,20190923,000000,27.17,27.34,27.15,27.31,50610,0
+MET_E.US,D,20190924,000000,27.34,27.46,27.24,27.4,127893,0
+MET_E.US,D,20190925,000000,27.45,27.46,27.31,27.41,40258,0
+MET_E.US,D,20190926,000000,27.42,27.45,27.315,27.4,28125,0
+MET_E.US,D,20190927,000000,27.41,27.44,27.2622,27.44,48958,0
+MET_E.US,D,20190930,000000,27.46,27.48,27.29,27.41,157152,0
+MET_E.US,D,20191001,000000,27.48,27.61,27.4687,27.6,24111,0
+MET_E.US,D,20191002,000000,27.6,27.6,27.4408,27.54,17992,0
+MET_E.US,D,20191003,000000,27.58,27.6136,27.42,27.6,30355,0
+MET_E.US,D,20191004,000000,27.6,27.65,27.54,27.65,23049,0
+MET_E.US,D,20191007,000000,27.67,27.67,27.49,27.57,24785,0
+MET_E.US,D,20191008,000000,27.58,27.58,27.46,27.47,24765,0
+MET_E.US,D,20191009,000000,27.55,27.5668,27.47,27.55,18156,0
+MET_E.US,D,20191010,000000,27.55,27.55,27.4049,27.5,12725,0
+MET_E.US,D,20191011,000000,27.5,27.64,27.4208,27.63,26319,0
+MET_E.US,D,20191014,000000,27.64,27.77,27.53,27.77,89299,0
+MET_E.US,D,20191015,000000,27.73,27.918,27.715,27.91,42548,0
+MET_E.US,D,20191016,000000,27.85,27.9685,27.64,27.74,86486,0
+MET_E.US,D,20191017,000000,27.79,27.88,27.67,27.7,74387,0
+MET_E.US,D,20191018,000000,27.75,27.75,27.45,27.54,36675,0
+MET_E.US,D,20191021,000000,27.61,27.66,27.3,27.34,62838,0
+MET_E.US,D,20191022,000000,27.32,27.32,27.15,27.27,79051,0
+MET_E.US,D,20191023,000000,27.29,27.34,27.235,27.27,50627,0
+MET_E.US,D,20191024,000000,27.34,27.43,27.28,27.34,33501,0
+MET_E.US,D,20191025,000000,27.36,27.44,27.27,27.37,28554,0
+MET_E.US,D,20191028,000000,27.4,27.44,27.31,27.43,25748,0
+MET_E.US,D,20191029,000000,27.43,27.47,27.26,27.26,40266,0
+MET_E.US,D,20191030,000000,27.27,27.32,27.117,27.18,79628,0
+MET_E.US,D,20191031,000000,27.19,27.2,27,27,277390,0
+MET_E.US,D,20191101,000000,27.08,27.16,26.97,27.04,52934,0
+MET_E.US,D,20191104,000000,27.04,27.16,27.04,27.13,31522,0
+MET_E.US,D,20191105,000000,27.08,27.122,27.01,27.05,108673,0
+MET_E.US,D,20191106,000000,27.05,27.21,27.01,27.15,39696,0
+MET_E.US,D,20191107,000000,27.15,27.17,26.95,27.07,248365,0
+MET_E.US,D,20191108,000000,27.13,27.34,26.94,27.01,102667,0
+MET_E.US,D,20191111,000000,27.09,27.09,26.96,27,36964,0
+MET_E.US,D,20191112,000000,27.05,27.05,26.89,26.98,67529,0
+MET_E.US,D,20191113,000000,27,27.08,27,27.07,64906,0
+MET_E.US,D,20191114,000000,27.14,27.22,27.1,27.14,27281,0
+MET_E.US,D,20191115,000000,27.21,27.23,27.14,27.14,16020,0
+MET_E.US,D,20191118,000000,27.22,27.22,26.89,26.95,62862,0
+MET_E.US,D,20191119,000000,26.99,27.06,26.91,27.04,21924,0
+MET_E.US,D,20191120,000000,27.04,27.05,26.94,27.04,33513,0
+MET_E.US,D,20191121,000000,27.04,27.04,26.89,26.95,37044,0
+MET_E.US,D,20191122,000000,27.01,27.02,26.92,26.94,26359,0
+MET_E.US,D,20191125,000000,27.02,27.02,26.88,26.95,31182,0
+MET_E.US,D,20191126,000000,26.98,26.99,26.86,26.88,51136,0
+MET_E.US,D,20191127,000000,26.53,26.53,26.46,26.5,74926,0
+MET_E.US,D,20191129,000000,26.52,26.52,26.3,26.36,107365,0
+MET_E.US,D,20191202,000000,26.31,26.31,26.12,26.26,46747,0
+MET_E.US,D,20191203,000000,26.2,26.36,26.15,26.34,64292,0
+MET_E.US,D,20191204,000000,26.42,26.45,26.29,26.35,62127,0
+MET_E.US,D,20191205,000000,26.38,26.38,26.22,26.33,40268,0
+MET_E.US,D,20191206,000000,26.35,26.42,26.23,26.42,37989,0
+MET_E.US,D,20191209,000000,26.42,26.46,26.32,26.38,40903,0
+MET_E.US,D,20191210,000000,26.38,26.4185,26.2596,26.34,62799,0
+MET_E.US,D,20191211,000000,26.38,26.55,26.34,26.54,28331,0
+MET_E.US,D,20191212,000000,26.55,26.63,26.45,26.49,40705,0
+MET_E.US,D,20191213,000000,26.53,26.85,26.463,26.84,47296,0
+MET_E.US,D,20191216,000000,26.86,26.92,26.76,26.83,39200,0
+MET_E.US,D,20191217,000000,26.89,26.95,26.78,26.95,37438,0
+MET_E.US,D,20191218,000000,26.98,27.05,26.82,27.03,52292,0
+MET_E.US,D,20191219,000000,27.05,27.14,26.95,27.14,112632,0
+MET_E.US,D,20191220,000000,27.14,27.24,27.1,27.1748,50941,0
+MET_E.US,D,20191223,000000,27.24,27.4,27.1685,27.39,44682,0
+MET_E.US,D,20191224,000000,27.39,27.46,27.3084,27.46,11395,0
+MET_E.US,D,20191226,000000,27.46,27.49,27.37,27.49,11951,0
+MET_E.US,D,20191227,000000,27.49,27.49,27.3928,27.4,11826,0
+MET_E.US,D,20191230,000000,27.45,27.47,27.29,27.34,17484,0
+MET_E.US,D,20191231,000000,27.37,27.45,27.21,27.33,39691,0
+MET_E.US,D,20200102,000000,27.43,27.71,27.43,27.71,81893,0
+MET_E.US,D,20200103,000000,27.66,27.74,27.55,27.66,40801,0
+MET_E.US,D,20200106,000000,27.69,27.73,27.5176,27.6,78934,0
+MET_E.US,D,20200107,000000,27.4,27.6,27.31,27.5598,295746,0
+MET_E.US,D,20200108,000000,27.55,27.62,27.47,27.53,61123,0
+MET_E.US,D,20200109,000000,27.53,27.61,27.43,27.6,74404,0
+MET_E.US,D,20200110,000000,27.6,27.6,27.5114,27.559,27208,0
+MET_E.US,D,20200113,000000,27.6,27.62,27.5428,27.6,58491,0
+MET_E.US,D,20200114,000000,27.62,27.6733,27.53,27.66,42180,0
+MET_E.US,D,20200115,000000,27.66,27.68,27.56,27.59,39161,0
+MET_E.US,D,20200116,000000,27.63,27.66,27.56,27.65,60379,0
+MET_E.US,D,20200117,000000,27.59,27.64,27.48,27.49,65564,0
+MET_E.US,D,20200121,000000,27.59,27.62,27.36,27.61,61045,0
+MET_E.US,D,20200122,000000,27.61,27.69,27.55,27.68,45595,0
+MET_E.US,D,20200123,000000,27.65,27.68,27.5145,27.67,28978,0
+MET_E.US,D,20200124,000000,27.68,27.726,27.61,27.62,44578,0
+MET_E.US,D,20200127,000000,27.52,27.63,27.52,27.63,35463,0
+MET_E.US,D,20200128,000000,27.66,27.66,27.59,27.6275,18481,0
+MET_E.US,D,20200129,000000,27.67,27.72,27.6,27.7,24230,0
+MET_E.US,D,20200130,000000,27.7,27.88,27.7,27.83,32984,0
+MET_E.US,D,20200131,000000,27.87,27.88,27.79,27.86,60986,0
+MET_E.US,D,20200203,000000,27.86,27.97,27.84,27.96,31616,0
+MET_E.US,D,20200204,000000,27.96,27.96,27.84,27.865,50853,0
+MET_E.US,D,20200205,000000,27.92,27.99,27.83,27.94,28402,0
+MET_E.US,D,20200206,000000,27.94,28,27.9,27.98,48684,0
+MET_E.US,D,20200207,000000,27.98,28.23,27.9354,28.14,31303,0
+MET_E.US,D,20200210,000000,28.09,28.19,27.9896,28.15,29017,0
+MET_E.US,D,20200211,000000,28.22,28.23,28.03,28.14,47021,0
+MET_E.US,D,20200212,000000,28.2,28.2,27.95,28,42596,0
+MET_E.US,D,20200213,000000,28.09,28.1,27.87,27.9975,53778,0
+MET_E.US,D,20200214,000000,28.02,28.05,27.88,27.93,169928,0
+MET_E.US,D,20200218,000000,28.04,28.06,27.88,27.95,33731,0
+MET_E.US,D,20200219,000000,28.08,28.08,27.79,27.79,44801,0
+MET_E.US,D,20200220,000000,27.89,27.9,27.8,27.88,38796,0
+MET_E.US,D,20200221,000000,27.91,27.9314,27.697,27.74,30686,0
+MET_E.US,D,20200224,000000,27.64,27.84,27.32,27.36,50824,0
+MET_E.US,D,20200225,000000,27.64,27.66,26.95,26.99,90500,0
+MET_E.US,D,20200226,000000,27.28,27.333,26.81,27.04,94215,0
+MET_E.US,D,20200227,000000,26.68,26.95,26.33,26.78,148538,0
+MET_E.US,D,20200228,000000,26.65,26.65,26.05,26.16,164095,0
+MET_E.US,D,20200302,000000,26.46,26.97,26.21,26.95,65924,0
+MET_E.US,D,20200303,000000,26.95,27.42,26.81,26.97,47915,0
+MET_E.US,D,20200304,000000,27.26,27.38,27.08,27.38,33961,0
+MET_E.US,D,20200305,000000,27.11,27.34,26.98,27.01,36464,0
+MET_E.US,D,20200306,000000,26.57,26.74,26.52,26.63,35528,0
+MET_E.US,D,20200309,000000,26.25,26.25,25.5,25.55,61679,0
+MET_E.US,D,20200310,000000,25.98,26,25.51,25.75,71469,0
+MET_E.US,D,20200311,000000,25.74,25.74,25.1004,25.3,383954,0
+MET_E.US,D,20200312,000000,24.91,24.91,23.01,23.51,464160,0
+MET_E.US,D,20200313,000000,24,25.25,23.4168,25.25,200025,0
+MET_E.US,D,20200316,000000,24.38,25.05,23.5,24.16,239183,0
+MET_E.US,D,20200317,000000,24.17,24.445,23.54,23.61,133469,0
+MET_E.US,D,20200318,000000,23.22,23.4,14.45,18.65,212146,0
+MET_E.US,D,20200319,000000,18.65,23.1,18.1595,22.05,285072,0
+MET_E.US,D,20200320,000000,22.17,24,22.1204,22.38,203503,0
+MET_E.US,D,20200323,000000,22.5,22.5,19.0001,20.66,154863,0
+MET_E.US,D,20200324,000000,22.2,23.18,21.67,23.18,178384,0
+MET_E.US,D,20200325,000000,23.21,26.63,23.18,24.78,168134,0
+MET_E.US,D,20200326,000000,24.75,25.39,24.75,25.38,206345,0
+MET_E.US,D,20200327,000000,25.14,25.2471,24.335,24.88,115626,0
+MET_E.US,D,20200330,000000,24.86,25.19,24.2,24.81,89999,0
+MET_E.US,D,20200331,000000,24.81,25.22,24.81,24.95,98856,0
+MET_E.US,D,20200401,000000,24.5,24.52,23.81,24.18,123071,0
+MET_E.US,D,20200402,000000,23.8,24.43,23.61,24.4,77283,0
+MET_E.US,D,20200403,000000,24.32,24.36,24.01,24.29,64575,0
+MET_E.US,D,20200406,000000,24.42,25.2,24.32,24.99,293272,0
+MET_E.US,D,20200407,000000,25.15,25.39,25.01,25.37,134285,0
+MET_E.US,D,20200408,000000,25.37,25.9,25.1101,25.58,149533,0
+MET_E.US,D,20200409,000000,25.69,26.576,25.69,25.85,191829,0
+MET_E.US,D,20200413,000000,25.85,25.85,24.85,25.33,130206,0
+MET_E.US,D,20200414,000000,25.53,25.86,25.53,25.86,72948,0
+MET_E.US,D,20200415,000000,25.25,25.94,25.25,25.88,78971,0
+MET_E.US,D,20200416,000000,25.88,26.16,25.68,25.93,208946,0
+MET_E.US,D,20200417,000000,26.14,26.25,26,26.16,76619,0
+MET_E.US,D,20200420,000000,25.88,26.16,25.88,26.1,68948,0
+MET_E.US,D,20200421,000000,25.95,25.99,25.4,25.73,72247,0
+MET_E.US,D,20200422,000000,26.02,26.05,25.68,25.95,65619,0
+MET_E.US,D,20200423,000000,25.87,26.06,25.87,25.89,73703,0
+MET_E.US,D,20200424,000000,26.01,26.05,25.81,25.81,154287,0
+MET_E.US,D,20200427,000000,25.87,25.97,25.78,25.84,85501,0
+MET_E.US,D,20200428,000000,25.9,25.94,25.67,25.72,124518,0
+MET_E.US,D,20200429,000000,25.88,25.97,25.73,25.87,63496,0
+MET_E.US,D,20200430,000000,25.9,26.34,25.825,26.2,228973,0
+MET_E.US,D,20200501,000000,26.09,26.12,25.96,26.015,55069,0
+MET_E.US,D,20200504,000000,25.92,26.0636,25.91,25.98,94390,0
+MET_E.US,D,20200505,000000,26.15,26.15,25.9,25.94,312774,0
+MET_E.US,D,20200506,000000,25.91,26.01,25.87,25.97,55749,0
+MET_E.US,D,20200507,000000,25.97,26.0255,25.81,25.95,98332,0
+MET_E.US,D,20200508,000000,25.87,26.0299,25.82,25.94,37166,0
+MET_E.US,D,20200511,000000,25.99,25.99,25.8,25.84,70868,0
+MET_E.US,D,20200512,000000,25.9,25.9,25.75,25.75,86057,0
+MET_E.US,D,20200513,000000,25.77,25.81,25.58,25.77,113339,0
+MET_E.US,D,20200514,000000,25.65,25.92,25.38,25.88,80154,0
+MET_E.US,D,20200515,000000,25.8,25.87,25.57,25.68,113359,0
+MET_E.US,D,20200518,000000,25.77,25.92,25.77,25.8,81492,0
+MET_E.US,D,20200519,000000,25.92,26.05,25.84,26.01,68835,0
+MET_E.US,D,20200520,000000,26.04,26.04,25.86,25.96,76739,0
+MET_E.US,D,20200521,000000,26,26.28,26,26.27,55924,0
+MET_E.US,D,20200522,000000,26.32,26.59,26.25,26.575,50387,0
+MET_E.US,D,20200526,000000,26.69,26.88,26.58,26.64,40512,0
+MET_E.US,D,20200527,000000,26.78,26.9,26.55,26.73,112732,0
+MET_E.US,D,20200528,000000,26.6,26.66,26.26,26.63,91418,0
+MET_E.US,D,20200529,000000,26.6,26.66,26.46,26.48,67558,0
+MET_E.US,D,20200601,000000,26.6,26.84,26.6,26.84,64189,0
+MET_E.US,D,20200602,000000,26.88,26.99,26.6828,26.99,37361,0
+MET_E.US,D,20200603,000000,26.89,27.05,26.84,26.98,55656,0
+MET_E.US,D,20200604,000000,26.97,26.98,26.82,26.9,35442,0
+MET_E.US,D,20200605,000000,26.98,27.08,26.83,26.86,42189,0
+MET_E.US,D,20200608,000000,26.95,27.0499,26.9002,27.04,33281,0
+MET_E.US,D,20200609,000000,27,27.03,26.87,27.03,47155,0
+MET_E.US,D,20200610,000000,27.03,27.03,26.82,27.02,46894,0
+MET_E.US,D,20200611,000000,26.84,26.84,26.4,26.47,63837,0
+MET_E.US,D,20200612,000000,26.79,26.92,26.39,26.5,63869,0
+MET_E.US,D,20200615,000000,26.7,26.73,26.17,26.52,75840,0
+MET_E.US,D,20200616,000000,26.75,26.83,26.61,26.67,57946,0
+MET_E.US,D,20200617,000000,26.78,27.02,26.64,26.78,41293,0
+MET_E.US,D,20200618,000000,26.83,26.85,26.69,26.84,47938,0
+MET_E.US,D,20200619,000000,26.84,26.84,26.6,26.69,35783,0
+MET_E.US,D,20200622,000000,26.75,26.83,26.51,26.52,40300,0
+MET_E.US,D,20200623,000000,26.54,26.6918,26.51,26.56,25103,0
+MET_E.US,D,20200624,000000,26.63,26.65,26.31,26.43,31272,0
+MET_E.US,D,20200625,000000,26.52,26.5999,26.1,26.49,42357,0
+MET_E.US,D,20200626,000000,26.54,26.58,26.42,26.55,54884,0
+MET_E.US,D,20200629,000000,26.57,26.5899,26.435,26.56,29991,0
+MET_E.US,D,20200630,000000,26.49,26.63,26.14,26.17,197263,0
+MET_E.US,D,20200701,000000,26.23,26.336,26.16,26.19,99153,0
+MET_E.US,D,20200702,000000,26.24,26.34,26.19,26.29,57654,0
+MET_E.US,D,20200706,000000,26.39,26.4,26.26,26.4,54018,0
+MET_E.US,D,20200707,000000,26.45,26.45,26.18,26.28,83865,0
+MET_E.US,D,20200708,000000,26.3,26.48,26.23,26.42,97092,0
+MET_E.US,D,20200709,000000,26.38,26.49,26.29,26.47,34528,0
+MET_E.US,D,20200710,000000,26.47,26.54,26.3801,26.53,25337,0
+MET_E.US,D,20200713,000000,26.53,26.59,26.375,26.375,29597,0
+MET_E.US,D,20200714,000000,26.35,26.48,26.2324,26.32,29999,0
+MET_E.US,D,20200715,000000,26.33,26.5611,26.3201,26.52,24587,0
+MET_E.US,D,20200716,000000,26.52,26.79,26.485,26.75,26047,0
+MET_E.US,D,20200717,000000,26.79,26.924,26.68,26.88,71183,0
+MET_E.US,D,20200720,000000,26.95,27.02,26.82,27.02,44101,0
+MET_E.US,D,20200721,000000,27.04,27.3,27.02,27.3,61384,0
+MET_E.US,D,20200722,000000,27.22,27.43,27.22,27.43,57209,0
+MET_E.US,D,20200723,000000,27.43,27.62,27.3768,27.62,210296,0
+MET_E.US,D,20200724,000000,27.62,27.62,27.43,27.43,27249,0
+MET_E.US,D,20200727,000000,27.43,27.6623,27.23,27.23,42442,0
+MET_E.US,D,20200728,000000,27.36,27.5,27.25,27.5,17806,0
+MET_E.US,D,20200729,000000,27.54,27.67,27.4328,27.67,55746,0
+MET_E.US,D,20200730,000000,27.6,27.78,27.55,27.77,26394,0
+MET_E.US,D,20200731,000000,27.77,27.96,27.6861,27.96,64064,0
+MET_E.US,D,20200803,000000,27.92,28.06,27.82,27.95,39803,0
+MET_E.US,D,20200804,000000,27.9,27.95,27.833,27.95,22262,0
+MET_E.US,D,20200805,000000,27.96,27.96,27.84,27.84,16579,0
+MET_E.US,D,20200806,000000,27.84,27.9,27.36,27.51,107369,0
+MET_E.US,D,20200807,000000,27.57,27.57,27.32,27.44,44082,0
+MET_E.US,D,20200810,000000,27.33,27.44,27.33,27.33,46598,0
+MET_E.US,D,20200811,000000,27.48,27.48,27.28,27.3,30417,0
+MET_E.US,D,20200812,000000,27.32,27.35,27.21,27.29,59757,0
+MET_E.US,D,20200813,000000,27.25,27.4,27.25,27.26,24182,0
+MET_E.US,D,20200814,000000,27.33,27.46,27.26,27.39,31464,0
+MET_E.US,D,20200817,000000,27.46,27.66,27.393,27.63,49847,0
+MET_E.US,D,20200818,000000,27.58,27.85,27.58,27.85,67539,0
+MET_E.US,D,20200819,000000,27.81,27.84,27.67,27.76,37592,0
+MET_E.US,D,20200820,000000,27.73,27.85,27.7,27.82,34187,0
+MET_E.US,D,20200821,000000,27.74,27.89,27.74,27.86,34397,0
+MET_E.US,D,20200824,000000,27.89,27.97,27.8086,27.93,56998,0
+MET_E.US,D,20200825,000000,27.85,27.97,27.83,27.92,67705,0
+MET_E.US,D,20200826,000000,27.92,28.22,27.905,28.19,54495,0
+MET_E.US,D,20200827,000000,28.12,28.3,28,28.25,52102,0
+MET_E.US,D,20200828,000000,28.03,28.03,27.7769,27.81,31031,0
+MET_E.US,D,20200831,000000,27.79,27.82,27.73,27.74,62119,0
+MET_E.US,D,20200901,000000,27.81,27.81,27.594,27.7,83839,0
+MET_E.US,D,20200902,000000,27.79,27.79,27.51,27.54,79583,0
+MET_E.US,D,20200903,000000,27.59,27.66,27.37,27.54,29541,0
+MET_E.US,D,20200904,000000,27.52,27.53,27.2,27.34,48179,0
+MET_E.US,D,20200908,000000,27.21,27.3159,26.68,26.7,244595,0
+MET_E.US,D,20200909,000000,26.79,26.89,26.729,26.86,39365,0
+MET_E.US,D,20200910,000000,26.94,27.04,26.81,26.88,170091,0
+MET_E.US,D,20200911,000000,26.93,26.98,26.77,26.85,61922,0
+MET_E.US,D,20200914,000000,26.88,27.08,26.88,27,181908,0
+MET_E.US,D,20200915,000000,27.07,27.23,27,27.21,83917,0
+MET_E.US,D,20200916,000000,27.27,27.37,27.22,27.23,64840,0
+MET_E.US,D,20200917,000000,27.11,27.32,27.06,27.21,29954,0
+MET_E.US,D,20200918,000000,27.24,27.24,26.94,27.04,44795,0
+MET_E.US,D,20200921,000000,26.97,27.08,26.82,27.03,41144,0
+MET_E.US,D,20200922,000000,27.03,27.31,27,27.29,69494,0
+MET_E.US,D,20200923,000000,27.31,27.34,26.83,27.12,58900,0
+MET_E.US,D,20200924,000000,27.05,27.14,26.9,27.02,57962,0
+MET_E.US,D,20200925,000000,27.07,27.51,27.01,27.47,67813,0
+MET_E.US,D,20200928,000000,27.68,27.73,27.5,27.67,87561,0
+MET_E.US,D,20200929,000000,27.59,27.677,27.43,27.46,81190,0
+MET_E.US,D,20200930,000000,27.54,27.59,27.37,27.37,98350,0
+MET_E.US,D,20201001,000000,27.49,27.73,27.42,27.69,46549,0
+MET_E.US,D,20201002,000000,27.51,27.85,27.51,27.835,45674,0
+MET_E.US,D,20201005,000000,27.75,28.02,27.75,27.9861,37953,0
+MET_E.US,D,20201006,000000,28.01,28.13,27.98,28.05,58011,0
+MET_E.US,D,20201007,000000,28.11,28.18,28.06,28.09,46102,0
+MET_E.US,D,20201008,000000,28.04,28.2,28.04,28.19,36891,0
+MET_E.US,D,20201009,000000,28.13,28.24,28.01,28.11,36996,0
+MET_E.US,D,20201012,000000,28.1,28.1467,28.02,28.09,55988,0
+MET_E.US,D,20201013,000000,28.08,28.29,27.98,28.2,70704,0
+MET_E.US,D,20201014,000000,28.17,28.29,28.06,28.1,33279,0
+MET_E.US,D,20201015,000000,28,28.19,27.98,28.19,21267,0
+MET_E.US,D,20201016,000000,28.24,28.24,28.09,28.09,30711,0
+MET_E.US,D,20201019,000000,28.16,28.16,27.87,27.91,75308,0
+MET_E.US,D,20201020,000000,27.97,28.15,27.93,28.08,53455,0
+MET_E.US,D,20201021,000000,28.11,28.11,27.76,27.77,53270,0
+MET_E.US,D,20201022,000000,27.82,27.94,27.6,27.69,155244,0
+MET_E.US,D,20201023,000000,27.75,27.99,27.62,27.99,111861,0
+MET_E.US,D,20201026,000000,27.76,27.88,27.56,27.73,65592,0
+MET_E.US,D,20201027,000000,27.72,27.72,27.47,27.56,46562,0
+MET_E.US,D,20201028,000000,27.44,27.51,26.9493,26.95,133424,0
+MET_E.US,D,20201029,000000,26.95,27.22,26.78,26.78,68624,0
+MET_E.US,D,20201030,000000,26.76,27.01,26.75,26.98,91064,0
+MET_E.US,D,20201102,000000,27.07,27.34,27.054,27.2,34260,0
+MET_E.US,D,20201103,000000,27.2,27.3694,27.13,27.13,46847,0
+MET_E.US,D,20201104,000000,27.29,27.52,27.29,27.465,43374,0
+MET_E.US,D,20201105,000000,27.48,27.62,27.38,27.53,23437,0
+MET_E.US,D,20201106,000000,27.42,27.481,27.29,27.32,66219,0
+MET_E.US,D,20201109,000000,27.5,27.55,27.38,27.48,52347,0
+MET_E.US,D,20201110,000000,27.48,27.5842,27.43,27.57,30500,0
+MET_E.US,D,20201111,000000,27.57,27.68,27.57,27.6414,30119,0
+MET_E.US,D,20201112,000000,27.66,27.71,27.6,27.62,35489,0
+MET_E.US,D,20201113,000000,27.62,27.74,27.62,27.7299,21434,0
+MET_E.US,D,20201116,000000,27.73,28.34,27.67,28.16,124976,0
+MET_E.US,D,20201117,000000,28.12,28.29,27.67,27.78,204950,0
+MET_E.US,D,20201118,000000,27.82,27.87,27.7,27.74,47882,0
+MET_E.US,D,20201119,000000,27.82,27.88,27.49,27.6,111260,0
+MET_E.US,D,20201120,000000,27.64,27.73,27.56,27.6,45549,0
+MET_E.US,D,20201123,000000,27.58,27.74,27.58,27.65,74331,0
+MET_E.US,D,20201124,000000,27.63,27.69,27.6,27.6,32519,0
+MET_E.US,D,20201125,000000,27.6,27.66,27.55,27.56,35133,0
+MET_E.US,D,20201127,000000,27.31,27.36,27.2,27.21,14398,0
+MET_E.US,D,20201130,000000,27.25,27.25,27,27.11,81752,0
+MET_E.US,D,20201201,000000,27.16,27.25,27.13,27.21,48178,0
+MET_E.US,D,20201202,000000,27.2,27.3999,27.14,27.37,30653,0
+MET_E.US,D,20201203,000000,27.3,27.4299,27.3,27.38,37895,0
+MET_E.US,D,20201204,000000,27.35,27.47,27.35,27.42,36445,0
+MET_E.US,D,20201207,000000,27.42,27.42,27.29,27.38,37563,0
+MET_E.US,D,20201208,000000,27.41,27.55,27.41,27.48,37184,0
+MET_E.US,D,20201209,000000,27.47,27.58,27.43,27.57,31476,0
+MET_E.US,D,20201210,000000,27.48,27.6222,27.44,27.5,48174,0
+MET_E.US,D,20201211,000000,27.55,27.6,27.42,27.52,37547,0
+MET_E.US,D,20201214,000000,27.52,27.69,27.5001,27.61,42670,0
+MET_E.US,D,20201215,000000,27.71,27.85,27.6462,27.85,41347,0
+MET_E.US,D,20201216,000000,27.85,27.96,27.81,27.96,32185,0
+MET_E.US,D,20201217,000000,27.98,28.15,27.91,28.15,23598,0
+MET_E.US,D,20201218,000000,28.15,28.15,27.9972,28.12,32236,0
+MET_E.US,D,20201221,000000,27.99,28.22,27.9839,28.1,41879,0
+MET_E.US,D,20201222,000000,28.17,28.23,27.99,28.01,59051,0
+MET_E.US,D,20201223,000000,28.08,28.1,27.8,28.02,25308,0
+MET_E.US,D,20201224,000000,28.1,28.14,28.04,28.11,16734,0
+MET_E.US,D,20201228,000000,28.14,28.19,28.03,28.06,36957,0
+MET_E.US,D,20201229,000000,28.06,28.1437,27.95,28.02,60083,0
+MET_E.US,D,20201230,000000,27.99,28.16,27.99,28.12,22153,0
+MET_E.US,D,20201231,000000,28.1,28.3,28.1,28.27,62646,0
+MET_E.US,D,20210104,000000,28.23,28.23,27.95,28.0286,40278,0
+MET_E.US,D,20210105,000000,28.05,28.13,27.95,28.01,49009,0
+MET_E.US,D,20210106,000000,28,28,27.43,27.47,59133,0
+MET_E.US,D,20210107,000000,27.44,27.5,27.1001,27.15,59934,0
+MET_E.US,D,20210108,000000,27.2,27.3128,27.06,27.28,34338,0
+MET_E.US,D,20210111,000000,27.2,27.2,26.91,26.92,48501,0
+MET_E.US,D,20210112,000000,26.96,26.96,26.7,26.89,123905,0
+MET_E.US,D,20210113,000000,26.85,27.37,26.85,27.21,49987,0
+MET_E.US,D,20210114,000000,27.25,27.46,27.11,27.37,58337,0
+MET_E.US,D,20210115,000000,27.23,27.57,27.23,27.41,22854,0
+MET_E.US,D,20210119,000000,27.55,27.62,27.41,27.62,49737,0
+MET_E.US,D,20210120,000000,27.69,27.75,27.59,27.72,35386,0
+MET_E.US,D,20210121,000000,27.65,27.729,27.54,27.6007,25572,0
+MET_E.US,D,20210122,000000,27.65,27.84,27.58,27.8073,31778,0
+MET_E.US,D,20210125,000000,27.7,27.85,27.6829,27.745,41983,0
+MET_E.US,D,20210126,000000,27.69,27.81,27.6705,27.79,29651,0
+MET_E.US,D,20210127,000000,27.66,27.8,27.36,27.49,53119,0
+MET_E.US,D,20210128,000000,27.51,27.69,27.39,27.57,20630,0
+MET_E.US,D,20210129,000000,27.44,27.6186,27.3358,27.59,76893,0
+MET_E.US,D,20210201,000000,27.48,27.79,27.48,27.6,34004,0
+MET_E.US,D,20210202,000000,27.54,27.815,27.54,27.72,25072,0
+MET_E.US,D,20210203,000000,27.67,27.77,27.5945,27.6512,58218,0
+MET_E.US,D,20210204,000000,27.57,27.78,27.41,27.68,47816,0
+MET_E.US,D,20210205,000000,27.56,27.81,27.56,27.7,29240,0
+MET_E.US,D,20210208,000000,27.67,27.7232,27.62,27.62,17175,0
+MET_E.US,D,20210209,000000,27.72,27.72,27.55,27.72,29451,0
+MET_E.US,D,20210210,000000,27.7,27.72,27.62,27.67,31099,0
+MET_E.US,D,20210211,000000,27.72,27.72,27.46,27.5,38060,0
+MET_E.US,D,20210212,000000,27.45,27.46,27.17,27.39,40549,0
+MET_E.US,D,20210216,000000,27.23,27.23,26.95,26.97,75841,0
+MET_E.US,D,20210217,000000,27.04,27.1299,26.85,26.85,87022,0
+MET_E.US,D,20210218,000000,26.8,26.89,26.72,26.85,32142,0
+MET_E.US,D,20210219,000000,26.82,26.89,26.65,26.81,64405,0
+MET_E.US,D,20210222,000000,26.72,26.94,26.58,26.81,93666,0
+MET_E.US,D,20210223,000000,26.9,26.9,26.67,26.75,36647,0
+MET_E.US,D,20210224,000000,26.76,26.76,26.5,26.62,31458,0
+MET_E.US,D,20210225,000000,26.31,26.31,25.92,26.0532,79351,0
+MET_E.US,D,20210226,000000,26.1,26.38,25.99,26.38,89942,0
+MET_E.US,D,20210301,000000,26.48,26.56,26.365,26.42,39123,0
+MET_E.US,D,20210302,000000,26.38,26.63,26.38,26.5,35713,0
+MET_E.US,D,20210303,000000,26.49,26.65,26.29,26.63,36370,0
+MET_E.US,D,20210304,000000,26.67,26.78,26.41,26.57,42543,0
+MET_E.US,D,20210305,000000,26.67,26.76,26.41,26.7,19823,0
+MET_E.US,D,20210308,000000,26.74,26.76,26.43,26.55,38811,0
+MET_E.US,D,20210309,000000,26.63,26.6595,26.4614,26.47,56212,0
+MET_E.US,D,20210310,000000,26.6,26.6,26.51,26.54,59430,0
+MET_E.US,D,20210311,000000,26.61,26.78,26.51,26.76,63431,0
+MET_E.US,D,20210312,000000,26.67,26.67,26.47,26.58,47738,0
+MET_E.US,D,20210315,000000,26.67,26.92,26.6397,26.92,56959,0
+MET_E.US,D,20210316,000000,26.95,27.04,26.835,26.9,41632,0
+MET_E.US,D,20210317,000000,26.92,27.03,26.8174,27,28032,0
+MET_E.US,D,20210318,000000,26.91,26.91,26.63,26.63,32633,0
+MET_E.US,D,20210319,000000,26.56,26.81,26.5001,26.81,23692,0
+MET_E.US,D,20210322,000000,26.74,27.17,26.74,27.07,65007,0
+MET_E.US,D,20210323,000000,27.01,27.195,27,27.02,26019,0
+MET_E.US,D,20210324,000000,27.14,27.35,27.14,27.21,41621,0
+MET_E.US,D,20210325,000000,27.25,27.3394,27.2,27.28,30082,0
+MET_E.US,D,20210326,000000,27.3,27.3,27.18,27.2,24221,0
+MET_E.US,D,20210329,000000,27.24,27.2621,27.09,27.09,35424,0
+MET_E.US,D,20210330,000000,27.03,27.15,27.03,27.15,29761,0
+MET_E.US,D,20210331,000000,27.15,27.35,27.15,27.32,40474,0
+MET_E.US,D,20210401,000000,27.37,27.55,27.29,27.55,35851,0
+MET_E.US,D,20210405,000000,27.49,27.61,27.49,27.59,49966,0
+MET_E.US,D,20210406,000000,27.61,27.71,27.56,27.67,42430,0
+MET_E.US,D,20210407,000000,27.68,27.68,27.58,27.66,35319,0
+MET_E.US,D,20210408,000000,27.68,27.68,27.5711,27.64,55539,0
+MET_E.US,D,20210409,000000,27.55,27.74,27.55,27.68,59243,0
+MET_E.US,D,20210412,000000,27.73,27.74,27.65,27.68,16808,0
+MET_E.US,D,20210413,000000,27.7,27.8,27.61,27.69,53461,0
+MET_E.US,D,20210414,000000,27.68,27.8,27.68,27.75,24881,0
+MET_E.US,D,20210415,000000,27.71,27.97,27.7,27.97,52150,0
+MET_E.US,D,20210416,000000,27.88,27.9496,27.77,27.88,43026,0
+MET_E.US,D,20210419,000000,27.88,27.91,27.8,27.88,34285,0
+MET_E.US,D,20210420,000000,27.84,27.87,27.73,27.79,32002,0
+MET_E.US,D,20210421,000000,27.84,27.88,27.772,27.88,26705,0
+MET_E.US,D,20210422,000000,27.85,27.85,27.73,27.74,30531,0
+MET_E.US,D,20210423,000000,27.8,27.9389,27.8,27.89,26578,0
+MET_E.US,D,20210426,000000,27.89,27.9379,27.8,27.9,29689,0
+MET_E.US,D,20210427,000000,27.92,27.92,27.84,27.85,24600,0
+MET_E.US,D,20210428,000000,27.9,27.9,27.8,27.86,33511,0
+MET_E.US,D,20210429,000000,27.83,27.86,27.71,27.75,25455,0
+MET_E.US,D,20210430,000000,27.68,27.76,27.58,27.59,129113,0
+MET_E.US,D,20210503,000000,27.59,27.781,27.59,27.78,40745,0
+MET_E.US,D,20210504,000000,27.7,27.79,27.6707,27.77,40278,0
+MET_E.US,D,20210505,000000,27.77,27.7761,27.62,27.71,19878,0
+MET_E.US,D,20210506,000000,27.58,27.75,27.527,27.67,29905,0
+MET_E.US,D,20210507,000000,27.63,27.74,27.63,27.67,24520,0
+MET_E.US,D,20210510,000000,27.67,27.75,27.58,27.6,27482,0
+MET_E.US,D,20210511,000000,27.52,27.59,27.4,27.44,31706,0
+MET_E.US,D,20210512,000000,27.38,27.38,27.03,27.06,57985,0
+MET_E.US,D,20210513,000000,27.07,27.38,27.07,27.26,27018,0
+MET_E.US,D,20210514,000000,27.31,27.38,27.159,27.23,35241,0
+MET_E.US,D,20210517,000000,27.27,27.29,27.22,27.22,13060,0
+MET_E.US,D,20210518,000000,27.22,27.28,27.19,27.23,34103,0
+MET_E.US,D,20210519,000000,27.08,27.2499,27.08,27.22,26957,0
+MET_E.US,D,20210520,000000,27.23,27.37,27.17,27.35,33287,0
+MET_E.US,D,20210521,000000,27.34,27.47,27.32,27.39,39656,0
+MET_E.US,D,20210524,000000,27.45,27.6,27.41,27.48,28016,0
+MET_E.US,D,20210525,000000,27.6,27.63,27.5,27.57,47562,0
+MET_E.US,D,20210526,000000,27.5,27.5794,27.44,27.49,30332,0
+MET_E.US,D,20210527,000000,27.18,27.25,27.12,27.19,26469,0
+MET_E.US,D,20210528,000000,27.15,27.39,27.15,27.39,58905,0
+MET_E.US,D,20210601,000000,27.35,27.47,27.3,27.36,50017,0
+MET_E.US,D,20210602,000000,27.45,27.57,27.45,27.57,29270,0
+MET_E.US,D,20210603,000000,27.57,27.57,27.45,27.53,53126,0
+MET_E.US,D,20210604,000000,27.6,27.61,27.45,27.52,42524,0
+MET_E.US,D,20210607,000000,27.56,27.5821,27.4301,27.44,34187,0
+MET_E.US,D,20210608,000000,27.44,27.57,27.38,27.42,29981,0
+MET_E.US,D,20210609,000000,27.39,27.56,27.39,27.54,38421,0
+MET_E.US,D,20210610,000000,27.57,27.65,27.495,27.63,44213,0
+MET_E.US,D,20210611,000000,27.64,27.64,27.53,27.64,23134,0
+MET_E.US,D,20210614,000000,27.64,27.72,27.5601,27.72,29545,0
+MET_E.US,D,20210615,000000,27.79,27.79,27.65,27.73,36670,0
+MET_E.US,D,20210616,000000,27.74,27.78,27.67,27.68,37558,0
+MET_E.US,D,20210617,000000,27.74,27.82,27.6701,27.76,29255,0
+MET_E.US,D,20210618,000000,27.74,27.81,27.7,27.72,26077,0
+MET_E.US,D,20210621,000000,27.77,27.8,27.71,27.78,19909,0
+MET_E.US,D,20210622,000000,27.72,27.85,27.72,27.85,32283,0
+MET_E.US,D,20210623,000000,27.85,27.93,27.77,27.81,52802,0
+MET_E.US,D,20210624,000000,27.85,27.865,27.7,27.71,60382,0
+MET_E.US,D,20210625,000000,27.71,27.8,27.55,27.64,26210,0
+MET_E.US,D,20210628,000000,27.61,27.7,27.51,27.7,57269,0
+MET_E.US,D,20210629,000000,27.59,27.79,27.59,27.79,34023,0
+MET_E.US,D,20210630,000000,27.67,27.84,27.63,27.81,147479,0
+MET_E.US,D,20210701,000000,27.8,27.84,27.74,27.8,28686,0
+MET_E.US,D,20210702,000000,27.76,27.87,27.76,27.85,31742,0
+MET_E.US,D,20210706,000000,27.85,27.87,27.7815,27.81,33875,0
+MET_E.US,D,20210707,000000,27.85,27.91,27.81,27.91,33903,0
+MET_E.US,D,20210708,000000,27.75,27.89,27.75,27.86,31884,0
+MET_E.US,D,20210709,000000,27.86,27.8894,27.8,27.82,22758,0
+MET_E.US,D,20210712,000000,27.8,27.84,27.72,27.82,34392,0
+MET_E.US,D,20210713,000000,27.75,27.8696,27.68,27.7,101212,0
+MET_E.US,D,20210714,000000,27.8,27.8,27.68,27.75,49966,0
+MET_E.US,D,20210715,000000,27.71,27.7896,27.5,27.67,28070,0
+MET_E.US,D,20210716,000000,27.7,27.72,27.63,27.65,34033,0
+MET_E.US,D,20210719,000000,27.59,27.62,27.48,27.58,44153,0
+MET_E.US,D,20210720,000000,27.56,27.69,27.56,27.59,26692,0
+MET_E.US,D,20210721,000000,27.63,27.63,27.54,27.54,31467,0
+MET_E.US,D,20210722,000000,27.58,27.6,27.46,27.46,23787,0
+MET_E.US,D,20210723,000000,27.51,27.545,27.46,27.49,13575,0
+MET_E.US,D,20210726,000000,27.51,27.57,27.46,27.5,29147,0
+MET_E.US,D,20210727,000000,27.5,27.5,27.279,27.49,74274,0
+MET_E.US,D,20210728,000000,27.4,27.49,27.35,27.47,20794,0
+MET_E.US,D,20210729,000000,27.5,27.59,27.4469,27.46,65060,0
+MET_E.US,D,20210730,000000,27.43,27.61,27.43,27.61,137426,0
+MET_E.US,D,20210802,000000,27.58,27.66,27.56,27.57,50560,0
+MET_E.US,D,20210803,000000,27.54,27.61,27.45,27.5,70736,0
+MET_E.US,D,20210804,000000,27.55,27.56,27.51,27.56,17686,0
+MET_E.US,D,20210805,000000,27.54,27.689,27.54,27.61,31949,0
+MET_E.US,D,20210806,000000,27.58,27.67,27.58,27.58,35891,0
+MET_E.US,D,20210809,000000,27.57,27.6176,27.46,27.47,49685,0
+MET_E.US,D,20210810,000000,27.42,27.478,27.27,27.38,47291,0
+MET_E.US,D,20210811,000000,27.36,27.415,27.33,27.35,17316,0
+MET_E.US,D,20210812,000000,27.32,27.44,27.32,27.42,35000,0
+MET_E.US,D,20210813,000000,27.44,27.51,27.44,27.46,32065,0
+MET_E.US,D,20210816,000000,27.47,27.51,27.45,27.5,20065,0
+MET_E.US,D,20210817,000000,27.45,27.489,27.35,27.43,31924,0
+MET_E.US,D,20210818,000000,27.37,27.3911,27.28,27.31,31287,0
+MET_E.US,D,20210819,000000,27.27,27.3,27.1972,27.29,50771,0
+MET_E.US,D,20210820,000000,27.25,27.41,27.25,27.4,33806,0
+MET_E.US,D,20210823,000000,27.37,27.45,27.34,27.41,12012,0
+MET_E.US,D,20210824,000000,27.37,27.48,27.37,27.45,22455,0
+MET_E.US,D,20210825,000000,27.42,27.48,27.4,27.47,26972,0
+MET_E.US,D,20210826,000000,27.42,27.436,27.37,27.41,10514,0
+MET_E.US,D,20210827,000000,27.4,27.56,27.4,27.55,29021,0
+MET_E.US,D,20210830,000000,27.18,27.2522,27.15,27.15,33302,0
+MET_E.US,D,20210831,000000,27.13,27.18,27.04,27.11,81810,0
+MET_E.US,D,20210901,000000,27.13,27.28,27.125,27.21,48283,0
+MET_E.US,D,20210902,000000,27.22,27.31,27.19,27.31,46743,0
+MET_E.US,D,20210903,000000,27.29,27.29,27.16,27.25,35159,0
+MET_E.US,D,20210907,000000,27.17,27.17,27.05,27.05,21313,0
+MET_E.US,D,20210908,000000,27.07,27.12,26.98,27.06,27158,0
+MET_E.US,D,20210909,000000,27.01,27.22,27.01,27.22,33143,0
+MET_E.US,D,20210910,000000,27.24,27.24,27.13,27.17,17738,0
+MET_E.US,D,20210913,000000,27.2,27.2,27.1,27.15,22975,0
+MET_E.US,D,20210914,000000,27.15,27.2,27.07,27.14,20404,0
+MET_E.US,D,20210915,000000,27.18,27.3,27.07,27.27,34201,0
+MET_E.US,D,20210916,000000,27.22,27.39,27.21,27.38,20080,0
+MET_E.US,D,20210917,000000,27.26,27.38,27.26,27.33,27838,0
+MET_E.US,D,20210920,000000,27.18,27.27,27.13,27.2,27807,0
+MET_E.US,D,20210921,000000,27.26,27.29,27.17,27.27,28800,0
+MET_E.US,D,20210922,000000,27.21,27.46,27.1967,27.4433,35834,0
+MET_E.US,D,20210923,000000,27.4,27.445,27.2,27.25,30533,0
+MET_E.US,D,20210924,000000,27.23,27.23,27.13,27.19,23252,0
+MET_E.US,D,20210927,000000,27.12,27.17,27.02,27.09,49240,0
+MET_E.US,D,20210928,000000,26.99,27.06,26.84,26.98,47635,0
+MET_E.US,D,20210929,000000,26.96,27.2,26.96,27.2,30665,0
+MET_E.US,D,20210930,000000,27.14,27.37,27.0061,27.22,96809,0
+MET_E.US,D,20211001,000000,27.23,27.28,27.11,27.17,24583,0
+MET_E.US,D,20211004,000000,27.13,27.13,26.82,26.82,34333,0
+MET_E.US,D,20211005,000000,26.9,26.9,26.6401,26.65,38746,0
+MET_E.US,D,20211006,000000,26.68,26.82,26.5,26.81,35105,0
+MET_E.US,D,20211007,000000,26.78,26.8753,26.71,26.75,28270,0
+MET_E.US,D,20211008,000000,26.77,26.861,26.625,26.71,24759,0
+MET_E.US,D,20211011,000000,26.72,26.8,26.68,26.75,10302,0
+MET_E.US,D,20211012,000000,26.76,26.98,26.74,26.96,15016,0
+MET_E.US,D,20211013,000000,26.91,27.095,26.83,26.9,63984,0
+MET_E.US,D,20211014,000000,26.94,27.1499,26.94,27.13,32244,0
+MET_E.US,D,20211015,000000,27.08,27.15,27.0735,27.15,37626,0
+MET_E.US,D,20211018,000000,27.05,27.14,27,27.1,22576,0
+MET_E.US,D,20211019,000000,27.09,27.135,26.93,27.0399,36462,0
+MET_E.US,D,20211020,000000,27.03,27.18,27.03,27.1414,32135,0
+MET_E.US,D,20211021,000000,27.17,27.19,27.05,27.12,22582,0
+MET_E.US,D,20211022,000000,27.15,27.17,27.03,27.1,24783,0
+MET_E.US,D,20211025,000000,27.06,27.21,27.06,27.21,23071,0
+MET_E.US,D,20211026,000000,27.2,27.28,27.11,27.2,16219,0
+MET_E.US,D,20211027,000000,27.22,27.3136,27.188,27.26,36621,0
+MET_E.US,D,20211028,000000,27.3,27.34,27.1601,27.25,19045,0
+MET_E.US,D,20211029,000000,27.11,27.3281,27.11,27.28,62794,0
+MET_E.US,D,20211101,000000,27.19,27.35,27.19,27.34,23013,0
+MET_E.US,D,20211102,000000,27.21,27.34,27.21,27.32,22648,0
+MET_E.US,D,20211103,000000,27.32,27.33,27.23,27.32,26172,0
+MET_E.US,D,20211104,000000,27.27,27.4,27.1802,27.24,56953,0
+MET_E.US,D,20211105,000000,27.24,27.38,27.17,27.32,30518,0
+MET_E.US,D,20211108,000000,27.24,27.33,27.24,27.29,13761,0
+MET_E.US,D,20211109,000000,27.26,27.26,27.2,27.2,14605,0
+MET_E.US,D,20211110,000000,27.12,27.18,26.94,27.03,26742,0
+MET_E.US,D,20211111,000000,26.95,27.04,26.86,26.88,20597,0
+MET_E.US,D,20211112,000000,26.86,27.025,26.81,26.89,44000,0
+MET_E.US,D,20211115,000000,26.88,26.8855,26.68,26.74,27795,0
+MET_E.US,D,20211116,000000,26.75,26.81,26.45,26.51,104672,0
+MET_E.US,D,20211117,000000,26.46,26.57,26.325,26.48,38508,0
+MET_E.US,D,20211118,000000,26.54,26.632,26.41,26.49,45407,0
+MET_E.US,D,20211119,000000,26.55,26.55,26.44,26.535,19933,0
+MET_E.US,D,20211122,000000,26.51,26.53,26.33,26.36,79784,0
+MET_E.US,D,20211123,000000,26.33,26.35,26.26,26.29,36350,0
+MET_E.US,D,20211124,000000,26.29,26.43,26.29,26.38,56071,0
+MET_E.US,D,20211126,000000,26.25,26.33,26.02,26.26,39772,0
+MET_E.US,D,20211129,000000,26.05,26.09,25.93,26.0399,43855,0
+MET_E.US,D,20211130,000000,25.96,26.16,25.83,26.14,168887,0
+MET_E.US,D,20211201,000000,26.11,26.37,26.08,26.14,34532,0
+MET_E.US,D,20211202,000000,26.14,26.2506,26.14,26.18,28208,0
+MET_E.US,D,20211203,000000,26.28,26.28,26.08,26.18,63398,0
+MET_E.US,D,20211206,000000,26.24,26.38,26.17,26.38,46630,0
+MET_E.US,D,20211207,000000,26.41,26.63,26.396,26.44,29684,0
+MET_E.US,D,20211208,000000,26.44,26.49,26.29,26.48,38827,0
+MET_E.US,D,20211209,000000,26.35,26.47,26.32,26.32,37637,0
+MET_E.US,D,20211210,000000,26.36,26.4,26.25,26.315,35603,0
+MET_E.US,D,20211213,000000,26.33,26.375,26.27,26.33,22745,0
+MET_E.US,D,20211214,000000,26.27,26.3699,26.26,26.28,32700,0
+MET_E.US,D,20211215,000000,26.36,26.38,26.27,26.3,37892,0
+MET_E.US,D,20211216,000000,26.32,26.55,26.28,26.47,37923,0
+MET_E.US,D,20211217,000000,26.4,26.52,26.32,26.33,32376,0
+MET_E.US,D,20211220,000000,26.26,26.35,26.25,26.26,48913,0
+MET_E.US,D,20211221,000000,26.33,26.4951,26.3,26.3,28279,0
+MET_E.US,D,20211222,000000,26.33,26.56,26.32,26.55,36130,0
+MET_E.US,D,20211223,000000,26.59,26.66,26.4304,26.46,25554,0
+MET_E.US,D,20211227,000000,26.5,26.5096,26.38,26.4001,41451,0
+MET_E.US,D,20211228,000000,26.47,26.51,26.36,26.4,26372,0
+MET_E.US,D,20211229,000000,26.4,26.53,26.35,26.53,31438,0
+MET_E.US,D,20211230,000000,26.45,26.59,26.44,26.49,31251,0
+MET_E.US,D,20211231,000000,26.46,26.57,26.4,26.4,90558,0
+MET_E.US,D,20220103,000000,26.41,26.41,26.26,26.31,36420,0
+MET_E.US,D,20220104,000000,26.27,26.37,26.16,26.37,72922,0
+MET_E.US,D,20220105,000000,26.37,26.465,26.14,26.18,46051,0
+MET_E.US,D,20220106,000000,26.25,26.48,26.22,26.48,57305,0
+MET_E.US,D,20220107,000000,26.44,26.56,26.32,26.47,40591,0
+MET_E.US,D,20220110,000000,26.38,26.48,26.2916,26.47,51269,0
+MET_E.US,D,20220111,000000,26.4,26.67,26.4,26.55,27542,0
+MET_E.US,D,20220112,000000,26.55,26.65,26.49,26.63,13681,0
+MET_E.US,D,20220113,000000,26.53,26.7599,26.53,26.73,26076,0
+MET_E.US,D,20220114,000000,26.63,26.67,26.5601,26.59,37949,0
+MET_E.US,D,20220118,000000,26.47,26.64,26.45,26.45,55810,0
+MET_E.US,D,20220119,000000,26.47,26.57,26.44,26.51,37077,0
+MET_E.US,D,20220120,000000,26.6,26.63,26.4101,26.4101,29719,0
+MET_E.US,D,20220121,000000,26.4,26.53,26.4,26.53,33110,0
+MET_E.US,D,20220124,000000,26.44,26.5,26.26,26.45,36348,0
+MET_E.US,D,20220125,000000,26.36,26.4819,26.3101,26.39,23623,0
+MET_E.US,D,20220126,000000,26.37,26.4858,26.01,26.05,53416,0
+MET_E.US,D,20220127,000000,26.1,26.2,25.6299,25.83,77196,0
+MET_E.US,D,20220128,000000,26,26.25,25.61,26.22,89000,0
+MET_E.US,D,20220131,000000,26.22,26.72,26.09,26.59,159098,0
+MET_E.US,D,20220201,000000,26.53,26.68,26.1,26.64,58912,0
+MET_E.US,D,20220202,000000,26.62,26.7,26.41,26.44,69910,0
+MET_E.US,D,20220203,000000,26.27,26.37,26.08,26.26,31456,0
+MET_E.US,D,20220204,000000,26.18,26.38,26.09,26.32,284129,0
+MET_E.US,D,20220207,000000,26.32,26.53,26.25,26.49,96586,0
+MET_E.US,D,20220208,000000,26.4,26.53,26.33,26.45,105449,0
+MET_E.US,D,20220209,000000,26.56,26.58,26.43,26.47,93768,0
+MET_E.US,D,20220210,000000,26.35,26.41,26.2,26.28,167698,0
+MET_E.US,D,20220211,000000,26.36,26.38,26.11,26.15,138876,0
+MET_E.US,D,20220214,000000,26.24,26.24,26.01,26.07,88693,0
+MET_E.US,D,20220215,000000,26.17,26.3,26.05,26.19,49696,0
+MET_E.US,D,20220216,000000,26.12,26.36,26.08,26.33,37271,0
+MET_E.US,D,20220217,000000,26.26,26.43,26.17,26.2,34855,0
+MET_E.US,D,20220218,000000,26.14,26.47,26.14,26.21,39198,0
+MET_E.US,D,20220222,000000,26.17,26.2307,26.0701,26.11,47307,0
+MET_E.US,D,20220223,000000,26.13,26.225,26.03,26.15,117060,0
+MET_E.US,D,20220224,000000,25.95,26.125,25.6715,26.08,47862,0
+MET_E.US,D,20220225,000000,25.86,26.1,25.81,26.02,77578,0
+MET_E.US,D,20220228,000000,25.9,26.1472,25.85,25.95,55662,0
+MET_E.US,D,20220301,000000,26.07,26.15,25.98,26.02,49246,0
+MET_E.US,D,20220302,000000,26.06,26.08,25.93,26,58191,0
+MET_E.US,D,20220303,000000,26,26.0688,25.9,25.9198,22746,0
+MET_E.US,D,20220304,000000,25.9,25.9014,25.71,25.76,44614,0
+MET_E.US,D,20220307,000000,25.88,25.88,25.54,25.58,51929,0
+MET_E.US,D,20220308,000000,25.69,25.7,25.48,25.51,28050,0
+MET_E.US,D,20220309,000000,25.67,25.7699,25.54,25.64,43660,0
+MET_E.US,D,20220310,000000,25.58,25.58,25.462,25.5421,27864,0
+MET_E.US,D,20220311,000000,25.67,25.67,25.46,25.51,31691,0
+MET_E.US,D,20220314,000000,25.55,25.55,25.08,25.19,66922,0
+MET_E.US,D,20220315,000000,25.44,25.497,25.185,25.26,57099,0
+MET_E.US,D,20220316,000000,25.32,25.5747,25.22,25.43,38948,0
+MET_E.US,D,20220317,000000,25.45,25.67,25.45,25.64,20104,0
+MET_E.US,D,20220318,000000,25.65,25.92,25.57,25.92,29669,0
+MET_E.US,D,20220321,000000,25.82,25.9,25.63,25.65,23170,0
+MET_E.US,D,20220322,000000,25.53,25.66,25.5,25.54,21597,0
+MET_E.US,D,20220323,000000,25.56,25.6031,25.46,25.515,29041,0
+MET_E.US,D,20220324,000000,25.46,25.635,25.45,25.52,41601,0
+MET_E.US,D,20220325,000000,25.52,25.6299,25.2,25.26,58162,0
+MET_E.US,D,20220328,000000,25.25,25.44,25.25,25.41,34491,0
+MET_E.US,D,20220329,000000,25.47,25.6988,25.47,25.65,27394,0
+MET_E.US,D,20220330,000000,25.69,25.86,25.69,25.7295,27374,0
+MET_E.US,D,20220331,000000,25.83,25.9999,25.73,25.73,73782,0
+MET_E.US,D,20220401,000000,25.6,25.7796,25.52,25.66,28691,0
+MET_E.US,D,20220404,000000,25.64,25.7394,25.56,25.67,64834,0
+MET_E.US,D,20220405,000000,25.55,25.6699,25.32,25.39,46673,0
+MET_E.US,D,20220406,000000,25.11,25.38,25.1,25.3,54659,0
+MET_E.US,D,20220407,000000,25.19,25.54,25.19,25.47,33008,0
+MET_E.US,D,20220408,000000,25.29,25.4499,25.28,25.33,53257,0
+MET_E.US,D,20220411,000000,25.17,25.398,25.17,25.33,102071,0
+MET_E.US,D,20220412,000000,25.42,25.54,25.31,25.45,99205,0
+MET_E.US,D,20220413,000000,25.52,25.54,25.4325,25.46,44633,0
+MET_E.US,D,20220414,000000,25.39,25.49,25.34,25.49,48476,0
+MET_E.US,D,20220418,000000,25.41,25.44,25.31,25.34,29174,0
+MET_E.US,D,20220419,000000,25.27,25.34,25.14,25.24,67961,0
+MET_E.US,D,20220420,000000,25.27,25.5099,25.26,25.39,37598,0
+MET_E.US,D,20220421,000000,25.35,25.4898,25.2609,25.32,67100,0
+MET_E.US,D,20220422,000000,25.19,25.3,25.12,25.14,54034,0
+MET_E.US,D,20220425,000000,25.13,25.4,25.13,25.4,58263,0
+MET_E.US,D,20220426,000000,25.31,25.55,25.3,25.43,94189,0
+MET_E.US,D,20220427,000000,25.4,25.5,25.23,25.2417,136445,0
+MET_E.US,D,20220428,000000,25.27,25.7,25.15,25.54,82703,0
+MET_E.US,D,20220429,000000,25.4,25.475,25.2,25.45,131884,0
+MET_E.US,D,20220502,000000,25.37,25.37,25,25.04,115295,0
+MET_E.US,D,20220503,000000,25.1,25.1584,24.95,24.95,113206,0
+MET_E.US,D,20220504,000000,24.82,25.74,24.82,25.68,78338,0
+MET_E.US,D,20220505,000000,25.3,25.3978,25.16,25.23,75212,0
+MET_E.US,D,20220506,000000,25.16,25.18,24.91,24.97,62573,0
+MET_E.US,D,20220509,000000,24.85,24.9064,24.67,24.73,71987,0
+MET_E.US,D,20220510,000000,24.85,24.97,24.76,24.8656,53086,0
+MET_E.US,D,20220511,000000,24.8,25.15,24.8,25.04,121925,0
+MET_E.US,D,20220512,000000,24.88,25.12,24.8,24.94,129274,0
+MET_E.US,D,20220513,000000,24.97,25.25,24.97,25.24,158130,0
+MET_E.US,D,20220516,000000,25.13,25.4368,25.06,25.29,62791,0
+MET_E.US,D,20220517,000000,25.35,25.4,25.07,25.07,183633,0
+MET_E.US,D,20220518,000000,25,25.0177,24.84,24.88,95156,0
+MET_E.US,D,20220519,000000,24.82,25.06,24.76,24.86,194950,0
+MET_E.US,D,20220520,000000,24.88,25.1904,24.67,24.72,79595,0
+MET_E.US,D,20220523,000000,24.76,24.8858,24.61,24.68,117477,0
+MET_E.US,D,20220524,000000,24.66,25.18,24.66,25.18,38000,0
+MET_E.US,D,20220525,000000,25.21,25.72,25.21,25.63,74023,0
+MET_E.US,D,20220526,000000,25.6,25.95,25.6,25.78,77564,0
+MET_E.US,D,20220527,000000,25.55,26.25,25.55,25.99,67599,0
+MET_E.US,D,20220531,000000,25.86,25.925,25.3862,25.72,137830,0
+MET_E.US,D,20220601,000000,25.76,25.8151,25.55,25.55,25746,0
+MET_E.US,D,20220602,000000,25.55,25.59,25.34,25.51,25030,0
+MET_E.US,D,20220603,000000,25.38,25.46,25.26,25.33,23416,0
+MET_E.US,D,20220606,000000,25.36,25.43,25.16,25.23,33307,0
+MET_E.US,D,20220607,000000,25.12,25.43,25.12,25.32,27078,0
+MET_E.US,D,20220608,000000,25.26,25.5,25.25,25.4,61708,0
+MET_E.US,D,20220609,000000,25.22,25.3695,25.13,25.25,43357,0
+MET_E.US,D,20220610,000000,25.15,25.68,24.61,25.13,93318,0
+MET_E.US,D,20220613,000000,24.8,24.91,24.51,24.75,183889,0
+MET_E.US,D,20220614,000000,24.77,24.81,24.45,24.68,171320,0
+MET_E.US,D,20220615,000000,24.81,25.015,24.62,24.9,63000,0
+MET_E.US,D,20220616,000000,24.6,24.85,24.54,24.77,65145,0
+MET_E.US,D,20220617,000000,24.65,25,24.65,24.87,108561,0
+MET_E.US,D,20220621,000000,24.87,25.0813,24.8,24.99,31353,0
+MET_E.US,D,20220622,000000,24.86,25.15,24.86,25.11,47613,0
+MET_E.US,D,20220623,000000,25.11,25.38,25.07,25.3,50989,0
+MET_E.US,D,20220624,000000,25.22,25.34,25.2,25.295,21985,0
+MET_E.US,D,20220627,000000,25.385,25.46,25.2801,25.39,35921,0
+MET_E.US,D,20220628,000000,25.4,25.449,25.28,25.38,46114,0
+MET_E.US,D,20220629,000000,25.28,25.52,25.27,25.52,79103,0
+MET_E.US,D,20220630,000000,25.26,25.65,24.68,25.48,106713,0
+MET_E.US,D,20220701,000000,25.54,25.78,25.42,25.7,79908,0
+MET_E.US,D,20220705,000000,25.66,25.8,25.65,25.8,30277,0
+MET_E.US,D,20220706,000000,25.7,25.7714,25.59,25.7,21141,0
+MET_E.US,D,20220707,000000,25.67,25.8478,25.63,25.63,24276,0
+MET_E.US,D,20220708,000000,25.53,25.753,25.53,25.71,18138,0
+MET_E.US,D,20220711,000000,25.61,25.7689,25.61,25.68,17737,0
+MET_E.US,D,20220712,000000,25.66,25.78,25.53,25.57,53594,0
+MET_E.US,D,20220713,000000,25.38,25.76,25.3459,25.58,44352,0
+MET_E.US,D,20220714,000000,25.43,25.5866,25.42,25.53,24450,0
+MET_E.US,D,20220715,000000,25.58,25.7132,25.58,25.63,31587,0
+MET_E.US,D,20220718,000000,25.7299,25.73,25.5001,25.58,15511,0
+MET_E.US,D,20220719,000000,25.58,25.65,25.58,25.6,25735,0
+MET_E.US,D,20220720,000000,25.6,25.7684,25.6,25.74,13923,0
+MET_E.US,D,20220721,000000,25.68,25.82,25.68,25.76,18512,0
+MET_E.US,D,20220722,000000,25.75,25.9201,25.7406,25.78,17190,0
+MET_E.US,D,20220725,000000,25.8,25.8604,25.7196,25.82,18620,0
+MET_E.US,D,20220726,000000,25.82,25.84,25.71,25.73,25661,0
+MET_E.US,D,20220727,000000,25.75,25.9282,25.71,25.73,33164,0
+MET_E.US,D,20220728,000000,25.84,25.94,25.76,25.9,27603,0
+MET_E.US,D,20220729,000000,25.82,26.18,25.82,26.02,69588,0
+MET_E.US,D,20220801,000000,26.12,26.22,26.0618,26.15,17429,0
+MET_E.US,D,20220802,000000,26.13,26.62,26.0316,26.4,104082,0
+MET_E.US,D,20220803,000000,26.31,26.56,26.28,26.55,46719,0
+MET_E.US,D,20220804,000000,26.49,26.55,26.35,26.5,47465,0
+MET_E.US,D,20220805,000000,26.3,26.42,26.18,26.23,46645,0
+MET_E.US,D,20220808,000000,26.32,26.38,26.1786,26.25,32413,0
+MET_E.US,D,20220809,000000,26.17,26.17,25.92,25.94,117815,0
+MET_E.US,D,20220810,000000,26.1,26.15,26.02,26.08,37291,0
+MET_E.US,D,20220811,000000,26.17,26.1747,25.97,26.01,38824,0
+MET_E.US,D,20220812,000000,26.1,26.15,25.97,26.07,22855,0
+MET_E.US,D,20220815,000000,26.03,26.19,25.96,26.09,22797,0
+MET_E.US,D,20220816,000000,26.04,26.11,26.02,26.11,20199,0
+MET_E.US,D,20220817,000000,26.02,26.05,25.84,25.84,79821,0
+MET_E.US,D,20220818,000000,25.84,25.9099,25.81,25.82,39016,0
+MET_E.US,D,20220819,000000,25.64,25.6734,25.52,25.6,40237,0
+MET_E.US,D,20220822,000000,25.5,25.54,25.33,25.36,37035,0
+MET_E.US,D,20220823,000000,25.43,25.54,24.73,25.03,109273,0
+MET_E.US,D,20220824,000000,24.96,25.16,24.88,25.02,23477,0
+MET_E.US,D,20220825,000000,25.08,25.2933,25.08,25.28,24887,0
+MET_E.US,D,20220826,000000,25.28,25.28,25.04,25.06,24894,0
+MET_E.US,D,20220829,000000,25.05,25.09,24.93,25,35029,0
+MET_E.US,D,20220830,000000,24.73,24.75,24.51,24.52,63243,0
+MET_E.US,D,20220831,000000,24.58,24.6,24.52,24.54,147097,0
+MET_E.US,D,20220901,000000,24.4,24.44,24.17,24.33,67214,0
+MET_E.US,D,20220902,000000,24.41,24.5,24.305,24.35,43336,0
+MET_E.US,D,20220906,000000,24.42,24.42,23.95,24.03,44966,0
+MET_E.US,D,20220907,000000,24.2,24.28,24.1,24.24,48767,0
+MET_E.US,D,20220908,000000,24.11,24.37,24.03,24.05,66210,0
+MET_E.US,D,20220909,000000,24.12,24.53,24.12,24.43,33269,0
+MET_E.US,D,20220912,000000,24.51,24.66,24.51,24.62,44313,0
+MET_E.US,D,20220913,000000,24.35,24.48,24.3,24.45,33037,0
+MET_E.US,D,20220914,000000,24.46,24.615,24.31,24.57,26121,0
+MET_E.US,D,20220915,000000,24.57,24.61,24.4,24.45,44086,0
+MET_E.US,D,20220916,000000,24.31,24.45,24.22,24.395,31406,0
+MET_E.US,D,20220919,000000,24.36,24.423,24.12,24.23,58543,0
+MET_E.US,D,20220920,000000,24.1,24.18,24.002,24.04,45943,0
+MET_E.US,D,20220921,000000,24.06,24.37,24.06,24.28,31802,0
+MET_E.US,D,20220922,000000,24.13,24.2,24,24.12,56849,0
+MET_E.US,D,20220923,000000,24.02,24.045,23.8301,23.88,78728,0
+MET_E.US,D,20220926,000000,23.81,23.9799,23.68,23.68,24954,0
+MET_E.US,D,20220927,000000,23.69,23.88,23.609,23.88,39610,0
+MET_E.US,D,20220928,000000,23.81,24.24,23.81,24.24,58911,0
+MET_E.US,D,20220929,000000,24.11,24.1423,23.71,24.11,70875,0
+MET_E.US,D,20220930,000000,24.04,24.34,23.95,24.2,192806,0
+MET_E.US,D,20221003,000000,24.25,24.535,24.25,24.27,36553,0
+MET_E.US,D,20221004,000000,24.45,24.54,24.31,24.31,54640,0
+MET_E.US,D,20221005,000000,24.27,24.3,24.09,24.09,25962,0
+MET_E.US,D,20221006,000000,24.15,24.15,23.97,24.01,57643,0
+MET_E.US,D,20221007,000000,23.91,24,23.67,23.72,31307,0
+MET_E.US,D,20221010,000000,23.84,23.89,23.445,23.5,76850,0
+MET_E.US,D,20221011,000000,23.55,23.65,23.3979,23.54,43956,0
+MET_E.US,D,20221012,000000,23.49,23.49,23.35,23.35,37012,0
+MET_E.US,D,20221013,000000,23.14,23.515,23,23.3,40900,0
+MET_E.US,D,20221014,000000,23.3,23.445,23.185,23.255,31812,0
+MET_E.US,D,20221017,000000,23.35,23.56,23.27,23.31,25413,0
+MET_E.US,D,20221018,000000,23.37,23.5291,23.07,23.135,30936,0
+MET_E.US,D,20221019,000000,23.09,23.1,22.92,23.055,77408,0
+MET_E.US,D,20221020,000000,23,23.14,22.89,22.96,218527,0
+MET_E.US,D,20221021,000000,22.79,23.03,22.64,22.92,86783,0
+MET_E.US,D,20221024,000000,22.97,23.1799,22.9,23.08,130389,0
+MET_E.US,D,20221025,000000,23.255,23.4,23.15,23.31,57695,0
+MET_E.US,D,20221026,000000,23.36,23.59,23.21,23.45,45266,0
+MET_E.US,D,20221027,000000,23.49,23.54,23.4401,23.51,65237,0
+MET_E.US,D,20221028,000000,23.53,23.62,23.43,23.48,69288,0
+MET_E.US,D,20221031,000000,23.58,23.58,23.22,23.25,233273,0
+MET_E.US,D,20221101,000000,23.37,23.43,23.17,23.19,56449,0
+MET_E.US,D,20221102,000000,23.19,23.43,23.18,23.3,72806,0
+MET_E.US,D,20221103,000000,23.23,23.3,23.141,23.25,119755,0
+MET_E.US,D,20221104,000000,23.34,23.34,23.21,23.285,82960,0
+MET_E.US,D,20221107,000000,23.35,23.37,23.25,23.35,103109,0
+MET_E.US,D,20221108,000000,23.27,23.66,23.27,23.63,59254,0
+MET_E.US,D,20221109,000000,23.67,23.75,23.4609,23.5,153025,0
+MET_E.US,D,20221110,000000,23.85,24.56,23.77,24.5,76879,0
+MET_E.US,D,20221111,000000,24.32,24.74,24.32,24.45,79850,0
+MET_E.US,D,20221114,000000,24.4,24.51,24.13,24.22,45855,0
+MET_E.US,D,20221115,000000,24.31,24.66,24.31,24.5,56973,0
+MET_E.US,D,20221116,000000,24.56,24.66,24.48,24.53,124066,0
+MET_E.US,D,20221117,000000,24.33,24.4899,24.27,24.27,143211,0
+MET_E.US,D,20221118,000000,24.27,24.4419,24.1,24.1,87341,0
+MET_E.US,D,20221121,000000,24.15,24.33,24.12,24.13,81862,0
+MET_E.US,D,20221122,000000,24.1401,24.31,24.13,24.2,62442,0
+MET_E.US,D,20221123,000000,24.28,24.3799,24.16,24.34,21589,0
+MET_E.US,D,20221125,000000,24.3,24.35,24.25,24.35,14464,0
+MET_E.US,D,20221128,000000,24.43,24.48,24.19,24.24,43271,0
+MET_E.US,D,20221129,000000,23.94,23.94,23.5,23.5,39264,0
+MET_E.US,D,20221130,000000,23.51,24.31,23.5,24.2,225138,0
+MET_E.US,D,20221201,000000,24.25,24.39,24.189,24.35,42707,0
+MET_E.US,D,20221202,000000,24.15,24.35,24.15,24.25,36925,0
+MET_E.US,D,20221205,000000,24.17,24.25,23.85,23.91,82264,0
+MET_E.US,D,20221206,000000,24.08,24.08,23.71,23.79,68394,0
+MET_E.US,D,20221207,000000,23.8109,23.94,23.78,23.94,70908,0
+MET_E.US,D,20221208,000000,23.89,24.12,23.85,23.88,99654,0
+MET_E.US,D,20221209,000000,23.86,23.8723,23.66,23.69,81516,0
+MET_E.US,D,20221212,000000,23.7,23.83,23.5201,23.61,69363,0
+MET_E.US,D,20221213,000000,23.95,23.9746,23.8,23.85,67764,0
+MET_E.US,D,20221214,000000,23.92,24,23.805,23.88,74413,0
+MET_E.US,D,20221215,000000,23.86,24.03,23.85,23.85,109379,0
+MET_E.US,D,20221216,000000,23.69,23.9099,23.68,23.82,77131,0
+MET_E.US,D,20221219,000000,23.86,24.07,23.7801,23.9459,67602,0
+MET_E.US,D,20221220,000000,23.85,23.95,23.76,23.76,77219,0
+MET_E.US,D,20221221,000000,23.81,23.9415,23.78,23.8,115905,0
+MET_E.US,D,20221222,000000,23.8,23.8376,23.44,23.57,198109,0
+MET_E.US,D,20221223,000000,23.57,23.61,23.4275,23.47,63845,0
+MET_E.US,D,20221227,000000,23.44,23.47,23.13,23.21,111138,0
+MET_E.US,D,20221228,000000,23.2,23.86,23.1,23.21,185200,0
+MET_E.US,D,20221229,000000,23.24,23.48,23.23,23.31,135186,0
+MET_E.US,D,20221230,000000,23.31,23.38,22.97,23.02,367248,0
+MET_E.US,D,20230103,000000,23.4,23.608,23.21,23.285,53167,0
+MET_E.US,D,20230104,000000,23.41,23.62,23.41,23.59,47301,0
+MET_E.US,D,20230105,000000,23.505,23.89,23.4814,23.82,40305,0
+MET_E.US,D,20230106,000000,23.9,24.27,23.9,24.11,76162,0
+MET_E.US,D,20230109,000000,24.15,24.47,24.1407,24.23,60417,0
+MET_E.US,D,20230110,000000,24.26,24.3199,24.1675,24.3,61629,0
+MET_E.US,D,20230111,000000,24.33,24.48,24.3,24.48,26565,0
+MET_E.US,D,20230112,000000,24.48,24.7,24.36,24.67,36168,0
+MET_E.US,D,20230113,000000,24.58,24.82,24.55,24.725,47424,0
+MET_E.US,D,20230117,000000,24.75,24.9,24.73,24.82,91070,0
+MET_E.US,D,20230118,000000,24.93,25.08,24.75,24.82,51810,0
+MET_E.US,D,20230119,000000,24.64,25.05,24.6,24.99,47704,0
+MET_E.US,D,20230120,000000,24.99,25,24.81,24.95,35594,0
+MET_E.US,D,20230123,000000,24.88,25.07,24.88,25,52952,0
+MET_E.US,D,20230124,000000,25,25.08,25,25.01,39520,0
+MET_E.US,D,20230125,000000,24.93,25,24.887,24.9,42967,0
+MET_E.US,D,20230126,000000,24.95,25.1092,24.91,25.03,73584,0
+MET_E.US,D,20230127,000000,24.97,25.09,24.97,25.02,24154,0
+MET_E.US,D,20230130,000000,24.94,25.03,24.92,24.95,75182,0
+MET_E.US,D,20230131,000000,25.02,25.3,24.9301,25.06,242584,0
+MET_E.US,D,20230201,000000,25.05,25.14,24.97,25.04,76704,0
+MET_E.US,D,20230202,000000,25.24,25.2419,25.07,25.12,59329,0
+MET_E.US,D,20230203,000000,24.93,25.12,24.93,24.98,76199,0
+MET_E.US,D,20230206,000000,24.9,24.93,24.78,24.86,104713,0
+MET_E.US,D,20230207,000000,24.88,24.958,24.73,24.83,33519,0
+MET_E.US,D,20230208,000000,24.89,24.93,24.78,24.9,33118,0
+MET_E.US,D,20230209,000000,25,25.02,24.8301,24.85,44934,0
+MET_E.US,D,20230210,000000,24.85,24.855,24.72,24.78,32907,0
+MET_E.US,D,20230213,000000,24.88,24.93,24.7401,24.85,27895,0
+MET_E.US,D,20230214,000000,24.83,24.94,24.72,24.91,24426,0
+MET_E.US,D,20230215,000000,24.83,24.92,24.8201,24.9,69307,0
+MET_E.US,D,20230216,000000,24.8,24.82,24.6545,24.77,32660,0
+MET_E.US,D,20230217,000000,24.67,24.73,24.51,24.68,37662,0
+MET_E.US,D,20230221,000000,24.57,24.6,24.32,24.41,80945,0
+MET_E.US,D,20230222,000000,24.44,24.7693,24.4166,24.75,70269,0
+MET_E.US,D,20230223,000000,24.81,25.03,24.81,24.97,64672,0
+MET_E.US,D,20230224,000000,24.87,24.96,24.79,24.9,87480,0
+MET_E.US,D,20230227,000000,24.62,24.95,24.62,24.9,207499,0
+MET_E.US,D,20230228,000000,24.85,24.93,24.7886,24.81,177608,0
+MET_E.US,D,20230301,000000,24.81,24.824,24.64,24.73,51651,0
+MET_E.US,D,20230302,000000,24.6,24.73,24.5101,24.71,78383,0
+MET_E.US,D,20230303,000000,24.8,24.89,24.78,24.83,27882,0
+MET_E.US,D,20230306,000000,24.84,24.91,24.81,24.82,84493,0
+MET_E.US,D,20230307,000000,24.8,24.8434,24.67,24.74,47899,0
+MET_E.US,D,20230308,000000,24.76,24.83,24.71,24.72,107307,0
+MET_E.US,D,20230309,000000,24.73,24.7443,24.5,24.51,165420,0
+MET_E.US,D,20230310,000000,24.45,24.63,24.18,24.3,75152,0
+MET_E.US,D,20230313,000000,24,24.25,23.68,23.72,77657,0
+MET_E.US,D,20230314,000000,24.03,24.35,23.92,24.21,53441,0
+MET_E.US,D,20230315,000000,24,24.25,23.84,23.84,93942,0
+MET_E.US,D,20230316,000000,23.79,24.61,23.79,24.47,84171,0
+MET_E.US,D,20230317,000000,24.37,24.4,24.01,24.09,42894,0
+MET_E.US,D,20230320,000000,24.21,24.29,23.93,23.93,51620,0
+MET_E.US,D,20230321,000000,24.11,24.31,24.0494,24.13,47684,0
+MET_E.US,D,20230322,000000,24.15,24.42,24.11,24.25,42760,0
+MET_E.US,D,20230323,000000,24.25,24.325,24.1,24.13,62886,0
+MET_E.US,D,20230324,000000,24.11,24.3599,23.97,24.17,25666,0
+MET_E.US,D,20230327,000000,24.32,24.545,24.21,24.33,38653,0
+MET_E.US,D,20230328,000000,24.28,24.4386,24.28,24.38,24014,0
+MET_E.US,D,20230329,000000,24.45,24.78,24.43,24.62,43682,0
+MET_E.US,D,20230330,000000,24.71,24.82,24.61,24.8,49415,0
+MET_E.US,D,20230331,000000,24.8,24.98,24.7,24.94,108872,0
+MET_E.US,D,20230403,000000,24.9,25,24.8249,24.94,40708,0
+MET_E.US,D,20230404,000000,24.96,25,24.8148,24.91,45121,0
+MET_E.US,D,20230405,000000,24.89,24.97,24.85,24.91,47486,0
+MET_E.US,D,20230406,000000,24.92,25.09,24.89,25.04,51168,0
+MET_E.US,D,20230410,000000,24.97,25.09,24.92,25.05,49109,0
+MET_E.US,D,20230411,000000,25.1,25.19,25.0204,25.08,41713,0
+MET_E.US,D,20230412,000000,25.22,25.22,25.01,25.04,72948,0
+MET_E.US,D,20230413,000000,25.04,25.12,25.03,25.07,73961,0
+MET_E.US,D,20230414,000000,25.05,25.102,25,25.05,70799,0
+MET_E.US,D,20230417,000000,25.07,25.115,25,25.03,73439,0
+MET_E.US,D,20230418,000000,25.01,25.15,25.01,25.06,87212,0
+MET_E.US,D,20230419,000000,25.05,25.16,24.96,25.06,124248,0
+MET_E.US,D,20230420,000000,25.03,25.1399,25.03,25.07,32530,0
+MET_E.US,D,20230421,000000,25.07,25.18,25.05,25.1,57812,0
+MET_E.US,D,20230424,000000,25.06,25.18,25.06,25.07,46116,0
+MET_E.US,D,20230425,000000,25.08,25.12,24.96,24.96,64201,0
+MET_E.US,D,20230426,000000,25,25.15,24.9851,25.02,101826,0
+MET_E.US,D,20230427,000000,25.06,25.1085,25.02,25.05,58286,0
+MET_E.US,D,20230428,000000,25.12,25.14,25,25,159686,0
+MET_E.US,D,20230501,000000,25,25.0696,24.75,24.78,93526,0
+MET_E.US,D,20230502,000000,24.83,24.83,24.57,24.81,55253,0
+MET_E.US,D,20230503,000000,24.6904,24.83,24.51,24.51,84858,0
+MET_E.US,D,20230504,000000,24.29,24.29,23.76,23.86,104573,0
+MET_E.US,D,20230505,000000,24.11,24.38,23.93,23.97,91345,0
+MET_E.US,D,20230508,000000,24.08,24.22,23.96,24,53653,0
+MET_E.US,D,20230509,000000,24,24.21,23.88,23.95,197375,0
+MET_E.US,D,20230510,000000,24.05,24.234,23.85,23.86,447921,0
+MET_E.US,D,20230511,000000,23.79,23.9899,23.64,23.75,92413,0
+MET_E.US,D,20230512,000000,23.79,23.94,23.7509,23.94,52368,0
+MET_E.US,D,20230515,000000,23.85,24.0537,23.85,23.96,58159,0
+MET_E.US,D,20230516,000000,23.8218,24.03,23.79,23.79,36971,0
+MET_E.US,D,20230517,000000,23.89,24.31,23.8,24.24,52211,0
+MET_E.US,D,20230518,000000,24.22,24.45,24.14,24.31,34198,0
+MET_E.US,D,20230519,000000,24.29,24.33,24.09,24.25,33292,0
+MET_E.US,D,20230522,000000,24.13,24.15,23.81,24,37743,0
+MET_E.US,D,20230523,000000,24.05,24.14,23.67,23.71,45570,0
+MET_E.US,D,20230524,000000,23.62,23.9,23.61,23.62,68421,0
+MET_E.US,D,20230525,000000,23.66,23.79,23.54,23.71,50789,0
+MET_E.US,D,20230526,000000,23.74,24.05,23.66,24.01,19553,0
+MET_E.US,D,20230530,000000,23.76,24.14,23.76,24.02,43282,0
+MET_E.US,D,20230531,000000,23.98,24.3,23.98,24.01,138923,0
+MET_E.US,D,20230601,000000,24.02,24.4,24.02,24.3,35638,0
+MET_E.US,D,20230602,000000,24.27,24.97,24.27,24.88,85307,0
+MET_E.US,D,20230605,000000,24.84,24.8445,24.7,24.76,34748,0
+MET_E.US,D,20230606,000000,24.82,24.87,24.59,24.66,54776,0
+MET_E.US,D,20230607,000000,24.65,24.77,24.49,24.54,26090,0
+MET_E.US,D,20230608,000000,24.54,24.6067,24.345,24.36,22221,0
+MET_E.US,D,20230609,000000,24.5,24.504,24.35,24.4177,34356,0
+MET_E.US,D,20230612,000000,24.45,24.53,24.2,24.24,26183,0
+MET_E.US,D,20230613,000000,24.41,24.48,24.31,24.35,26882,0
+MET_E.US,D,20230614,000000,24.45,24.45,23.96,24.15,24375,0
+MET_E.US,D,20230615,000000,24.29,24.33,24.1127,24.2,32288,0
+MET_E.US,D,20230616,000000,24.2,24.3799,24.1001,24.11,19669,0
+MET_E.US,D,20230620,000000,24.18,24.219,23.98,23.98,25924,0
+MET_E.US,D,20230621,000000,23.97,24.57,23.88,24.54,214631,0
+MET_E.US,D,20230622,000000,24.5,24.64,24.38,24.48,107233,0
+MET_E.US,D,20230623,000000,24.45,24.59,24.45,24.5463,32038,0
+MET_E.US,D,20230626,000000,24.55,24.7,24.55,24.67,29453,0
+MET_E.US,D,20230627,000000,24.69,24.7602,24.55,24.55,34501,0
+MET_E.US,D,20230628,000000,24.55,24.66,24.455,24.61,42142,0
+MET_E.US,D,20230629,000000,24.5,24.5648,24.21,24.44,71445,0
+MET_E.US,D,20230630,000000,24.58,24.73,24.48,24.72,153183,0
+MET_E.US,D,20230703,000000,24.62,24.79,24.5217,24.75,17139,0
+MET_E.US,D,20230705,000000,24.72,24.74,24.46,24.46,47684,0
+MET_E.US,D,20230706,000000,24.3,24.3095,23.81,24.01,75378,0
+MET_E.US,D,20230707,000000,23.89,24.18,23.89,24.02,47412,0
+MET_E.US,D,20230710,000000,24.07,24.15,23.97,24.04,69379,0
+MET_E.US,D,20230711,000000,24.05,24.1684,23.95,24.12,31603,0
+MET_E.US,D,20230712,000000,24.38,24.4,24.17,24.3,32709,0
+MET_E.US,D,20230713,000000,24.39,24.39,24.18,24.3,56869,0
+MET_E.US,D,20230714,000000,24.21,24.3469,23.94,23.96,30853,0
+MET_E.US,D,20230717,000000,23.97,24.0599,23.57,23.65,45330,0
+MET_E.US,D,20230718,000000,23.54,23.75,23.54,23.75,56329,0
+MET_E.US,D,20230719,000000,23.77,23.95,23.66,23.87,45855,0
+MET_E.US,D,20230720,000000,23.82,23.86,23.67,23.67,29836,0
+MET_E.US,D,20230721,000000,23.85,23.8855,23.73,23.79,38724,0
+MET_E.US,D,20230724,000000,23.86,23.9,23.76,23.81,28798,0
+MET_E.US,D,20230725,000000,23.8281,23.93,23.82,23.9,30030,0
+MET_E.US,D,20230726,000000,23.85,24.22,23.85,24.09,38250,0
+MET_E.US,D,20230727,000000,24.16,24.33,23.85,24.08,45180,0
+MET_E.US,D,20230728,000000,24.13,24.15,23.89,24.0211,18681,0
+MET_E.US,D,20230731,000000,24.04,24.1607,24.0001,24.03,50911,0
+MET_E.US,D,20230801,000000,23.76,24.1975,23.76,23.8784,33539,0
+MET_E.US,D,20230802,000000,23.72,23.98,23.72,23.94,51071,0
+MET_E.US,D,20230803,000000,23.85,23.85,23.62,23.62,50043,0
+MET_E.US,D,20230804,000000,23.65,24.03,23.65,23.84,18359,0
+MET_E.US,D,20230807,000000,23.98,23.98,23.74,23.95,21111,0
+MET_E.US,D,20230808,000000,23.94,23.94,23.8,23.93,16500,0
+MET_E.US,D,20230809,000000,23.86,24,23.82,23.93,27312,0
+MET_E.US,D,20230810,000000,24.01,24.06,23.79,23.79,23350,0
+MET_E.US,D,20230811,000000,23.79,23.87,23.7201,23.82,29257,0
+MET_E.US,D,20230814,000000,23.72,23.85,23.7001,23.85,32012,0
+MET_E.US,D,20230815,000000,23.76,23.8,23.65,23.7,66342,0
+MET_E.US,D,20230816,000000,23.69,23.76,23.6141,23.69,59092,0
+MET_E.US,D,20230817,000000,23.72,23.72,23.5,23.69,58028,0
+MET_E.US,D,20230818,000000,23.6,23.66,23.55,23.62,32124,0
+MET_E.US,D,20230821,000000,23.59,23.6,23.3069,23.34,61770,0
+MET_E.US,D,20230822,000000,23.35,23.62,23.33,23.56,108387,0
+MET_E.US,D,20230823,000000,23.64,23.9,23.5379,23.9,59173,0
+MET_E.US,D,20230824,000000,23.87,23.99,23.65,23.88,37103,0
+MET_E.US,D,20230825,000000,23.94,23.98,23.8,23.97,34909,0
+MET_E.US,D,20230828,000000,24.05,24.06,23.87,23.8999,21659,0
+MET_E.US,D,20230829,000000,23.97,24.14,23.95,24.06,32639,0
+MET_E.US,D,20230830,000000,23.72,23.8117,23.72,23.78,26838,0
+MET_E.US,D,20230831,000000,23.87,24.06,23.7,23.85,87719,0
+MET_E.US,D,20230901,000000,23.84,23.85,23.78,23.84,28192,0
+MET_E.US,D,20230905,000000,23.82,23.82,23.61,23.65,33140,0
+MET_E.US,D,20230906,000000,23.66,23.7784,23.59,23.63,29002,0
+MET_E.US,D,20230907,000000,23.56,23.63,23.48,23.57,43000,0
+MET_E.US,D,20230908,000000,23.53,23.645,23.53,23.58,42256,0
+MET_E.US,D,20230911,000000,23.58,23.6899,23.53,23.6,22665,0
+MET_E.US,D,20230912,000000,23.55,23.6185,23.5101,23.56,35899,0
+MET_E.US,D,20230913,000000,23.57,23.74,23.5,23.69,30866,0
+MET_E.US,D,20230914,000000,23.73,23.8614,23.65,23.85,69585,0
+MET_E.US,D,20230915,000000,23.89,23.92,23.8,23.92,45466,0
+MET_E.US,D,20230918,000000,23.87,24.15,23.8101,24.14,55261,0
+MET_E.US,D,20230919,000000,24.03,24.28,23.9001,24.24,45940,0
+MET_E.US,D,20230920,000000,24.22,24.4,24.07,24.07,31487,0
+MET_E.US,D,20230921,000000,23.87,23.94,23.63,23.79,82689,0
+MET_E.US,D,20230922,000000,23.87,23.93,23.76,23.83,60250,0
+MET_E.US,D,20230925,000000,23.68,23.9,23.65,23.86,73434,0
+MET_E.US,D,20230926,000000,23.81,23.93,23.67,23.82,80760,0
+MET_E.US,D,20230927,000000,23.84,23.9,23.56,23.79,93737,0
+MET_E.US,D,20230928,000000,23.73,23.78,23.56,23.62,139734,0
+MET_E.US,D,20230929,000000,23.67,23.98,23.55,23.57,527857,0
+MET_E.US,D,20231002,000000,23.45,23.56,23.13,23.13,60315,0
+MET_E.US,D,20231003,000000,23.07,23.08,22.28,22.47,107627,0
+MET_E.US,D,20231004,000000,22.59,22.69,22.39,22.41,79433,0
+MET_E.US,D,20231005,000000,22.45,22.55,22.27,22.27,31307,0
+MET_E.US,D,20231006,000000,22.01,22.275,21.9167,22.23,43474,0
+MET_E.US,D,20231009,000000,22.23,22.47,22.16,22.37,32328,0
+MET_E.US,D,20231010,000000,22.32,22.56,22.3047,22.45,33015,0
+MET_E.US,D,20231011,000000,22.61,22.69,22.3801,22.67,51102,0
+MET_E.US,D,20231012,000000,22.48,22.6299,22.2,22.26,58669,0
+MET_E.US,D,20231013,000000,22.35,22.49,22.05,22.06,32352,0
+MET_E.US,D,20231016,000000,22.03,22.2,21.95,22.04,92131,0
+MET_E.US,D,20231017,000000,21.86,22.02,21.71,21.78,60818,0
+MET_E.US,D,20231018,000000,21.71,21.78,21.51,21.6,45209,0
+MET_E.US,D,20231019,000000,21.67,21.68,21.2,21.22,54119,0
+MET_E.US,D,20231020,000000,21.38,21.76,21.03,21.68,98646,0
+MET_E.US,D,20231023,000000,21.6,21.95,21.5,21.9499,90576,0
+MET_E.US,D,20231024,000000,22.01,22.23,21.77,22.18,63828,0
+MET_E.US,D,20231025,000000,22.08,22.15,21.72,21.9,35752,0
+MET_E.US,D,20231026,000000,21.72,21.9899,21.7107,21.96,36686,0
+MET_E.US,D,20231027,000000,22.02,22.02,21.56,21.57,52892,0
+MET_E.US,D,20231030,000000,21.59,21.7918,21.4861,21.67,75024,0
+MET_E.US,D,20231031,000000,21.67,21.94,21.4,21.51,238543,0
+MET_E.US,D,20231101,000000,21.56,21.94,21.54,21.94,55862,0
+MET_E.US,D,20231102,000000,22.17,22.86,22.17,22.73,100700,0
+MET_E.US,D,20231103,000000,23,23.34,22.92,23.34,45097,0
+MET_E.US,D,20231106,000000,23.19,23.498,23.15,23.35,39251,0
+MET_E.US,D,20231107,000000,23.37,23.4454,23.25,23.26,34813,0
+MET_E.US,D,20231108,000000,23.38,23.47,23.2969,23.37,28597,0
+MET_E.US,D,20231109,000000,23.32,23.32,23.08,23.08,61991,0
+MET_E.US,D,20231110,000000,23.18,23.2199,23.08,23.08,35909,0
+MET_E.US,D,20231113,000000,23.04,23.3,23.01,23.2,49257,0
+MET_E.US,D,20231114,000000,23.59,23.91,23.59,23.79,55476,0
+MET_E.US,D,20231115,000000,23.73,23.8756,23.6401,23.87,46314,0
+MET_E.US,D,20231116,000000,23.85,23.98,23.8045,23.965,39413,0
+MET_E.US,D,20231117,000000,23.96,24.1465,23.915,23.97,39060,0
+MET_E.US,D,20231120,000000,23.9,24.13,23.9,23.98,36274,0
+MET_E.US,D,20231121,000000,23.91,23.9585,23.6,23.74,61599,0
+MET_E.US,D,20231122,000000,23.68,23.722,23.3,23.49,68963,0
+MET_E.US,D,20231124,000000,23.34,23.6091,23.34,23.53,14662,0
+MET_E.US,D,20231127,000000,23.49,23.8896,23.49,23.8238,38833,0
+MET_E.US,D,20231128,000000,23.75,24.1,23.703,23.991,35512,0
+MET_E.US,D,20231129,000000,23.78,24.02,23.78,23.97,113884,0
+MET_E.US,D,20231130,000000,23.94,24.05,23.71,23.71,177975,0
+MET_E.US,D,20231201,000000,23.8,24.19,23.7,24.16,62818,0
+MET_E.US,D,20231204,000000,24.04,24.17,23.9201,24.02,44804,0
+MET_E.US,D,20231205,000000,24.06,24.09,23.9,23.9,40311,0
+MET_E.US,D,20231206,000000,23.93,24.0299,23.67,23.695,44039,0
+MET_E.US,D,20231207,000000,23.72,23.8609,23.6,23.75,44844,0
+MET_E.US,D,20231208,000000,23.66,23.7681,23.5304,23.55,34176,0
+MET_E.US,D,20231211,000000,23.44,23.52,23.24,23.41,78511,0
+MET_E.US,D,20231212,000000,23.47,23.54,23.35,23.41,57761,0
+MET_E.US,D,20231213,000000,23.41,23.91,23.32,23.88,90793,0
+MET_E.US,D,20231214,000000,23.92,24.3181,23.8,24.06,80515,0
+MET_E.US,D,20231215,000000,24.2,24.37,24.0322,24.2,91831,0
+MET_E.US,D,20231218,000000,24.11,24.29,24.05,24.09,103715,0
+MET_E.US,D,20231219,000000,24.03,24.28,24.03,24.27,59560,0
+MET_E.US,D,20231220,000000,24.19,24.4794,24.19,24.43,54409,0
+MET_E.US,D,20231221,000000,24.46,24.56,24.37,24.47,69451,0
+MET_E.US,D,20231222,000000,24.5,24.56,24.43,24.45,61435,0
+MET_E.US,D,20231226,000000,24.47,24.55,24.42,24.51,47521,0
+MET_E.US,D,20231227,000000,24.42,24.65,24.42,24.6199,92441,0
+MET_E.US,D,20231228,000000,24.52,24.72,24.46,24.54,71846,0
+MET_E.US,D,20231229,000000,24.55,24.59,24.24,24.29,215773,0
+MET_E.US,D,20240102,000000,24.27,24.41,24.15,24.33,66153,0
+MET_E.US,D,20240103,000000,24.2,24.4,24.1,24.26,52789,0
+MET_E.US,D,20240104,000000,24.37,24.39,24.2,24.24,31508,0
+MET_E.US,D,20240105,000000,24.21,24.42,24.13,24.18,42797,0
+MET_E.US,D,20240108,000000,24.27,24.3899,24.18,24.3899,34568,0
+MET_E.US,D,20240109,000000,24.28,24.56,24.26,24.53,31445,0
+MET_E.US,D,20240110,000000,24.6,24.6,24.45,24.46,26258,0
+MET_E.US,D,20240111,000000,24.37,24.56,24.352,24.45,35046,0
+MET_E.US,D,20240112,000000,24.57,24.63,24.52,24.565,27751,0
+MET_E.US,D,20240116,000000,24.49,24.62,24.4095,24.48,33252,0
+MET_E.US,D,20240117,000000,24.4,24.47,24.3105,24.46,50596,0
+MET_E.US,D,20240118,000000,24.46,24.56,24.23,24.35,44336,0
+MET_E.US,D,20240119,000000,24.35,24.5676,24.2519,24.56,59380,0
+MET_E.US,D,20240122,000000,24.61,24.72,24.55,24.72,37458,0
+MET_E.US,D,20240123,000000,24.72,24.72,24.55,24.68,42411,0
+MET_E.US,D,20240124,000000,24.7,24.78,24.67,24.67,24154,0
+MET_E.US,D,20240125,000000,24.83,24.83,24.67,24.75,57508,0
+MET_E.US,D,20240126,000000,24.7,24.83,24.6131,24.76,40641,0
+MET_E.US,D,20240129,000000,24.71,24.765,24.63,24.7,46455,0
+MET_E.US,D,20240130,000000,24.78,24.7956,24.67,24.68,44901,0
+MET_E.US,D,20240131,000000,24.64,24.7275,24.46,24.46,72362,0
+MET_E.US,D,20240201,000000,24.51,24.78,24.3601,24.73,51555,0
+MET_E.US,D,20240202,000000,24.63,24.7932,24.5201,24.68,40766,0
+MET_E.US,D,20240205,000000,24.61,24.635,24.5,24.5327,19507,0
+MET_E.US,D,20240206,000000,24.55,24.69,24.5388,24.69,33381,0
+MET_E.US,D,20240207,000000,24.67,24.85,24.65,24.75,21966,0
+MET_E.US,D,20240208,000000,24.67,24.8,24.63,24.66,85614,0
+MET_E.US,D,20240209,000000,24.66,24.8499,24.66,24.83,43143,0
+MET_E.US,D,20240212,000000,24.82,24.87,24.75,24.87,30773,0
+MET_E.US,D,20240213,000000,24.67,24.76,24.5836,24.68,89871,0
+MET_E.US,D,20240214,000000,24.72,24.7527,24.6114,24.68,28436,0
+MET_E.US,D,20240215,000000,24.71,24.7326,24.56,24.7,39411,0
+MET_E.US,D,20240216,000000,24.54,24.6804,24.54,24.6,58229,0
+MET_E.US,D,20240220,000000,24.63,24.73,24.5801,24.7,39993,0
+MET_E.US,D,20240221,000000,24.71,24.82,24.68,24.69,117816,0
+MET_E.US,D,20240222,000000,24.8,24.81,24.71,24.72,90348,0
+MET_E.US,D,20240223,000000,24.75,24.94,24.67,24.94,76778,0
+MET_E.US,D,20240226,000000,24.81,24.96,24.81,24.9,98526,0
+MET_E.US,D,20240227,000000,24.84,24.9489,24.77,24.82,27554,0
+MET_E.US,D,20240228,000000,24.54,24.56,24.49,24.52,36170,0
+MET_E.US,D,20240229,000000,24.62,24.6999,24.4992,24.52,127236,0
+MET_E.US,D,20240301,000000,24.55,24.65,24.54,24.6,46202,0
+MET_E.US,D,20240304,000000,24.6,24.64,24.39,24.4,39675,0
+MET_E.US,D,20240305,000000,24.48,24.5625,24.4641,24.505,23202,0
+MET_E.US,D,20240306,000000,24.57,24.69,24.53,24.65,34692,0
+MET_E.US,D,20240307,000000,24.62,24.78,24.62,24.71,34993,0
+MET_E.US,D,20240308,000000,24.79,24.84,24.7301,24.7675,34848,0
+MET_E.US,D,20240311,000000,24.73,24.8217,24.68,24.68,28731,0
+MET_E.US,D,20240312,000000,24.68,24.718,24.46,24.61,41073,0
+MET_E.US,D,20240313,000000,24.66,24.7099,24.5,24.55,29051,0
+MET_E.US,D,20240314,000000,24.54,24.57,24.3,24.45,52918,0
+MET_E.US,D,20240315,000000,24.45,24.48,24.3002,24.4,52418,0
+MET_E.US,D,20240318,000000,24.35,24.42,24.25,24.27,102343,0
+MET_E.US,D,20240319,000000,24.27,24.3799,24.23,24.28,108060,0
+MET_E.US,D,20240320,000000,24.29,24.35,24.25,24.34,52305,0
+MET_E.US,D,20240321,000000,24.4,24.47,24.38,24.39,71299,0
+MET_E.US,D,20240322,000000,24.44,24.5,24.35,24.44,69603,0
+MET_E.US,D,20240325,000000,24.36,24.4352,24.24,24.24,40408,0
+MET_E.US,D,20240326,000000,24.29,24.41,24.29,24.3685,64054,0
+MET_E.US,D,20240327,000000,24.36,24.44,24.3,24.36,100055,0
+MET_E.US,D,20240328,000000,24.36,24.53,24,24.02,198353,0
+MET_E.US,D,20240401,000000,24.17,24.2415,24.06,24.12,109952,0
+MET_E.US,D,20240402,000000,24.02,24.11,23.81,24.03,63040,0
+MET_E.US,D,20240403,000000,23.9,24.07,23.9,24.05,98424,0
+MET_E.US,D,20240404,000000,24.12,24.261,24.12,24.195,29363,0
+MET_E.US,D,20240405,000000,24.16,24.24,24.1101,24.21,63462,0
+MET_E.US,D,20240408,000000,24.21,24.21,24.02,24.09,63988,0
+MET_E.US,D,20240409,000000,24.11,24.14,24.05,24.11,66607,0
+MET_E.US,D,20240410,000000,23.96,23.9899,23.71,23.92,192809,0
+MET_E.US,D,20240411,000000,23.92,23.92,23.77,23.78,168694,0
+MET_E.US,D,20240412,000000,23.77,23.8699,23.66,23.66,123540,0
+MET_E.US,D,20240415,000000,23.7,23.8199,23.1499,23.15,75090,0
+MET_E.US,D,20240416,000000,23.1,23.3569,23.0871,23.25,57107,0
+MET_E.US,D,20240417,000000,23.38,23.4499,23.27,23.3,69640,0
+MET_E.US,D,20240418,000000,23.34,23.4028,23.21,23.37,173467,0
+MET_E.US,D,20240419,000000,23.4,23.4,23.24,23.35,196939,0
+MET_E.US,D,20240422,000000,23.38,23.51,23.34,23.51,275346,0
+MET_E.US,D,20240423,000000,23.5,23.87,23.4022,23.87,290554,0
+MET_E.US,D,20240424,000000,23.69,23.92,23.5201,23.89,60395,0
+MET_E.US,D,20240425,000000,23.67,23.8,23.5,23.73,91737,0
+MET_E.US,D,20240426,000000,23.75,23.9278,23.46,23.46,36624,0
+MET_E.US,D,20240429,000000,23.55,23.75,23.5375,23.68,28108,0
+MET_E.US,D,20240430,000000,23.65,23.6868,23.4,23.47,401396,0
+MET_E.US,D,20240501,000000,23.53,23.79,23.36,23.59,68543,0
+MET_E.US,D,20240502,000000,23.59,23.91,23.56,23.88,61546,0
+MET_E.US,D,20240503,000000,24.04,24.17,23.7901,24.06,48580,0
+MET_E.US,D,20240506,000000,24.07,24.28,24.07,24.23,22316,0
+MET_E.US,D,20240507,000000,24.16,24.3292,24.0745,24.1,44563,0
+MET_E.US,D,20240508,000000,24.07,24.105,23.72,23.965,86605,0
+MET_E.US,D,20240509,000000,23.87,23.9652,23.84,23.87,40587,0
+MET_E.US,D,20240510,000000,23.82,24,23.7401,23.84,22999,0
+MET_E.US,D,20240513,000000,23.94,23.97,23.86,23.91,21055,0
+MET_E.US,D,20240514,000000,23.98,23.98,23.8,23.85,33304,0
+MET_E.US,D,20240515,000000,24.03,24.14,23.98,24.14,34306,0
+MET_E.US,D,20240516,000000,24.13,24.13,23.95,24.09,34985,0
+MET_E.US,D,20240517,000000,23.99,24.06,23.95,24.06,24166,0
+MET_E.US,D,20240520,000000,24,24.11,23.98,24.02,20531,0
+MET_E.US,D,20240521,000000,24.07,24.1075,23.865,23.91,31317,0
+MET_E.US,D,20240522,000000,23.88,24.04,23.8516,23.98,102059,0
+MET_E.US,D,20240523,000000,23.99,23.99,23.6,23.6494,128344,0
+MET_E.US,D,20240524,000000,23.68,23.8193,23.67,23.8,28934,0
+MET_E.US,D,20240528,000000,23.81,23.9599,23.654,23.7678,35463,0
+MET_E.US,D,20240529,000000,23.7,23.82,23.5906,23.73,70217,0
+MET_E.US,D,20240530,000000,23.84,24.04,23.7201,24.03,36334,0
+MET_E.US,D,20240531,000000,23.78,23.8,23.58,23.75,96156,0
+MET_E.US,D,20240603,000000,23.77,23.95,23.75,23.95,61784,0
+MET_E.US,D,20240604,000000,23.98,24.05,23.8101,23.99,24728,0
+MET_E.US,D,20240605,000000,24.04,24.16,23.8714,24.09,102572,0
+MET_E.US,D,20240606,000000,24.1,24.16,24.07,24.16,33196,0
+MET_E.US,D,20240607,000000,24.04,24.09,23.97,24.09,24876,0
+MET_E.US,D,20240610,000000,24.06,24.06,23.88,23.905,28409,0
+MET_E.US,D,20240611,000000,23.95,24.04,23.79,23.99,89142,0
+MET_E.US,D,20240612,000000,24.13,24.38,24.121,24.22,63401,0
+MET_E.US,D,20240613,000000,24.34,24.34,24.1301,24.3,25843,0
+MET_E.US,D,20240614,000000,24.33,24.33,24.14,24.28,29972,0
+MET_E.US,D,20240617,000000,24.21,24.2899,24.14,24.25,48863,0
+MET_E.US,D,20240618,000000,24.18,24.45,24.18,24.3693,37458,0
+MET_E.US,D,20240620,000000,24.3,24.36,24.3,24.32,22194,0
+MET_E.US,D,20240621,000000,24.29,24.35,24.2558,24.31,29342,0
+MET_E.US,D,20240624,000000,24.32,24.36,24.19,24.2101,47175,0
+MET_E.US,D,20240625,000000,24.32,24.37,24.23,24.35,24652,0
+MET_E.US,D,20240626,000000,24.29,24.47,24.2301,24.37,57452,0
+MET_E.US,D,20240627,000000,24.37,24.54,24.3,24.37,55706,0
+MET_E.US,D,20240628,000000,24.43,24.48,24.2448,24.43,292870,0
+MET_E.US,D,20240701,000000,24.35,24.38,24.134,24.19,64408,0
+MET_E.US,D,20240702,000000,24.22,24.3,24.1762,24.21,31615,0
+MET_E.US,D,20240703,000000,24.22,24.4256,24.22,24.32,22818,0
+MET_E.US,D,20240705,000000,24.44,24.444,24.36,24.39,24943,0
+MET_E.US,D,20240708,000000,24.47,24.48,24.32,24.32,23365,0
+MET_E.US,D,20240709,000000,24.38,24.38,24.18,24.18,65319,0
+MET_E.US,D,20240710,000000,24.28,24.43,24.2005,24.37,98579,0
+MET_E.US,D,20240711,000000,24.47,24.7113,24.44,24.6,39369,0
+MET_E.US,D,20240712,000000,24.68,24.78,24.5904,24.61,85539,0
+MET_E.US,D,20240715,000000,24.65,24.74,24.57,24.64,42560,0
+MET_E.US,D,20240716,000000,24.69,24.7899,24.6,24.6,25068,0
+MET_E.US,D,20240717,000000,24.53,24.7,24.53,24.56,24362,0
+MET_E.US,D,20240718,000000,24.57,24.69,24.46,24.46,30703,0
+MET_E.US,D,20240719,000000,24.53,24.64,24.47,24.62,82055,0
+MET_E.US,D,20240722,000000,24.68,24.68,24.55,24.55,36577,0
+MET_E.US,D,20240723,000000,24.56,24.58,24.44,24.44,27047,0
+MET_E.US,D,20240724,000000,24.33,24.43,24.04,24.08,47236,0
+MET_E.US,D,20240725,000000,24.08,24.29,24.08,24.15,34589,0
+MET_E.US,D,20240726,000000,24.26,24.33,24.22,24.25,14829,0
+MET_E.US,D,20240729,000000,24.36,24.36,24.15,24.16,34005,0
+MET_E.US,D,20240730,000000,24.17,24.26,24.1501,24.16,25354,0
+MET_E.US,D,20240731,000000,24.24,24.35,24.1601,24.23,100883,0
+MET_E.US,D,20240801,000000,24.32,24.56,24.31,24.56,28613,0
+MET_E.US,D,20240802,000000,24.48,24.61,24.39,24.61,31315,0
+MET_E.US,D,20240805,000000,24.31,24.5,24.18,24.27,56201,0
+MET_E.US,D,20240806,000000,24.23,24.64,24.23,24.52,74510,0
+MET_E.US,D,20240807,000000,24.6,24.78,24.5,24.57,47502,0
+MET_E.US,D,20240808,000000,24.62,24.75,24.57,24.67,47305,0
+MET_E.US,D,20240809,000000,24.7,24.7,24.5705,24.64,21365,0
+MET_E.US,D,20240812,000000,24.61,24.6892,24.49,24.49,36511,0
+MET_E.US,D,20240813,000000,24.59,24.7,24.58,24.62,170010,0
+MET_E.US,D,20240814,000000,24.65,24.87,24.65,24.79,38484,0
+MET_E.US,D,20240815,000000,24.79,24.87,24.68,24.74,33594,0
+MET_E.US,D,20240816,000000,24.73,24.88,24.73,24.84,30031,0
+MET_E.US,D,20240819,000000,24.83,24.96,24.83,24.95,28343,0
+MET_E.US,D,20240820,000000,24.95,24.98,24.91,24.94,34376,0
+MET_E.US,D,20240821,000000,24.95,25.07,24.95,25.04,25802,0
+MET_E.US,D,20240822,000000,25.03,25.08,24.96,24.97,30534,0
+MET_E.US,D,20240823,000000,25.05,25.14,25.0131,25.12,32497,0
+MET_E.US,D,20240826,000000,25.15,25.165,25.05,25.09,24528,0
+MET_E.US,D,20240827,000000,25.03,25.15,25.03,25.09,18398,0
+MET_E.US,D,20240828,000000,25.1,25.19,25.1,25.11,27987,0
+MET_E.US,D,20240829,000000,25.16,25.23,25.15,25.18,19365,0
+MET_E.US,D,20240830,000000,24.82,24.92,24.57,24.66,182685,0
+MET_E.US,D,20240903,000000,24.65,24.79,24.64,24.675,25171,0
+MET_E.US,D,20240904,000000,24.7582,24.9768,24.68,24.96,49111,0
+MET_E.US,D,20240905,000000,24.94,25.04,24.85,24.96,87258,0
+MET_E.US,D,20240906,000000,24.95,25.05,24.73,24.76,67406,0
+MET_E.US,D,20240909,000000,24.88,25.04,24.76,25.04,64067,0
+MET_E.US,D,20240910,000000,24.95,25.07,24.93,25.04,30072,0
+MET_E.US,D,20240911,000000,24.95,25.05,24.92,24.97,22315,0
+MET_E.US,D,20240912,000000,24.97,25.05,24.84,24.89,88885,0
+MET_E.US,D,20240913,000000,24.99,25.0399,24.83,24.93,70568,0
+MET_E.US,D,20240916,000000,25,25.04,24.83,25.04,135714,0
+MET_E.US,D,20240917,000000,25,25,24.8,24.9,76919,0
+MET_E.US,D,20240918,000000,24.96,25,24.84,24.87,86279,0
+MET_E.US,D,20240919,000000,24.92,25.05,24.87,25.05,109148,0
+MET_E.US,D,20240920,000000,24.99,25.12,24.98,25.1,39031,0
+MET_E.US,D,20240923,000000,25.1,25.12,25.01,25.04,26525,0
+MET_E.US,D,20240924,000000,25.02,25.1,24.96,25.09,27851,0
+MET_E.US,D,20240925,000000,25.09,25.09,24.977,25.08,19123,0
+MET_E.US,D,20240926,000000,25.1,25.1,24.95,24.9906,20504,0
+MET_E.US,D,20240927,000000,25.08,25.08,24.88,24.88,47534,0
+MET_E.US,D,20240930,000000,24.85,24.9633,24.58,24.74,145050,0
+MET_E.US,D,20241001,000000,24.74,24.8879,24.68,24.75,52566,0
+MET_E.US,D,20241002,000000,24.73,24.95,24.73,24.95,107986,0
+MET_E.US,D,20241003,000000,24.89,24.95,24.8,24.84,57478,0
+MET_E.US,D,20241004,000000,24.79,24.81,24.6676,24.78,81110,0
+MET_E.US,D,20241007,000000,24.73,24.78,24.6001,24.72,115322,0
+MET_E.US,D,20241008,000000,24.73,24.8265,24.6901,24.7701,56073,0
+MET_E.US,D,20241009,000000,24.82,24.89,24.75,24.89,47122,0
+MET_E.US,D,20241010,000000,24.81,24.93,24.7,24.91,44820,0
+MET_E.US,D,20241011,000000,24.86,25.07,24.86,25.07,43817,0
+MET_E.US,D,20241014,000000,25.03,25.07,24.935,25.0401,26571,0
+MET_E.US,D,20241015,000000,25.0785,25.18,25.07,25.1,36962,0
+MET_E.US,D,20241016,000000,25.14,25.19,25.0811,25.19,24612,0
+MET_E.US,D,20241017,000000,25.16,25.1886,25.0414,25.18,27631,0
+MET_E.US,D,20241018,000000,25.09,25.1799,25.02,25.05,21675,0
+MET_E.US,D,20241021,000000,25,25.01,24.735,24.83,65910,0
+MET_E.US,D,20241022,000000,24.88,25.08,24.8,25,102459,0
+MET_E.US,D,20241023,000000,24.93,24.97,24.85,24.9,87452,0
+MET_E.US,D,20241024,000000,24.95,24.98,24.88,24.9398,24926,0
+MET_E.US,D,20241025,000000,24.97,24.9919,24.8101,24.82,45864,0
+MET_E.US,D,20241028,000000,24.93,24.93,24.73,24.82,35365,0
+MET_E.US,D,20241029,000000,24.72,24.8,24.55,24.8,32838,0
+MET_E.US,D,20241030,000000,24.83,24.95,24.7,24.83,55740,0
+MET_E.US,D,20241031,000000,24.65,24.93,24.59,24.63,107102,0
+MET_E.US,D,20241101,000000,24.71,24.76,24.49,24.63,39416,0
+MET_E.US,D,20241104,000000,24.69,24.83,24.675,24.82,34399,0
+MET_E.US,D,20241105,000000,24.76,25.12,24.76,25.09,89332,0
+MET_E.US,D,20241106,000000,24.84,24.92,24.79,24.86,40861,0
+MET_E.US,D,20241107,000000,24.84,24.94,24.67,24.88,39459,0
+MET_E.US,D,20241108,000000,24.86,25.11,24.85,25.05,31766,0
+MET_E.US,D,20241111,000000,25.045,25.0986,24.7078,24.76,27560,0
+MET_E.US,D,20241112,000000,24.748011,24.8799,24.4586,24.47,56226,0
+MET_E.US,D,20241113,000000,24.51,24.555,24.36,24.45,85354,0
+MET_E.US,D,20241114,000000,24.5598,24.56,24.39,24.47,41566,0
+MET_E.US,D,20241115,000000,24.47,24.53,24.4,24.53,39676,0
+MET_E.US,D,20241118,000000,24.56,24.58,24.46,24.46,35864,0
+MET_E.US,D,20241119,000000,24.499,24.53,24.1701,24.22,50870,0
+MET_E.US,D,20241120,000000,24.16,24.22,24.09,24.11,73204,0
+MET_E.US,D,20241121,000000,24.22,24.4305,24.12,24.2,94193,0
+MET_E.US,D,20241122,000000,24.27,24.34,24.2,24.29,89882,0
+MET_E.US,D,20241125,000000,24.46,24.57,24.3333,24.37,34773,0
+MET_E.US,D,20241126,000000,24.37,24.43,24.23,24.245,30829,0
+MET_E.US,D,20241127,000000,24.29,24.34,24.19,24.21,62684,0
+MET_E.US,D,20241129,000000,24.0684,24.38,23.95,24.25,124271,0
+MET_E.US,D,20241202,000000,24.01,24.25,24.01,24.12,89699,0
+MET_E.US,D,20241203,000000,24.15,24.16,23.96,24.06,57601,0
+MET_E.US,D,20241204,000000,24.15,24.1693,24.04,24.07,54058,0
+MET_E.US,D,20241205,000000,24.0901,24.22,24.05,24.12,97647,0
+MET_E.US,D,20241206,000000,24.22,24.2787,24.08,24.19,64225,0
+MET_E.US,D,20241209,000000,24.1699,24.22,24.05,24.15,260232,0
+MET_E.US,D,20241210,000000,24.05,24.21,24,24.13,132351,0
+MET_E.US,D,20241211,000000,24.1755,24.27,24,24.03,56681,0
+MET_E.US,D,20241212,000000,24.0522,24.1,23.89,24.05,89668,0
+MET_E.US,D,20241213,000000,24.0014,24.05,23.84,24,64503,0
+MET_E.US,D,20241216,000000,24.042,24.11,23.97,24.07,135012,0
+MET_E.US,D,20241217,000000,24,24.12,23.9624,24.11,85785,0
+MET_E.US,D,20241218,000000,24.055,24.14,23.92,23.94,166465,0
+MET_E.US,D,20241219,000000,23.92,23.96,23.64,23.71,99217,0
+MET_E.US,D,20241220,000000,23.83,23.88,23.75,23.81,64390,0
+MET_E.US,D,20241223,000000,23.7613,23.83,23.5545,23.56,89193,0
+MET_E.US,D,20241224,000000,23.625,23.625,23.3486,23.475,44935,0
+MET_E.US,D,20241226,000000,23.43,23.45,23.28,23.36,61922,0
+MET_E.US,D,20241227,000000,23.28,23.41,23.05,23.1,114167,0
+MET_E.US,D,20241230,000000,23.2199,23.3,23.07,23.19,331172,0
+MET_E.US,D,20241231,000000,23.21,23.56,23.19,23.54,720119,0
+MET_E.US,D,20250102,000000,23.55,24.08,23.55,24.08,46378,0
+MET_E.US,D,20250103,000000,24.0901,24.44,24.03,24.37,72280,0
+MET_E.US,D,20250106,000000,24.43,24.4553,24.13,24.25,84736,0
+MET_E.US,D,20250107,000000,24.22,24.24,23.8,23.8,80691,0
+MET_E.US,D,20250108,000000,23.79,23.85,23.54,23.6,139675,0
+MET_E.US,D,20250110,000000,23.5,23.5,22.9,22.97,351356,0
+MET_E.US,D,20250113,000000,22.97,22.98,22.73,22.94,249040,0
+MET_E.US,D,20250114,000000,22.99,23.11,22.8901,23.03,73068,0
+MET_E.US,D,20250115,000000,23.545,23.71,23.26,23.67,66771,0
+MET_E.US,D,20250116,000000,23.6505,24.21,23.6,23.87,119536,0
+MET_E.US,D,20250117,000000,23.94,24.09,23.85,23.98,89705,0
+MET_E.US,D,20250121,000000,24.1248,24.34,24.12,24.31,67468,0
+MET_E.US,D,20250122,000000,24.25,24.35,24.16,24.25,25832,0
+MET_E.US,D,20250123,000000,24.15,24.2799,24,24.19,79764,0
+MET_E.US,D,20250124,000000,24.1,24.3799,24.1,24.28,39785,0
+MET_E.US,D,20250127,000000,24.13,24.66,24.13,24.55,66796,0
+MET_E.US,D,20250128,000000,24.5125,24.58,24.39,24.5,57649,0
+MET_E.US,D,20250129,000000,24.58,24.58,24.22,24.39,60196,0
+MET_E.US,D,20250130,000000,24.49,24.6358,24.3501,24.56,39986,0
+MET_E.US,D,20250131,000000,24.5973,24.7,24.31,24.47,88396,0
+MET_E.US,D,20250203,000000,24.29,24.485,24.2,24.26,54915,0
+MET_E.US,D,20250204,000000,24.21,24.35,24.16,24.26,42097,0
+MET_E.US,D,20250205,000000,24.2772,24.56,24.2772,24.44,42017,0
+MET_E.US,D,20250206,000000,24.4416,24.54,24.3,24.35,49591,0
+MET_E.US,D,20250207,000000,24.35,24.39,24.2202,24.28,32827,0
+MET_E.US,D,20250210,000000,24.29,24.44,24.29,24.34,34863,0
+MET_E.US,D,20250211,000000,24.4899,24.4899,24.29,24.3,27559,0
+MET_E.US,D,20250212,000000,24.15,24.2095,24,24.1,103346,0
+MET_E.US,D,20250213,000000,24.1991,24.3784,24.1991,24.32,39363,0
+MET_E.US,D,20250214,000000,24.3715,24.49,24.27,24.41,47006,0
+MET_E.US,D,20250218,000000,24.3713,24.54,24.26,24.28,36829,0
+MET_E.US,D,20250219,000000,24.3,24.44,24.14,24.26,35427,0
+MET_E.US,D,20250220,000000,24.3815,24.4,24.2217,24.33,65821,0
+MET_E.US,D,20250221,000000,24.39,24.5,24.3,24.31,18247,0
+MET_E.US,D,20250224,000000,24.35,24.5,24.3101,24.44,35886,0
+MET_E.US,D,20250225,000000,24.55,24.72,24.5,24.57,32996,0
+MET_E.US,D,20250226,000000,24.57,24.65,24.46,24.51,89191,0
+MET_E.US,D,20250227,000000,24.58,24.62,24.51,24.54,37845,0
+MET_E.US,D,20250228,000000,24.27,24.3299,24.18,24.18,55376,0
+MET_E.US,D,20250303,000000,24.197,24.31,24.1201,24.14,45975,0
+MET_E.US,D,20250304,000000,24.16,24.17,23.95,24.08,88067,0
+MET_E.US,D,20250305,000000,24.1499,24.1499,24.01,24.05,20074,0
+MET_E.US,D,20250306,000000,24.02,24.0499,23.8701,23.9992,105594,0
+MET_E.US,D,20250307,000000,24.0986,24.0996,23.78,23.78,54697,0
+MET_E.US,D,20250310,000000,23.75,23.78,23.66,23.67,40724,0
+MET_E.US,D,20250311,000000,23.65,23.7,23.58,23.68,62122,0
+MET_E.US,D,20250312,000000,23.75,23.8699,23.59,23.81,42438,0
+MET_E.US,D,20250313,000000,23.815,23.96,23.74,23.88,38026,0
+MET_E.US,D,20250314,000000,23.85,23.98,23.8,23.92,65612,0
+MET_E.US,D,20250317,000000,23.965,24.3,23.965,24.11,73465,0
+MET_E.US,D,20250318,000000,24.07,24.16,23.9901,24.1,34602,0
+MET_E.US,D,20250319,000000,24.1316,24.14,24.03,24.08,22787,0
+MET_E.US,D,20250320,000000,24.1166,24.17,24.01,24.03,27926,0
+MET_E.US,D,20250321,000000,24.0804,24.09,23.98,24,16622,0
+MET_E.US,D,20250324,000000,24.06,24.17,23.9,23.99,43067,0
+MET_E.US,D,20250325,000000,24.01,24.02,23.91,24,59290,0
+MET_E.US,D,20250326,000000,23.93,23.9502,23.7178,23.73,263373,0
+MET_E.US,D,20250327,000000,23.77,23.7976,23.65,23.7,124784,0
+MET_E.US,D,20250328,000000,23.69,23.8,23.55,23.55,51400,0
+MET_E.US,D,20250331,000000,23.5,23.63,23.42,23.58,440986,0
+MET_E.US,D,20250401,000000,23.62,23.6599,23.44,23.5,25245,0
+MET_E.US,D,20250402,000000,23.5,23.6268,23.5,23.5799,30755,0
+MET_E.US,D,20250403,000000,23.32,23.42,23.22,23.34,52371,0
+MET_E.US,D,20250404,000000,23.1999,23.47,23.05,23.42,53173,0
+MET_E.US,D,20250407,000000,22.6697,23.48,22.66,23.12,79065,0
+MET_E.US,D,20250408,000000,23.28,23.43,23.09,23.25,160619,0
+MET_E.US,D,20250409,000000,22.8527,23.68,22.8527,23.5311,52276,0
+MET_E.US,D,20250410,000000,23.48,23.635,23.08,23.15,60816,0
+MET_E.US,D,20250411,000000,23.075,23.11,22.81,22.955,64201,0
+MET_E.US,D,20250414,000000,23.1069,23.205,22.97,23.07,45207,0
+MET_E.US,D,20250415,000000,23.04,23.2,23.02,23.12,29522,0
+MET_E.US,D,20250416,000000,23.16,23.31,23,23.2,42598,0
+MET_E.US,D,20250417,000000,23.23,23.3299,23.22,23.26,39083,0
+MET_E.US,D,20250421,000000,23.3199,23.3199,23.09,23.1982,76865,0
+MET_E.US,D,20250422,000000,23.21,23.42,23.2017,23.32,61548,0
+MET_E.US,D,20250423,000000,23.59,23.69,23.39,23.5,30236,0
+MET_E.US,D,20250424,000000,23.5083,23.68,23.5,23.6,25302,0
+MET_E.US,D,20250425,000000,23.6674,23.71,23.49,23.6,26690,0
+MET_E.US,D,20250428,000000,23.55,23.6999,23.52,23.61,40428,0
+MET_E.US,D,20250429,000000,23.59,23.6537,23.54,23.6,41530,0
+MET_E.US,D,20250430,000000,23.57,23.58,23.3923,23.41,28616,0
+MET_E.US,D,20250501,000000,23.3717,23.43,23.25,23.28,35740,0
+MET_E.US,D,20250502,000000,23.35,23.4652,23.3,23.3699,44629,0
+MET_E.US,D,20250505,000000,23.4,23.45,23.2957,23.2957,43017,0
+MET_E.US,D,20250506,000000,23.2615,23.4,23.245,23.39,34072,0
+MET_E.US,D,20250507,000000,23.4101,23.53,23.37,23.42,29370,0
+MET_E.US,D,20250508,000000,23.5,23.57,23.43,23.43,23471,0
+MET_E.US,D,20250509,000000,23.48,23.49,23.3805,23.45,38940,0
+MET_E.US,D,20250512,000000,23.5591,23.6204,23.42,23.42,33898,0
+MET_E.US,D,20250513,000000,23.575,23.575,23.39,23.46,32271,0
+MET_E.US,D,20250514,000000,23.49,23.51,23.3,23.3626,35657,0
+MET_E.US,D,20250515,000000,23.42,23.49,23.34,23.43,30837,0
+MET_E.US,D,20250516,000000,23.4401,23.5899,23.37,23.52,60991,0
+MET_E.US,D,20250519,000000,23.375,23.63,23.33,23.59,25720,0
+MET_E.US,D,20250520,000000,23.59,23.78,23.555,23.68,32018,0
+MET_E.US,D,20250521,000000,23.95,23.95,23.3,23.3,33696,0
+MET_E.US,D,20250522,000000,23.3144,23.4,23.242,23.315,38868,0
+MET_E.US,D,20250523,000000,23.21,23.3173,23.15,23.295,29608,0
+MET_E.US,D,20250527,000000,23.4723,23.55,23.31,23.55,36591,0
+MET_E.US,D,20250528,000000,23.46,23.55,23.42,23.42,27114,0
+MET_E.US,D,20250529,000000,23.85,23.85,23.44,23.47,29153,0
+MET_E.US,D,20250530,000000,23.1026,23.34,23.1026,23.31,176262,0
+MET_E.US,D,20250602,000000,23.85,23.85,23.11,23.25,77133,0
+MET_E.US,D,20250603,000000,23.19,23.4299,23.19,23.29,42596,0
+MET_E.US,D,20250604,000000,23.42,23.49,23.34,23.43,51607,0
+MET_E.US,D,20250605,000000,23.485,23.78,23.485,23.66,113792,0
+MET_E.US,D,20250606,000000,23.71,23.71,23.57,23.62,124887,0
+MET_E.US,D,20250609,000000,24.2,24.2,23.65,23.7,55611,0
+MET_E.US,D,20250610,000000,23.7295,23.8,23.69,23.76,40142,0
+MET_E.US,D,20250611,000000,23.8,23.88,23.7,23.72,45837,0
+MET_E.US,D,20250612,000000,23.77,23.8047,23.66,23.71,137695,0
+MET_E.US,D,20250613,000000,23.69,23.69,23.5,23.5,120136,0
+MET_E.US,D,20250616,000000,23.68,23.7199,23.38,23.41,80630,0
+MET_E.US,D,20250617,000000,23.54,23.5495,23.335,23.42,50560,0
+MET_E.US,D,20250618,000000,23.4301,23.5299,23.39,23.43,33283,0
+MET_E.US,D,20250620,000000,23.47,23.59,23.3801,23.52,64667,0
+MET_E.US,D,20250623,000000,23.5617,23.64,23.4901,23.53,38561,0
+MET_E.US,D,20250624,000000,23.602,23.79,23.5401,23.69,49074,0
+MET_E.US,D,20250625,000000,23.74,23.78,23.56,23.61,29189,0
+MET_E.US,D,20250626,000000,23.65,23.84,23.62,23.76,57356,0
+MET_E.US,D,20250627,000000,23.804,23.85,23.6349,23.64,51563,0
+MET_E.US,D,20250630,000000,23.75,23.81,23.56,23.59,198745,0
+MET_E.US,D,20250701,000000,23.64,23.8601,23.61,23.75,65660,0
+MET_E.US,D,20250702,000000,23.71,24.04,23.71,23.9,54651,0
+MET_E.US,D,20250703,000000,23.9537,24.0198,23.92,23.95,17748,0
+MET_E.US,D,20250707,000000,23.9297,23.98,23.79,23.7989,33171,0
+MET_E.US,D,20250708,000000,23.79,23.94,23.76,23.87,40648,0
+MET_E.US,D,20250709,000000,23.9218,24.06,23.92,23.95,44663,0
+MET_E.US,D,20250710,000000,23.99,24.12,23.95,24.06,32958,0
+MET_E.US,D,20250711,000000,24.11,24.1428,23.94,23.94,32145,0
+MET_E.US,D,20250714,000000,23.9,23.9944,23.75,23.83,35681,0
+MET_E.US,D,20250715,000000,23.91,23.91,23.75,23.78,92664,0
+MET_E.US,D,20250716,000000,23.8699,23.94,23.69,23.84,52305,0
+MET_E.US,D,20250717,000000,23.8401,24.02,23.8401,23.94,26100,0
+MET_E.US,D,20250718,000000,23.9552,24.0499,23.85,23.91,28508,0
+MET_E.US,D,20250721,000000,24.12,24.18,23.91,23.98,47368,0
+MET_E.US,D,20250722,000000,24,24.07,23.9,23.97,36479,0
+MET_E.US,D,20250723,000000,24.005,24.04,23.94,23.98,24007,0
+MET_E.US,D,20250724,000000,23.9595,24.02,23.85,23.96,21340,0
+MET_E.US,D,20250725,000000,24,24.0497,23.93,24,34661,0
+MET_E.US,D,20250728,000000,24.02,24.05,23.97,24,23875,0
+MET_E.US,D,20250729,000000,24.065,24.1536,24.05,24.131,27062,0
+MET_E.US,D,20250730,000000,24.02,24.17,24,24.07,58609,0
+MET_E.US,D,20250731,000000,24.0511,24.34,24.03,24.1,92906,0
+MET_E.US,D,20250801,000000,24.235,24.245,24.07,24.08,24680,0
+MET_E.US,D,20250804,000000,24.31,24.31,24.21,24.24,19830,0
+MET_E.US,D,20250805,000000,24.2,24.3657,24.09,24.21,21186,0
+MET_E.US,D,20250806,000000,24.23,24.32,24.1,24.1,31651,0
+MET_E.US,D,20250807,000000,24.18,24.2012,24.07,24.1,45998,0
+MET_E.US,D,20250808,000000,24.1506,24.1899,24.09,24.14,21894,0
+MET_E.US,D,20250811,000000,24.14,24.25,24.1,24.2,31391,0
+MET_E.US,D,20250812,000000,24.266,24.3399,24.23,24.29,40926,0
+MET_E.US,D,20250813,000000,24.39,24.5,24.31,24.45,27201,0
+MET_E.US,D,20250814,000000,24.43,24.455,24.27,24.42,36267,0
+MET_E.US,D,20250815,000000,24.46,24.48,24.36,24.4,23453,0
+MET_E.US,D,20250818,000000,24.415,24.6,24.37,24.52,72221,0
+MET_E.US,D,20250819,000000,24.62,24.77,24.52,24.7,92533,0
+MET_E.US,D,20250820,000000,24.725,24.76,24.65,24.72,19528,0
+MET_E.US,D,20250821,000000,24.76,24.76,24.6,24.66,49881,0
+MET_E.US,D,20250822,000000,24.67,24.84,24.66,24.82,20773,0
+MET_E.US,D,20250825,000000,24.84,24.98,24.82,24.83,53980,0
+MET_E.US,D,20250826,000000,24.89,24.9,24.69,24.79,40284,0
+MET_E.US,D,20250827,000000,24.83,24.8367,24.74,24.78,25626,0
+MET_E.US,D,20250828,000000,24.77,24.93,24.74,24.81,397578,0
+MET_E.US,D,20250829,000000,24.4766,24.61,24.39,24.6,244747,0
+MET_E.US,D,20250902,000000,24.491,24.68,24.47,24.61,95325,0
+MET_E.US,D,20250903,000000,24.65,24.79,24.5801,24.68,50743,0
+MET_E.US,D,20250904,000000,24.68,24.78,24.68,24.75,47030,0
+MET_E.US,D,20250905,000000,24.81,24.98,24.81,24.91,42510,0
+MET_E.US,D,20250908,000000,24.93,25.0918,24.93,24.99,90567,0
+MET_E.US,D,20250909,000000,24.98,25.01,24.82,24.92,41913,0
+MET_E.US,D,20250910,000000,24.98,25.08,24.95,24.99,23750,0
+MET_E.US,D,20250911,000000,25.01,25.16,25.01,25.1,37190,0
+MET_E.US,D,20250912,000000,25.05,25.19,25.02,25.11,27520,0
+MET_E.US,D,20250915,000000,25.2799,25.3063,25,25.15,84932,0
+MET_E.US,D,20250916,000000,25.155,25.175,25.07,25.13,26258,0
+MET_E.US,D,20250917,000000,25.16,25.2,24.9286,24.95,40098,0
+MET_E.US,D,20250918,000000,24.93,25.0626,24.8413,24.88,25521,0
+MET_E.US,D,20250919,000000,24.85,25,24.7609,24.94,29723,0
+MET_E.US,D,20250922,000000,24.91,24.99,24.86,24.94,28247,0
+MET_E.US,D,20250923,000000,24.94,25.05,24.85,24.89,55687,0
+MET_E.US,D,20250924,000000,24.92,24.93,24.67,24.85,47497,0
+MET_E.US,D,20250925,000000,24.71,24.86,24.71,24.83,44009,0
+MET_E.US,D,20250926,000000,24.81,24.9,24.7301,24.88,22610,0
+MET_E.US,D,20250929,000000,24.84,24.92,24.77,24.89,32328,0
+MET_E.US,D,20250930,000000,24.895,24.92,24.78,24.88,114477,0
+MET_E.US,D,20251001,000000,24.88,25.04,24.844,24.98,55258,0
+MET_E.US,D,20251002,000000,25.1141,25.1141,24.88,24.93,30999,0
+MET_E.US,D,20251003,000000,24.9677,25.0406,24.92,24.94,17783,0
+MET_E.US,D,20251006,000000,24.9,24.97,24.83,24.93,31773,0
+MET_E.US,D,20251007,000000,24.97,24.97,24.81,24.84,38024,0
+MET_E.US,D,20251008,000000,24.875,24.95,24.82,24.82,11220,0
+MET_E.US,D,20251009,000000,24.79,24.9099,24.6301,24.73,36443,0
+MET_E.US,D,20251010,000000,24.74,24.84,24.53,24.59,22563,0
+MET_E.US,D,20251013,000000,24.53,24.72,24.5275,24.65,15923,0
+MET_E.US,D,20251014,000000,24.6275,24.79,24.5601,24.73,28317,0
+MET_E.US,D,20251015,000000,24.84,24.92,24.6801,24.77,58112,0
+MET_E.US,D,20251016,000000,24.75,24.85,24.55,24.595,39736,0
+MET_E.US,D,20251017,000000,24.645,24.645,24.59,24.59,26161,0
+MET_E.US,D,20251020,000000,24.62,24.87,24.62,24.83,30267,0
+MET_E.US,D,20251021,000000,24.76,24.96,24.76,24.89,21076,0
+MET_E.US,D,20251022,000000,24.86,24.94,24.75,24.82,30412,0
+MET_E.US,D,20251023,000000,24.87,24.8999,24.82,24.87,22239,0
+MET_E.US,D,20251024,000000,24.905,24.99,24.8401,24.88,32436,0
+MET_E.US,D,20251027,000000,24.925,24.9985,24.8614,24.88,29765,0
+MET_E.US,D,20251028,000000,24.9273,24.99,24.82,24.91,35981,0
+MET_E.US,D,20251029,000000,24.93,24.97,24.845,24.88,26381,0
+MET_E.US,D,20251030,000000,24.7001,24.84,24.62,24.69,31810,0
+MET_E.US,D,20251031,000000,24.75,24.765,24.45,24.52,60447,0
+MET_E.US,D,20251103,000000,24.59,24.59,24.37,24.41,27921,0
+MET_E.US,D,20251104,000000,24.31,24.37,24.1005,24.21,50277,0
+MET_E.US,D,20251105,000000,24.2,24.38,24.17,24.26,62707,0
+MET_E.US,D,20251106,000000,24.16,24.29,23.99,24.24,93669,0
+MET_E.US,D,20251107,000000,24.22,24.26,24.07,24.25,59239,0
+MET_E.US,D,20251110,000000,24.3101,24.44,24.14,24.42,88867,0
+MET_E.US,D,20251111,000000,24.4,24.5101,24.26,24.49,36224,0
+MET_E.US,D,20251112,000000,24.442,24.52,24.33,24.39,42332,0
+MET_E.US,D,20251113,000000,24.33,24.3899,24.04,24.07,35483,0
+MET_E.US,D,20251114,000000,23.99,24.14,23.97,24.11,29433,0
+MET_E.US,D,20251117,000000,24.065,24.13,23.7601,23.89,40174,0
+MET_E.US,D,20251118,000000,23.82,23.92,23.72,23.75,25291,0
+MET_E.US,D,20251119,000000,23.69,23.81,23.52,23.76,124304,0
+MET_E.US,D,20251120,000000,23.7618,23.82,23.46,23.54,53107,0
+MET_E.US,D,20251121,000000,23.49,23.68,23.3516,23.54,75406,0
+MET_E.US,D,20251124,000000,23.5515,23.78,23.5515,23.7496,63112,0
+MET_E.US,D,20251125,000000,23.76,23.9999,23.715,23.92,51946,0
+MET_E.US,D,20251126,000000,23.88,24.05,23.8126,23.99,53918,0
+MET_E.US,D,20251128,000000,23.61,23.7133,23.4,23.47,134374,0
+MET_E.US,D,20251201,000000,23.41,23.57,23.31,23.46,130290,0
+MET_E.US,D,20251202,000000,23.52,23.68,23.4,23.64,161680,0
+MET_E.US,D,20251203,000000,23.52,23.67,23.5,23.64,73544,0
+MET_E.US,D,20251204,000000,23.55,23.6364,23.44,23.54,104554,0
+MET_E.US,D,20251205,000000,23.46,23.5599,23.32,23.4,109703,0
+MET_E.US,D,20251208,000000,23.4,23.4699,23.25,23.42,113860,0
+MET_E.US,D,20251209,000000,23.3501,23.5499,23.35,23.54,116420,0
+MET_E.US,D,20251210,000000,23.517,23.82,23.451,23.8,113433,0
+MET_E.US,D,20251211,000000,23.79,23.9099,23.6927,23.86,75932,0
+MET_E.US,D,20251212,000000,23.8395,23.8836,23.64,23.73,72307,0
+MET_E.US,D,20251215,000000,23.8699,23.89,23.65,23.7,110437,0
+MET_E.US,D,20251216,000000,23.6101,23.76,23.59,23.73,169620,0
+MET_E.US,D,20251217,000000,23.67,23.73,23.588,23.67,105763,0
+MET_E.US,D,20251218,000000,23.815,23.8191,23.63,23.8,104986,0
+MET_E.US,D,20251219,000000,23.8,23.8,23.7,23.75,67061,0
+MET_E.US,D,20251222,000000,23.7832,23.85,23.72,23.79,213679,0
+MET_E.US,D,20251223,000000,23.74,23.77,23.6301,23.68,123553,0
+MET_E.US,D,20251224,000000,23.68,23.75,23.65,23.72,59386,0
+MET_E.US,D,20251226,000000,23.7394,23.7394,23.61,23.65,73509,0
+MET_E.US,D,20251229,000000,23.6101,23.69,23.57,23.57,62232,0
+MET_E.US,D,20251230,000000,23.57,23.6517,23.51,23.57,141713,0
+MET_E.US,D,20251231,000000,23.55,23.77,23.51,23.75,393507,0
+MET_E.US,D,20260102,000000,23.75,23.99,23.6475,23.99,147863,0
+MET_E.US,D,20260105,000000,24.065,24.17,23.96,24.03,62394,0
+MET_E.US,D,20260106,000000,24.03,24.07,23.86,23.91,52178,0
+MET_E.US,D,20260107,000000,23.96,24.14,23.9501,24.14,87908,0
+MET_E.US,D,20260108,000000,24.05,24.12,23.9,23.95,267669,0
+MET_E.US,D,20260109,000000,23.95,24.055,23.83,23.86,48974,0
+MET_E.US,D,20260112,000000,23.88,23.9799,23.76,23.88,54252,0
+MET_E.US,D,20260113,000000,23.925,24.06,23.8801,24.03,47988,0
+MET_E.US,D,20260114,000000,24.0399,24.07,23.93,24.07,33111,0
+MET_E.US,D,20260115,000000,24.0519,24.22,24,24.2,50009,0
+MET_E.US,D,20260116,000000,24.2,24.295,24.1,24.25,124185,0
+MET_E.US,D,20260120,000000,24.18,24.21,24.03,24.09,51679,0
+MET_E.US,D,20260121,000000,24.1,24.25,24.07,24.24,34215,0
+MET_E.US,D,20260122,000000,24.26,24.39,24.1801,24.27,36897,0
+MET_E.US,D,20260123,000000,24.295,24.37,24.23,24.31,79376,0
+MET_E.US,D,20260126,000000,24.3718,24.38,24.2501,24.32,34068,0
+MET_E.US,D,20260127,000000,24.3,24.3685,24.1801,24.36,61878,0
+MET_E.US,D,20260128,000000,24.3298,24.37,24.25,24.31,39718,0
+MET_E.US,D,20260129,000000,24.28,24.3199,24.22,24.22,33081,0
+MET_E.US,D,20260130,000000,24.21,24.2999,24.07,24.08,77674,0
+MET_E.US,D,20260202,000000,24.17,24.19,24.09,24.125,32033,0
+MET_E.US,D,20260203,000000,24.13,24.1899,23.86,24.11,91830,0
+MET_E.US,D,20260204,000000,24.06,24.1,23.9,23.99,31536,0
+MET_E.US,D,20260205,000000,23.99,24.03,23.81,23.85,43550,0
+MET_E.US,D,20260206,000000,23.92,23.99,23.85,23.9,36358,0
+MET_E.US,D,20260209,000000,23.9001,24,23.85,23.99,38303,0
+MET_E.US,D,20260210,000000,23.9972,24.11,23.99,24.1,43317,0
+MET_E.US,D,20260211,000000,24.17,24.25,24.1001,24.23,38104,0
+MET_E.US,D,20260212,000000,24.16,24.27,24.16,24.27,57788,0
+MET_E.US,D,20260213,000000,24.245,24.35,24.17,24.31,43511,0
+MET_E.US,D,20260217,000000,24.3951,24.43,24.26,24.41,192501,0
+MET_E.US,D,20260218,000000,24.4213,24.4683,24.35,24.35,51259,0