maggicl/va-project
Archived
1
0
Fork 0
Code Issues Pull Requests Packages Projects Releases Wiki Activity
This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.
b7a363e65f
va-project/Companies_Data/MCO_Data/MCO_price_history.csv

7191 lines
212 KiB
Plaintext
Raw Normal View History

Updated retriever with Python 3 Scraper + new companies data
2023-05-10 09:09:12 +00:00
symbol,date,Closing Price
MCO,1994-10-31,8.3125
MCO,1994-11-01,8.25
MCO,1994-11-02,8.1875
MCO,1994-11-03,8.1875
MCO,1994-11-04,8.125
MCO,1994-11-07,8.0625
MCO,1994-11-08,7.875
MCO,1994-11-09,8.0
MCO,1994-11-10,8.0625
MCO,1994-11-11,8.0
MCO,1994-11-14,7.9375
MCO,1994-11-15,7.875
MCO,1994-11-16,7.875
MCO,1994-11-17,7.8125
MCO,1994-11-18,7.75
MCO,1994-11-21,7.5625
MCO,1994-11-22,7.4375
MCO,1994-11-23,7.5
MCO,1994-11-25,7.5
MCO,1994-11-28,7.5625
MCO,1994-11-29,7.5
MCO,1994-11-30,7.5
MCO,1994-12-01,7.4375
MCO,1994-12-02,7.5
MCO,1994-12-05,7.4375
MCO,1994-12-06,7.4375
MCO,1994-12-07,7.375
MCO,1994-12-08,7.375
MCO,1994-12-09,7.375
MCO,1994-12-12,7.375
MCO,1994-12-13,7.4375
MCO,1994-12-14,7.5
MCO,1994-12-15,7.5
MCO,1994-12-16,7.5
MCO,1994-12-19,7.5625
MCO,1994-12-20,7.625
MCO,1994-12-21,7.625
MCO,1994-12-22,7.75
MCO,1994-12-23,7.625
MCO,1994-12-27,7.75
MCO,1994-12-28,7.75
MCO,1994-12-29,7.8125
MCO,1994-12-30,7.8125
MCO,1995-01-03,7.75
MCO,1995-01-04,7.6875
MCO,1995-01-05,7.75
MCO,1995-01-06,7.6875
MCO,1995-01-09,7.6875
MCO,1995-01-10,7.6875
MCO,1995-01-11,7.625
MCO,1995-01-12,7.5
MCO,1995-01-13,7.5625
MCO,1995-01-16,7.625
MCO,1995-01-17,7.625
MCO,1995-01-18,7.5625
MCO,1995-01-19,7.5
MCO,1995-01-20,7.5
MCO,1995-01-23,7.5625
MCO,1995-01-24,7.5625
MCO,1995-01-25,7.625
MCO,1995-01-26,7.0625
MCO,1995-01-27,6.9375
MCO,1995-01-30,7.0
MCO,1995-01-31,7.0625
MCO,1995-02-01,6.9375
MCO,1995-02-02,6.9375
MCO,1995-02-03,7.0625
MCO,1995-02-06,7.0625
MCO,1995-02-07,7.1875
MCO,1995-02-08,7.1875
MCO,1995-02-09,7.25
MCO,1995-02-10,7.1875
MCO,1995-02-13,7.125
MCO,1995-02-14,7.125
MCO,1995-02-15,7.1875
MCO,1995-02-16,7.1875
MCO,1995-02-17,7.25
MCO,1995-02-21,7.1875
MCO,1995-02-22,7.1875
MCO,1995-02-23,7.1875
MCO,1995-02-24,7.25
MCO,1995-02-27,7.25
MCO,1995-02-28,7.3125
MCO,1995-03-01,7.4375
MCO,1995-03-02,7.5
MCO,1995-03-03,7.5
MCO,1995-03-06,7.4375
MCO,1995-03-07,7.4375
MCO,1995-03-08,7.4375
MCO,1995-03-09,7.4375
MCO,1995-03-10,7.5
MCO,1995-03-13,7.5625
MCO,1995-03-14,7.625
MCO,1995-03-15,7.5625
MCO,1995-03-16,7.5625
MCO,1995-03-17,7.5
MCO,1995-03-20,7.5625
MCO,1995-03-21,7.5
MCO,1995-03-22,7.5
MCO,1995-03-23,7.5625
MCO,1995-03-24,7.5
MCO,1995-03-27,7.4375
MCO,1995-03-28,7.4375
MCO,1995-03-29,7.4375
MCO,1995-03-30,7.5
MCO,1995-03-31,7.4375
MCO,1995-04-03,7.4375
MCO,1995-04-04,7.625
MCO,1995-04-05,7.5
MCO,1995-04-06,7.5
MCO,1995-04-07,7.625
MCO,1995-04-10,7.5625
MCO,1995-04-11,7.5
MCO,1995-04-12,7.5
MCO,1995-04-13,7.4375
MCO,1995-04-17,7.4375
MCO,1995-04-18,7.375
MCO,1995-04-19,7.1875
MCO,1995-04-20,7.1875
MCO,1995-04-21,7.3125
MCO,1995-04-24,7.4375
MCO,1995-04-25,7.375
MCO,1995-04-26,7.4375
MCO,1995-04-27,7.375
MCO,1995-04-28,7.375
MCO,1995-05-01,7.375
MCO,1995-05-02,7.375
MCO,1995-05-03,7.4375
MCO,1995-05-04,7.5
MCO,1995-05-05,7.5
MCO,1995-05-08,7.625
MCO,1995-05-09,7.625
MCO,1995-05-10,7.6875
MCO,1995-05-11,7.8125
MCO,1995-05-12,7.8125
MCO,1995-05-15,7.625
MCO,1995-05-16,7.6875
MCO,1995-05-17,7.6875
MCO,1995-05-18,7.5625
MCO,1995-05-19,7.5625
MCO,1995-05-22,7.5625
MCO,1995-05-23,7.6875
MCO,1995-05-24,7.625
MCO,1995-05-25,7.5625
MCO,1995-05-26,7.5
MCO,1995-05-30,7.5
MCO,1995-05-31,7.5
MCO,1995-06-01,7.5
MCO,1995-06-02,7.4375
MCO,1995-06-05,7.5
MCO,1995-06-06,7.5
MCO,1995-06-07,7.5
MCO,1995-06-08,7.5
MCO,1995-06-09,7.4375
MCO,1995-06-12,7.5625
MCO,1995-06-13,7.5625
MCO,1995-06-14,7.5625
MCO,1995-06-15,7.625
MCO,1995-06-16,7.5625
MCO,1995-06-19,7.625
MCO,1995-06-20,7.625
MCO,1995-06-21,7.5625
MCO,1995-06-22,7.6875
MCO,1995-06-23,7.6875
MCO,1995-06-26,7.625
MCO,1995-06-27,7.5625
MCO,1995-06-28,7.4375
MCO,1995-06-29,7.4375
MCO,1995-06-30,7.4375
MCO,1995-07-03,7.4375
MCO,1995-07-05,7.375
MCO,1995-07-06,7.4375
MCO,1995-07-07,7.5
MCO,1995-07-10,7.5
MCO,1995-07-11,7.4375
MCO,1995-07-12,7.5625
MCO,1995-07-13,7.4375
MCO,1995-07-14,7.5
MCO,1995-07-17,7.4375
MCO,1995-07-18,7.375
MCO,1995-07-19,7.3125
MCO,1995-07-20,7.5
MCO,1995-07-21,7.5625
MCO,1995-07-24,7.75
MCO,1995-07-25,7.875
MCO,1995-07-26,7.875
MCO,1995-07-27,8.0
MCO,1995-07-28,7.9375
MCO,1995-07-31,7.9375
MCO,1995-08-01,7.9375
MCO,1995-08-02,7.875
MCO,1995-08-03,8.0625
MCO,1995-08-04,8.0
MCO,1995-08-07,8.125
MCO,1995-08-08,8.1875
MCO,1995-08-09,8.1875
MCO,1995-08-10,8.1875
MCO,1995-08-11,8.1875
MCO,1995-08-14,8.25
MCO,1995-08-15,8.1875
MCO,1995-08-16,8.25
MCO,1995-08-17,8.125
MCO,1995-08-18,8.125
MCO,1995-08-21,8.25
MCO,1995-08-22,8.1875
MCO,1995-08-23,8.125
MCO,1995-08-24,8.1875
MCO,1995-08-25,8.1875
MCO,1995-08-28,8.1875
MCO,1995-08-29,8.1875
MCO,1995-08-30,8.1875
MCO,1995-08-31,8.1875
MCO,1995-09-01,8.1875
MCO,1995-09-05,8.1875
MCO,1995-09-06,8.25
MCO,1995-09-07,8.375
MCO,1995-09-08,8.3125
MCO,1995-09-11,8.25
MCO,1995-09-12,8.25
MCO,1995-09-13,8.3125
MCO,1995-09-14,8.3125
MCO,1995-09-15,8.3125
MCO,1995-09-18,8.3125
MCO,1995-09-19,8.3125
MCO,1995-09-20,8.25
MCO,1995-09-21,8.25
MCO,1995-09-22,8.25
MCO,1995-09-25,8.3125
MCO,1995-09-26,8.3125
MCO,1995-09-27,8.1875
MCO,1995-09-28,8.125
MCO,1995-09-29,8.1875
MCO,1995-10-02,8.3125
MCO,1995-10-03,8.3125
MCO,1995-10-04,8.3125
MCO,1995-10-05,8.1875
MCO,1995-10-06,8.25
MCO,1995-10-09,8.3125
MCO,1995-10-10,8.3125
MCO,1995-10-11,8.3125
MCO,1995-10-12,8.375
MCO,1995-10-13,8.3125
MCO,1995-10-16,8.4375
MCO,1995-10-17,8.375
MCO,1995-10-18,8.25
MCO,1995-10-19,8.3125
MCO,1995-10-20,8.375
MCO,1995-10-23,8.375
MCO,1995-10-24,8.375
MCO,1995-10-25,8.5
MCO,1995-10-26,8.5
MCO,1995-10-27,8.4375
MCO,1995-10-30,8.5
MCO,1995-10-31,8.4375
MCO,1995-11-01,8.5
MCO,1995-11-02,8.5625
MCO,1995-11-03,8.75
MCO,1995-11-06,8.75
MCO,1995-11-07,8.875
MCO,1995-11-08,8.9375
MCO,1995-11-09,8.9375
MCO,1995-11-10,8.9375
MCO,1995-11-13,8.8125
MCO,1995-11-14,8.6875
MCO,1995-11-15,8.875
MCO,1995-11-16,8.8125
MCO,1995-11-17,8.8125
MCO,1995-11-20,8.75
MCO,1995-11-21,8.6875
MCO,1995-11-22,8.625
MCO,1995-11-24,8.625
MCO,1995-11-27,8.5625
MCO,1995-11-28,8.8125
MCO,1995-11-29,8.875
MCO,1995-11-30,8.8125
MCO,1995-12-01,8.8125
MCO,1995-12-04,8.8125
MCO,1995-12-05,8.8125
MCO,1995-12-06,8.75
MCO,1995-12-07,8.75
MCO,1995-12-08,8.8125
MCO,1995-12-11,8.9375
MCO,1995-12-12,9.0625
MCO,1995-12-13,9.25
MCO,1995-12-14,9.1875
MCO,1995-12-15,9.1875
MCO,1995-12-18,9.0
MCO,1995-12-19,9.0
MCO,1995-12-20,8.875
MCO,1995-12-21,9.0625
MCO,1995-12-22,8.9375
MCO,1995-12-26,9.0
MCO,1995-12-27,9.0625
MCO,1995-12-28,9.125
MCO,1995-12-29,9.1875
MCO,1996-01-02,9.125
MCO,1996-01-03,9.125
MCO,1996-01-04,9.0
MCO,1996-01-05,8.9375
MCO,1996-01-08,8.9375
MCO,1996-01-09,9.0
MCO,1996-01-10,9.1875
MCO,1996-01-11,9.125
MCO,1996-01-12,9.1875
MCO,1996-01-15,9.3125
MCO,1996-01-16,9.125
MCO,1996-01-17,9.1875
MCO,1996-01-18,9.1875
MCO,1996-01-19,9.125
MCO,1996-01-22,9.0625
MCO,1996-01-23,9.0625
MCO,1996-01-24,9.0625
MCO,1996-01-25,9.0625
MCO,1996-01-26,9.1875
MCO,1996-01-29,9.25
MCO,1996-01-30,9.1875
MCO,1996-01-31,9.1875
MCO,1996-02-01,9.25
MCO,1996-02-02,9.1875
MCO,1996-02-05,9.25
MCO,1996-02-06,9.4375
MCO,1996-02-07,9.4375
MCO,1996-02-08,9.375
MCO,1996-02-09,9.3125
MCO,1996-02-12,9.1875
MCO,1996-02-13,9.1875
MCO,1996-02-14,9.1875
MCO,1996-02-15,9.125
MCO,1996-02-16,9.0625
MCO,1996-02-20,8.875
MCO,1996-02-21,9.0
MCO,1996-02-22,9.0
MCO,1996-02-23,8.8125
MCO,1996-02-26,8.75
MCO,1996-02-27,8.6875
MCO,1996-02-28,8.875
MCO,1996-02-29,8.9375
MCO,1996-03-01,8.875
MCO,1996-03-04,8.8125
MCO,1996-03-05,8.8125
MCO,1996-03-06,8.875
MCO,1996-03-07,8.9375
MCO,1996-03-08,8.75
MCO,1996-03-11,8.8125
MCO,1996-03-12,8.75
MCO,1996-03-13,8.625
MCO,1996-03-14,8.5625
MCO,1996-03-15,8.4375
MCO,1996-03-18,8.6875
MCO,1996-03-19,8.6875
MCO,1996-03-20,8.6875
MCO,1996-03-21,8.625
MCO,1996-03-22,8.625
MCO,1996-03-25,8.5625
MCO,1996-03-26,8.75
MCO,1996-03-27,8.5625
MCO,1996-03-28,8.5625
MCO,1996-03-29,8.5625
MCO,1996-04-01,8.5
MCO,1996-04-02,8.5625
MCO,1996-04-03,8.5625
MCO,1996-04-04,8.5
MCO,1996-04-08,8.375
MCO,1996-04-09,8.375
MCO,1996-04-10,8.375
MCO,1996-04-11,8.3125
MCO,1996-04-12,8.375
MCO,1996-04-15,8.4375
MCO,1996-04-16,8.5
MCO,1996-04-17,8.4375
MCO,1996-04-18,8.4375
MCO,1996-04-19,8.5
MCO,1996-04-22,8.625
MCO,1996-04-23,8.5625
MCO,1996-04-24,8.5
MCO,1996-04-25,8.5
MCO,1996-04-26,8.5625
MCO,1996-04-29,8.625
MCO,1996-04-30,8.625
MCO,1996-05-01,8.625
MCO,1996-05-02,8.5625
MCO,1996-05-03,8.5
MCO,1996-05-06,8.4375
MCO,1996-05-07,8.375
MCO,1996-05-08,8.3125
MCO,1996-05-09,8.1875
MCO,1996-05-10,8.25
MCO,1996-05-13,8.3125
MCO,1996-05-14,8.4375
MCO,1996-05-15,8.4375
MCO,1996-05-16,8.5
MCO,1996-05-17,8.5625
MCO,1996-05-20,8.625
MCO,1996-05-21,8.75
MCO,1996-05-22,9.125
MCO,1996-05-23,9.125
MCO,1996-05-24,9.1875
MCO,1996-05-28,9.1875
MCO,1996-05-29,9.0625
MCO,1996-05-30,9.125
MCO,1996-05-31,9.0625
MCO,1996-06-03,9.0
MCO,1996-06-04,9.125
MCO,1996-06-05,9.0625
MCO,1996-06-06,9.0625
MCO,1996-06-07,9.0
MCO,1996-06-10,9.0
MCO,1996-06-11,9.0
MCO,1996-06-12,9.125
MCO,1996-06-13,9.0625
MCO,1996-06-14,9.0
MCO,1996-06-17,8.875
MCO,1996-06-18,8.8125
MCO,1996-06-19,8.8125
MCO,1996-06-20,8.8125
MCO,1996-06-21,8.75
MCO,1996-06-24,8.8125
MCO,1996-06-25,8.75
MCO,1996-06-26,8.75
MCO,1996-06-27,8.8125
MCO,1996-06-28,8.8125
MCO,1996-07-01,8.8125
MCO,1996-07-02,8.8125
MCO,1996-07-03,8.8125
MCO,1996-07-05,8.5625
MCO,1996-07-08,8.5625
MCO,1996-07-09,8.6875
MCO,1996-07-10,8.5625
MCO,1996-07-11,8.5
MCO,1996-07-12,8.5
MCO,1996-07-15,8.0625
MCO,1996-07-16,8.0625
MCO,1996-07-17,8.125
MCO,1996-07-18,8.25
MCO,1996-07-19,8.375
MCO,1996-07-22,8.25
MCO,1996-07-23,8.1875
MCO,1996-07-24,8.0625
MCO,1996-07-25,8.125
MCO,1996-07-26,8.3125
MCO,1996-07-29,8.125
MCO,1996-07-30,8.1875
MCO,1996-07-31,8.125
MCO,1996-08-01,8.125
MCO,1996-08-02,8.125
MCO,1996-08-05,8.125
MCO,1996-08-06,8.0625
MCO,1996-08-07,8.125
MCO,1996-08-08,8.125
MCO,1996-08-09,8.1875
MCO,1996-08-12,8.125
MCO,1996-08-13,8.1875
MCO,1996-08-14,8.3125
MCO,1996-08-15,8.3125
MCO,1996-08-16,8.4375
MCO,1996-08-19,8.375
MCO,1996-08-20,8.3125
MCO,1996-08-21,8.3125
MCO,1996-08-22,8.375
MCO,1996-08-23,8.25
MCO,1996-08-26,8.3125
MCO,1996-08-27,8.5
MCO,1996-08-28,8.375
MCO,1996-08-29,8.3125
MCO,1996-08-30,8.125
MCO,1996-09-03,8.125
MCO,1996-09-04,8.0625
MCO,1996-09-05,8.0625
MCO,1996-09-06,8.1875
MCO,1996-09-09,8.375
MCO,1996-09-10,8.1875
MCO,1996-09-11,8.1875
MCO,1996-09-12,8.25
MCO,1996-09-13,8.1875
MCO,1996-09-16,8.3125
MCO,1996-09-17,8.25
MCO,1996-09-18,8.3125
MCO,1996-09-19,8.375
MCO,1996-09-20,8.3125
MCO,1996-09-23,8.5
MCO,1996-09-24,8.5
MCO,1996-09-25,8.5
MCO,1996-09-26,8.4375
MCO,1996-09-27,8.375
MCO,1996-09-30,8.4375
MCO,1996-10-01,8.4375
MCO,1996-10-02,8.5
MCO,1996-10-03,8.5
MCO,1996-10-04,8.5
MCO,1996-10-07,8.6875
MCO,1996-10-08,8.8125
MCO,1996-10-09,8.625
MCO,1996-10-10,8.4375
MCO,1996-10-11,8.5625
MCO,1996-10-14,8.625
MCO,1996-10-15,8.625
MCO,1996-10-16,8.6875
MCO,1996-10-17,8.8125
MCO,1996-10-18,8.75
MCO,1996-10-21,8.75
MCO,1996-10-22,8.75
MCO,1996-10-23,8.5625
MCO,1996-10-24,8.3125
MCO,1996-10-25,8.1875
MCO,1996-10-28,8.25
MCO,1996-10-29,8.25
MCO,1996-10-30,8.125
MCO,1996-10-31,8.1875
MCO,1996-11-01,8.375
MCO,1996-11-04,8.375
MCO,1996-11-05,8.375
MCO,1996-11-06,8.25
MCO,1996-11-07,8.0
MCO,1996-11-08,8.3125
MCO,1996-11-11,8.375
MCO,1996-11-12,8.5625
MCO,1996-11-13,8.625
MCO,1996-11-14,8.5625
MCO,1996-11-15,8.5625
MCO,1996-11-18,8.5625
MCO,1996-11-19,8.5
MCO,1996-11-20,8.625
MCO,1996-11-21,8.5625
MCO,1996-11-22,8.75
MCO,1996-11-25,8.625
MCO,1996-11-26,8.5625
MCO,1996-11-27,8.5
MCO,1996-11-29,8.5
MCO,1996-12-02,8.5
MCO,1996-12-03,8.4375
MCO,1996-12-04,8.375
MCO,1996-12-05,8.375
MCO,1996-12-06,8.375
MCO,1996-12-09,8.4375
MCO,1996-12-10,8.5625
MCO,1996-12-11,8.5
MCO,1996-12-12,8.4375
MCO,1996-12-13,8.4375
MCO,1996-12-16,8.5625
MCO,1996-12-17,8.5
MCO,1996-12-18,8.625
MCO,1996-12-19,8.9375
MCO,1996-12-20,8.9375
MCO,1996-12-23,8.9375
MCO,1996-12-24,9.0625
MCO,1996-12-26,9.125
MCO,1996-12-27,9.25
MCO,1996-12-30,9.125
MCO,1996-12-31,8.9375
MCO,1997-01-02,8.75
MCO,1997-01-03,8.9375
MCO,1997-01-06,9.0
MCO,1997-01-07,9.125
MCO,1997-01-08,8.9375
MCO,1997-01-09,8.9375
MCO,1997-01-10,9.0
MCO,1997-01-13,8.8125
MCO,1997-01-14,9.0
MCO,1997-01-15,9.125
MCO,1997-01-16,9.0625
MCO,1997-01-17,9.0
MCO,1997-01-20,9.125
MCO,1997-01-21,9.375
MCO,1997-01-22,9.3125
MCO,1997-01-23,9.3125
MCO,1997-01-24,9.5
MCO,1997-01-27,9.3125
MCO,1997-01-28,9.0625
MCO,1997-01-29,9.3125
MCO,1997-01-30,9.125
MCO,1997-01-31,9.0
MCO,1997-02-03,9.0625
MCO,1997-02-04,9.0
MCO,1997-02-05,8.9375
MCO,1997-02-06,8.9375
MCO,1997-02-07,9.125
MCO,1997-02-10,9.3125
MCO,1997-02-11,9.3125
MCO,1997-02-12,9.5
MCO,1997-02-13,9.375
MCO,1997-02-14,9.3125
MCO,1997-02-18,9.3125
MCO,1997-02-19,9.25
MCO,1997-02-20,9.375
MCO,1997-02-21,9.375
MCO,1997-02-24,9.3125
MCO,1997-02-25,9.3125
MCO,1997-02-26,9.5
MCO,1997-02-27,9.3125
MCO,1997-02-28,9.1875
MCO,1997-03-03,9.1875
MCO,1997-03-04,9.125
MCO,1997-03-05,9.125
MCO,1997-03-06,9.3125
MCO,1997-03-07,9.5625
MCO,1997-03-10,9.6875
MCO,1997-03-11,9.875
MCO,1997-03-12,9.875
MCO,1997-03-13,9.9375
MCO,1997-03-14,9.9375
MCO,1997-03-17,9.9375
MCO,1997-03-18,9.9375
MCO,1997-03-19,10.0
MCO,1997-03-20,9.875
MCO,1997-03-21,10.0625
MCO,1997-03-24,10.125
MCO,1997-03-25,10.0625
MCO,1997-03-26,10.0625
MCO,1997-03-27,9.6875
MCO,1997-03-31,9.5
MCO,1997-04-01,9.5
MCO,1997-04-02,9.1875
MCO,1997-04-03,9.0625
MCO,1997-04-04,9.1875
MCO,1997-04-07,9.3125
MCO,1997-04-08,9.625
MCO,1997-04-09,9.5
MCO,1997-04-10,9.375
MCO,1997-04-11,9.375
MCO,1997-04-14,9.3125
MCO,1997-04-15,9.375
MCO,1997-04-16,9.8125
MCO,1997-04-17,9.4375
MCO,1997-04-18,9.375
MCO,1997-04-21,9.3125
MCO,1997-04-22,9.375
MCO,1997-04-23,9.3125
MCO,1997-04-24,9.3125
MCO,1997-04-25,9.0
MCO,1997-04-28,9.125
MCO,1997-04-29,9.3125
MCO,1997-04-30,9.25
MCO,1997-05-01,9.5
MCO,1997-05-02,9.875
MCO,1997-05-05,10.0
MCO,1997-05-06,9.875
MCO,1997-05-07,9.6875
MCO,1997-05-08,9.9375
MCO,1997-05-09,9.875
MCO,1997-05-12,9.8125
MCO,1997-05-13,9.6875
MCO,1997-05-14,9.5625
MCO,1997-05-15,9.5
MCO,1997-05-16,9.5
MCO,1997-05-19,9.5
MCO,1997-05-20,9.5
MCO,1997-05-21,9.5
MCO,1997-05-22,9.5
MCO,1997-05-23,9.5625
MCO,1997-05-27,9.5625
MCO,1997-05-28,9.5625
MCO,1997-05-29,9.6875
MCO,1997-05-30,9.8125
MCO,1997-06-02,9.6875
MCO,1997-06-03,9.6875
MCO,1997-06-04,9.625
MCO,1997-06-05,9.625
MCO,1997-06-06,9.6875
MCO,1997-06-09,9.6875
MCO,1997-06-10,9.625
MCO,1997-06-11,9.75
MCO,1997-06-12,9.75
MCO,1997-06-13,9.8125
MCO,1997-06-16,9.9375
MCO,1997-06-17,9.75
MCO,1997-06-18,10.0
MCO,1997-06-19,10.0
MCO,1997-06-20,10.0625
MCO,1997-06-23,10.1875
MCO,1997-06-24,10.125
MCO,1997-06-25,10.125
MCO,1997-06-26,10.0
MCO,1997-06-27,10.0
MCO,1997-06-30,9.875
MCO,1997-07-01,10.0625
MCO,1997-07-02,10.0
MCO,1997-07-03,10.0
MCO,1997-07-07,10.125
MCO,1997-07-08,10.1875
MCO,1997-07-09,9.875
MCO,1997-07-10,10.125
MCO,1997-07-11,10.125
MCO,1997-07-14,10.1875
MCO,1997-07-15,10.3125
MCO,1997-07-16,10.4375
MCO,1997-07-17,10.3125
MCO,1997-07-18,9.9375
MCO,1997-07-21,9.8125
MCO,1997-07-22,9.875
MCO,1997-07-23,9.8125
MCO,1997-07-24,10.0
MCO,1997-07-25,10.0
MCO,1997-07-28,10.125
MCO,1997-07-29,10.0625
MCO,1997-07-30,10.1875
MCO,1997-07-31,10.125
MCO,1997-08-01,10.125
MCO,1997-08-04,10.1875
MCO,1997-08-05,10.25
MCO,1997-08-06,10.3125
MCO,1997-08-07,10.375
MCO,1997-08-08,10.3125
MCO,1997-08-11,10.5625
MCO,1997-08-12,10.6875
MCO,1997-08-13,10.75
MCO,1997-08-14,10.8125
MCO,1997-08-15,10.5625
MCO,1997-08-18,10.25
MCO,1997-08-19,10.1875
MCO,1997-08-20,10.4375
MCO,1997-08-21,10.25
MCO,1997-08-22,10.1875
MCO,1997-08-25,10.3125
MCO,1997-08-26,10.4375
MCO,1997-08-27,10.625
MCO,1997-08-28,10.5625
MCO,1997-08-29,10.5
MCO,1997-09-02,10.625
MCO,1997-09-03,10.625
MCO,1997-09-04,10.75
MCO,1997-09-05,10.4375
MCO,1997-09-08,10.5625
MCO,1997-09-09,10.625
MCO,1997-09-10,10.3125
MCO,1997-09-11,10.1875
MCO,1997-09-12,10.375
MCO,1997-09-15,10.375
MCO,1997-09-16,10.5625
MCO,1997-09-17,10.5
MCO,1997-09-18,10.5625
MCO,1997-09-19,10.5625
MCO,1997-09-22,10.5625
MCO,1997-09-23,10.5
MCO,1997-09-24,10.4375
MCO,1997-09-25,10.3125
MCO,1997-09-26,10.5625
MCO,1997-09-29,10.6875
MCO,1997-09-30,10.625
MCO,1997-10-01,10.5625
MCO,1997-10-02,10.5625
MCO,1997-10-03,10.5
MCO,1997-10-06,10.375
MCO,1997-10-07,10.375
MCO,1997-10-08,10.3125
MCO,1997-10-09,10.375
MCO,1997-10-10,10.3125
MCO,1997-10-13,10.25
MCO,1997-10-14,10.875
MCO,1997-10-15,10.625
MCO,1997-10-16,10.625
MCO,1997-10-17,10.6875
MCO,1997-10-20,10.8125
MCO,1997-10-21,11.0625
MCO,1997-10-22,10.9375
MCO,1997-10-23,10.5625
MCO,1997-10-24,10.6875
MCO,1997-10-27,9.75
MCO,1997-10-28,10.625
MCO,1997-10-29,10.5
MCO,1997-10-30,10.375
MCO,1997-10-31,10.75
MCO,1997-11-03,10.875
MCO,1997-11-04,10.9375
MCO,1997-11-05,11.1875
MCO,1997-11-06,11.0
MCO,1997-11-07,10.8125
MCO,1997-11-10,10.6875
MCO,1997-11-11,10.75
MCO,1997-11-12,10.4375
MCO,1997-11-13,10.625
MCO,1997-11-14,10.3125
MCO,1997-11-17,10.6875
MCO,1997-11-18,10.375
MCO,1997-11-19,10.75
MCO,1997-11-20,10.8125
MCO,1997-11-21,10.75
MCO,1997-11-24,10.5
MCO,1997-11-25,10.625
MCO,1997-11-26,10.5625
MCO,1997-11-28,10.5
MCO,1997-12-01,10.875
MCO,1997-12-02,10.875
MCO,1997-12-03,10.5625
MCO,1997-12-04,10.375
MCO,1997-12-05,10.75
MCO,1997-12-08,10.875
MCO,1997-12-09,10.9375
MCO,1997-12-10,11.0625
MCO,1997-12-11,11.0
MCO,1997-12-12,11.0
MCO,1997-12-15,11.125
MCO,1997-12-16,11.1875
MCO,1997-12-17,11.0625
MCO,1997-12-18,11.1875
MCO,1997-12-19,11.4375
MCO,1997-12-22,11.4375
MCO,1997-12-23,11.3125
MCO,1997-12-24,11.3125
MCO,1997-12-26,11.3125
MCO,1997-12-29,11.4375
MCO,1997-12-30,11.5
MCO,1997-12-31,11.625
MCO,1998-01-02,11.625
MCO,1998-01-05,11.5625
MCO,1998-01-06,11.625
MCO,1998-01-07,12.25
MCO,1998-01-08,12.25
MCO,1998-01-09,12.0625
MCO,1998-01-12,11.875
MCO,1998-01-13,11.6875
MCO,1998-01-14,12.0625
MCO,1998-01-15,12.0
MCO,1998-01-16,11.9375
MCO,1998-01-20,12.0
MCO,1998-01-21,11.8125
MCO,1998-01-22,11.75
MCO,1998-01-23,11.6875
MCO,1998-01-26,11.875
MCO,1998-01-27,11.875
MCO,1998-01-28,12.0
MCO,1998-01-29,12.0
MCO,1998-01-30,12.0
MCO,1998-02-02,12.0625
MCO,1998-02-03,12.1875
MCO,1998-02-04,12.0
MCO,1998-02-05,12.0
MCO,1998-02-06,12.0
MCO,1998-02-09,12.0
MCO,1998-02-10,12.0
MCO,1998-02-11,12.0625
MCO,1998-02-12,12.1875
MCO,1998-02-13,12.0625
MCO,1998-02-17,11.875
MCO,1998-02-18,12.125
MCO,1998-02-19,12.1875
MCO,1998-02-20,12.375
MCO,1998-02-23,12.3125
MCO,1998-02-24,12.1875
MCO,1998-02-25,12.375
MCO,1998-02-26,12.5
MCO,1998-02-27,12.5625
MCO,1998-03-02,12.5625
MCO,1998-03-03,12.75
MCO,1998-03-04,12.6875
MCO,1998-03-05,12.5625
MCO,1998-03-06,12.9375
MCO,1998-03-09,13.0625
MCO,1998-03-10,13.125
MCO,1998-03-11,13.1875
MCO,1998-03-12,13.0625
MCO,1998-03-13,13.0625
MCO,1998-03-16,12.8125
MCO,1998-03-17,12.8125
MCO,1998-03-18,12.875
MCO,1998-03-19,13.0625
MCO,1998-03-20,12.9375
MCO,1998-03-23,12.6875
MCO,1998-03-24,12.625
MCO,1998-03-25,12.5625
MCO,1998-03-26,12.5625
MCO,1998-03-27,12.5
MCO,1998-03-30,12.4375
MCO,1998-03-31,12.8125
MCO,1998-04-01,13.5625
MCO,1998-04-02,13.5
MCO,1998-04-03,13.5
MCO,1998-04-06,13.3125
MCO,1998-04-07,13.125
MCO,1998-04-08,12.9375
MCO,1998-04-09,13.0
MCO,1998-04-13,12.875
MCO,1998-04-14,12.5625
MCO,1998-04-15,12.6875
MCO,1998-04-16,12.6875
MCO,1998-04-17,12.875
MCO,1998-04-20,13.1875
MCO,1998-04-21,13.5625
MCO,1998-04-22,13.4375
MCO,1998-04-23,13.3125
MCO,1998-04-24,13.125
MCO,1998-04-27,12.75
MCO,1998-04-28,12.8125
MCO,1998-04-29,13.125
MCO,1998-04-30,13.3125
MCO,1998-05-01,13.3125
MCO,1998-05-04,13.5625
MCO,1998-05-05,13.625
MCO,1998-05-06,13.125
MCO,1998-05-07,12.8125
MCO,1998-05-08,12.75
MCO,1998-05-11,12.75
MCO,1998-05-12,12.75
MCO,1998-05-13,13.0
MCO,1998-05-14,12.9375
MCO,1998-05-15,12.75
MCO,1998-05-18,12.4375
MCO,1998-05-19,12.3125
MCO,1998-05-20,12.5625
MCO,1998-05-21,12.5
MCO,1998-05-22,12.3125
MCO,1998-05-26,12.5625
MCO,1998-05-27,12.625
MCO,1998-05-28,12.625
MCO,1998-05-29,12.6875
MCO,1998-06-01,12.75
MCO,1998-06-02,12.6875
MCO,1998-06-03,12.5625
MCO,1998-06-04,12.75
MCO,1998-06-05,13.0
MCO,1998-06-08,13.0
MCO,1998-06-09,13.0
MCO,1998-06-10,13.0
MCO,1998-06-11,13.0
MCO,1998-06-12,12.9375
MCO,1998-06-15,12.8125
MCO,1998-06-16,13.125
MCO,1998-06-17,13.25
MCO,1998-06-18,13.0625
MCO,1998-06-19,13.0625
MCO,1998-06-22,13.125
MCO,1998-06-23,13.25
MCO,1998-06-24,13.5
MCO,1998-06-25,13.5
MCO,1998-06-26,13.3125
MCO,1998-06-29,13.25
MCO,1998-06-30,13.5
MCO,1998-07-01,12.9375
MCO,1998-07-02,12.75
MCO,1998-07-06,12.5625
MCO,1998-07-07,12.375
MCO,1998-07-08,12.625
MCO,1998-07-09,12.0625
MCO,1998-07-10,11.9375
MCO,1998-07-13,11.5625
MCO,1998-07-14,11.8125
MCO,1998-07-15,11.875
MCO,1998-07-16,11.625
MCO,1998-07-17,11.5625
MCO,1998-07-20,11.5625
MCO,1998-07-21,11.4375
MCO,1998-07-22,11.25
MCO,1998-07-23,10.875
MCO,1998-07-24,10.625
MCO,1998-07-27,10.25
MCO,1998-07-28,10.375
MCO,1998-07-29,10.375
MCO,1998-07-30,10.375
MCO,1998-07-31,10.3125
MCO,1998-08-03,10.375
MCO,1998-08-04,9.75
MCO,1998-08-05,10.0
MCO,1998-08-06,9.875
MCO,1998-08-07,9.75
MCO,1998-08-10,9.4375
MCO,1998-08-11,9.4375
MCO,1998-08-12,9.875
MCO,1998-08-13,9.75
MCO,1998-08-14,9.6875
MCO,1998-08-17,9.75
MCO,1998-08-18,9.625
MCO,1998-08-19,9.5
MCO,1998-08-20,9.4375
MCO,1998-08-21,9.6875
MCO,1998-08-24,9.75
MCO,1998-08-25,9.875
MCO,1998-08-26,9.5625
MCO,1998-08-27,9.25
MCO,1998-08-28,9.4375
MCO,1998-08-31,8.625
MCO,1998-09-01,9.25
MCO,1998-09-02,9.0625
MCO,1998-09-03,8.6875
MCO,1998-09-04,8.5
MCO,1998-09-08,9.0
MCO,1998-09-09,9.25
MCO,1998-09-10,8.5
MCO,1998-09-11,8.5625
MCO,1998-09-14,8.75
MCO,1998-09-15,9.4375
MCO,1998-09-16,9.4375
MCO,1998-09-17,9.125
MCO,1998-09-18,9.4375
MCO,1998-09-21,9.375
MCO,1998-09-22,9.9375
MCO,1998-09-23,9.9375
MCO,1998-09-24,9.6875
MCO,1998-09-25,9.6875
MCO,1998-09-28,9.5625
MCO,1998-09-29,9.8125
MCO,1998-09-30,10.125
MCO,1998-10-01,10.0
MCO,1998-10-02,9.875
MCO,1998-10-05,9.5
MCO,1998-10-06,9.5625
MCO,1998-10-07,9.5
MCO,1998-10-08,9.0625
MCO,1998-10-09,9.4375
MCO,1998-10-12,9.5
MCO,1998-10-13,9.0625
MCO,1998-10-14,8.75
MCO,1998-10-15,9.125
MCO,1998-10-16,9.75
MCO,1998-10-19,9.75
MCO,1998-10-20,9.5625
MCO,1998-10-21,9.625
MCO,1998-10-22,9.75
MCO,1998-10-23,9.5
MCO,1998-10-26,9.9375
MCO,1998-10-27,9.8125
MCO,1998-10-28,10.1875
MCO,1998-10-29,10.375
MCO,1998-10-30,10.625
MCO,1998-11-02,10.8125
MCO,1998-11-03,10.625
MCO,1998-11-04,10.8125
MCO,1998-11-05,10.75
MCO,1998-11-06,11.125
MCO,1998-11-09,10.9375
MCO,1998-11-10,11.0625
MCO,1998-11-11,11.0
MCO,1998-11-12,11.0625
MCO,1998-11-13,10.875
MCO,1998-11-16,10.75
MCO,1998-11-17,10.9375
MCO,1998-11-18,10.8125
MCO,1998-11-19,10.8125
MCO,1998-11-20,10.875
MCO,1998-11-23,11.0625
MCO,1998-11-24,11.375
MCO,1998-11-25,11.375
MCO,1998-11-27,11.25
MCO,1998-11-30,11.3125
MCO,1998-12-01,11.0625
MCO,1998-12-02,11.0625
MCO,1998-12-03,10.6875
MCO,1998-12-04,11.0625
MCO,1998-12-07,11.625
MCO,1998-12-08,11.3125
MCO,1998-12-09,11.375
MCO,1998-12-10,11.25
MCO,1998-12-11,11.125
MCO,1998-12-14,10.9375
MCO,1998-12-15,11.0
MCO,1998-12-16,11.0625
MCO,1998-12-17,11.0625
MCO,1998-12-18,10.75
MCO,1998-12-21,11.1875
MCO,1998-12-22,11.3125
MCO,1998-12-23,11.375
MCO,1998-12-24,11.4375
MCO,1998-12-28,11.4375
MCO,1998-12-29,11.6875
MCO,1998-12-30,11.5
MCO,1998-12-31,11.875
MCO,1999-01-04,11.3125
MCO,1999-01-05,11.25
MCO,1999-01-06,11.4375
MCO,1999-01-07,11.625
MCO,1999-01-08,11.875
MCO,1999-01-11,11.75
MCO,1999-01-12,11.3125
MCO,1999-01-13,11.1875
MCO,1999-01-14,11.25
MCO,1999-01-15,11.4375
MCO,1999-01-19,11.5625
MCO,1999-01-20,11.75
MCO,1999-01-21,11.8125
MCO,1999-01-22,11.6875
MCO,1999-01-25,11.625
MCO,1999-01-26,11.5625
MCO,1999-01-27,11.4375
MCO,1999-01-28,11.1875
MCO,1999-01-29,11.4375
MCO,1999-02-01,11.25
MCO,1999-02-02,11.25
MCO,1999-02-03,11.125
MCO,1999-02-04,11.5
MCO,1999-02-05,11.5625
MCO,1999-02-08,11.8125
MCO,1999-02-09,12.0
MCO,1999-02-10,11.9375
MCO,1999-02-11,11.8125
MCO,1999-02-12,11.625
MCO,1999-02-16,11.625
MCO,1999-02-17,11.375
MCO,1999-02-18,11.8125
MCO,1999-02-19,12.0
MCO,1999-02-22,12.5
MCO,1999-02-23,12.1875
MCO,1999-02-24,12.3125
MCO,1999-02-25,13.25
MCO,1999-02-26,12.875
MCO,1999-03-01,13.375
MCO,1999-03-02,13.5
MCO,1999-03-03,13.625
MCO,1999-03-04,13.5
MCO,1999-03-05,13.6875
MCO,1999-03-08,13.6875
MCO,1999-03-09,13.6875
MCO,1999-03-10,13.8125
MCO,1999-03-11,13.625
MCO,1999-03-12,13.75
MCO,1999-03-15,13.75
MCO,1999-03-16,13.6875
MCO,1999-03-17,13.625
MCO,1999-03-18,13.625
MCO,1999-03-19,13.8125
MCO,1999-03-22,13.6875
MCO,1999-03-23,13.0
MCO,1999-03-24,13.1875
MCO,1999-03-25,13.4375
MCO,1999-03-26,13.4375
MCO,1999-03-29,13.625
MCO,1999-03-30,13.125
MCO,1999-03-31,13.375
MCO,1999-04-01,13.625
MCO,1999-04-05,13.6875
MCO,1999-04-06,13.25
MCO,1999-04-07,13.0625
MCO,1999-04-08,13.5
MCO,1999-04-09,13.4375
MCO,1999-04-12,13.625
MCO,1999-04-13,13.0625
MCO,1999-04-14,13.125
MCO,1999-04-15,13.3125
MCO,1999-04-16,13.25
MCO,1999-04-19,13.375
MCO,1999-04-20,13.5
MCO,1999-04-21,13.9375
MCO,1999-04-22,14.5
MCO,1999-04-23,14.125
MCO,1999-04-26,13.8125
MCO,1999-04-27,14.0
MCO,1999-04-28,13.75
MCO,1999-04-29,13.8125
MCO,1999-04-30,13.8125
MCO,1999-05-03,14.125
MCO,1999-05-04,13.8125
MCO,1999-05-05,13.8125
MCO,1999-05-06,13.5625
MCO,1999-05-07,13.875
MCO,1999-05-10,13.625
MCO,1999-05-11,14.1875
MCO,1999-05-12,14.375
MCO,1999-05-13,14.1875
MCO,1999-05-14,13.8125
MCO,1999-05-17,13.625
MCO,1999-05-18,13.25
MCO,1999-05-19,13.4375
MCO,1999-05-20,13.0625
MCO,1999-05-21,12.875
MCO,1999-05-24,12.875
MCO,1999-05-25,12.75
MCO,1999-05-26,13.3125
MCO,1999-05-27,12.75
MCO,1999-05-28,13.125
MCO,1999-06-01,13.125
MCO,1999-06-02,13.3125
MCO,1999-06-03,13.5625
MCO,1999-06-04,13.9375
MCO,1999-06-07,14.1875
MCO,1999-06-08,13.6875
MCO,1999-06-09,13.3125
MCO,1999-06-10,13.125
MCO,1999-06-11,12.875
MCO,1999-06-14,13.0
MCO,1999-06-15,13.125
MCO,1999-06-16,13.375
MCO,1999-06-17,13.0625
MCO,1999-06-18,13.0625
MCO,1999-06-21,13.1875
MCO,1999-06-22,13.0625
MCO,1999-06-23,13.125
MCO,1999-06-24,13.1875
MCO,1999-06-25,12.8125
MCO,1999-06-28,13.1875
MCO,1999-06-29,13.625
MCO,1999-06-30,13.3125
MCO,1999-07-01,13.1875
MCO,1999-07-02,13.625
MCO,1999-07-06,13.0625
MCO,1999-07-07,13.25
MCO,1999-07-08,13.25
MCO,1999-07-09,13.6875
MCO,1999-07-12,13.375
MCO,1999-07-13,13.6875
MCO,1999-07-14,13.625
MCO,1999-07-15,13.75
MCO,1999-07-16,14.125
MCO,1999-07-19,13.8125
MCO,1999-07-20,13.5
MCO,1999-07-21,13.5625
MCO,1999-07-22,12.9375
MCO,1999-07-23,12.8125
MCO,1999-07-26,12.875
MCO,1999-07-27,12.5
MCO,1999-07-28,12.375
MCO,1999-07-29,12.0
MCO,1999-07-30,11.9375
MCO,1999-08-02,11.875
MCO,1999-08-03,11.8125
MCO,1999-08-04,11.5625
MCO,1999-08-05,11.875
MCO,1999-08-06,11.5
MCO,1999-08-09,11.5
MCO,1999-08-10,11.3125
MCO,1999-08-11,11.4375
MCO,1999-08-12,11.1875
MCO,1999-08-13,11.375
MCO,1999-08-16,11.3125
MCO,1999-08-17,11.4375
MCO,1999-08-18,11.5625
MCO,1999-08-19,11.5
MCO,1999-08-20,9.5625
MCO,1999-08-23,9.1875
MCO,1999-08-24,9.0
MCO,1999-08-25,8.9375
MCO,1999-08-26,9.25
MCO,1999-08-27,9.25
MCO,1999-08-30,8.875
MCO,1999-08-31,9.8125
MCO,1999-09-01,9.75
MCO,1999-09-02,10.0
MCO,1999-09-03,10.0
MCO,1999-09-07,10.9375
MCO,1999-09-08,10.875
MCO,1999-09-09,11.4375
MCO,1999-09-10,12.0625
MCO,1999-09-13,11.5625
MCO,1999-09-14,12.5
MCO,1999-09-15,12.0
MCO,1999-09-16,11.125
MCO,1999-09-17,11.1875
MCO,1999-09-20,11.375
MCO,1999-09-21,11.5
MCO,1999-09-22,11.1875
MCO,1999-09-23,11.125
MCO,1999-09-24,11.1875
MCO,1999-09-27,11.1875
MCO,1999-09-28,10.875
MCO,1999-09-29,10.8125
MCO,1999-09-30,11.25
MCO,1999-10-01,11.125
MCO,1999-10-04,11.0
MCO,1999-10-05,10.9375
MCO,1999-10-06,11.1875
MCO,1999-10-07,10.9375
MCO,1999-10-08,11.1875
MCO,1999-10-11,11.3125
MCO,1999-10-12,10.875
MCO,1999-10-13,10.8125
MCO,1999-10-14,10.5
MCO,1999-10-15,10.0625
MCO,1999-10-18,10.25
MCO,1999-10-19,10.3125
MCO,1999-10-20,10.5
MCO,1999-10-21,10.625
MCO,1999-10-22,10.5
MCO,1999-10-25,10.5625
MCO,1999-10-26,11.5
MCO,1999-10-27,11.0
MCO,1999-10-28,11.125
MCO,1999-10-29,11.0625
MCO,1999-11-01,10.8125
MCO,1999-11-02,10.6875
MCO,1999-11-03,10.9375
MCO,1999-11-04,10.875
MCO,1999-11-05,10.9375
MCO,1999-11-08,11.25
MCO,1999-11-09,10.875
MCO,1999-11-10,10.75
MCO,1999-11-11,10.5625
MCO,1999-11-12,10.6875
MCO,1999-11-15,10.625
MCO,1999-11-16,10.625
MCO,1999-11-17,10.4375
MCO,1999-11-18,10.375
MCO,1999-11-19,10.375
MCO,1999-11-22,10.1875
MCO,1999-11-23,10.0625
MCO,1999-11-24,10.1875
MCO,1999-11-26,10.1875
MCO,1999-11-29,10.1875
MCO,1999-11-30,10.125
MCO,1999-12-01,10.125
MCO,1999-12-02,10.1875
MCO,1999-12-03,10.125
MCO,1999-12-06,10.0625
MCO,1999-12-07,9.875
MCO,1999-12-08,9.875
MCO,1999-12-09,9.75
MCO,1999-12-10,9.6875
MCO,1999-12-13,10.0
MCO,1999-12-14,10.1875
MCO,1999-12-15,11.1875
MCO,1999-12-16,11.0625
MCO,1999-12-17,11.0
MCO,1999-12-20,10.9375
MCO,1999-12-21,11.0
MCO,1999-12-22,10.9375
MCO,1999-12-23,11.125
MCO,1999-12-27,11.0625
MCO,1999-12-28,11.0
MCO,1999-12-29,11.0
MCO,1999-12-30,11.0625
MCO,1999-12-31,11.0625
MCO,2000-01-03,10.8125
MCO,2000-01-04,10.5
MCO,2000-01-05,10.3125
MCO,2000-01-06,10.3125
MCO,2000-01-07,10.5625
MCO,2000-01-10,10.5625
MCO,2000-01-11,10.6875
MCO,2000-01-12,10.625
MCO,2000-01-13,10.8125
MCO,2000-01-14,10.6875
MCO,2000-01-18,10.4375
MCO,2000-01-19,10.625
MCO,2000-01-20,10.5
MCO,2000-01-21,10.5625
MCO,2000-01-24,10.4375
MCO,2000-01-25,10.1875
MCO,2000-01-26,9.6875
MCO,2000-01-27,9.8125
MCO,2000-01-28,9.5625
MCO,2000-01-31,9.4375
MCO,2000-02-01,9.75
MCO,2000-02-02,9.75
MCO,2000-02-03,9.8125
MCO,2000-02-04,9.75
MCO,2000-02-07,9.8125
MCO,2000-02-08,9.9375
MCO,2000-02-09,9.8125
MCO,2000-02-10,9.625
MCO,2000-02-11,9.4375
MCO,2000-02-14,9.875
MCO,2000-02-15,10.1875
MCO,2000-02-16,10.0625
MCO,2000-02-17,10.25
MCO,2000-02-18,10.1875
MCO,2000-02-22,10.3125
MCO,2000-02-23,10.25
MCO,2000-02-24,10.1875
MCO,2000-02-25,10.0625
MCO,2000-02-28,10.0
MCO,2000-02-29,9.8125
MCO,2000-03-01,9.9375
MCO,2000-03-02,9.8125
MCO,2000-03-03,9.9375
MCO,2000-03-06,9.8125
MCO,2000-03-07,9.625
MCO,2000-03-08,9.6875
MCO,2000-03-09,10.0
MCO,2000-03-10,9.875
MCO,2000-03-13,10.0625
MCO,2000-03-14,10.3125
MCO,2000-03-15,10.8125
MCO,2000-03-16,10.9375
MCO,2000-03-17,10.75
MCO,2000-03-20,10.75
MCO,2000-03-21,10.75
MCO,2000-03-22,11.125
MCO,2000-03-23,11.25
MCO,2000-03-24,11.25
MCO,2000-03-27,11.25
MCO,2000-03-28,11.0625
MCO,2000-03-29,10.75
MCO,2000-03-30,10.6875
MCO,2000-03-31,10.75
MCO,2000-04-03,10.5625
MCO,2000-04-04,10.375
MCO,2000-04-05,10.1875
MCO,2000-04-06,10.5625
MCO,2000-04-07,10.5
MCO,2000-04-10,10.5625
MCO,2000-04-11,10.5
MCO,2000-04-12,10.5
MCO,2000-04-13,10.125
MCO,2000-04-14,10.1875
MCO,2000-04-17,10.625
MCO,2000-04-18,10.4375
MCO,2000-04-19,10.6875
MCO,2000-04-20,10.8125
MCO,2000-04-24,10.8125
MCO,2000-04-25,11.125
MCO,2000-04-26,11.125
MCO,2000-04-27,11.375
MCO,2000-04-28,11.3125
MCO,2000-05-01,11.6875
MCO,2000-05-02,11.25
MCO,2000-05-03,11.375
MCO,2000-05-04,11.6875
MCO,2000-05-05,11.4375
MCO,2000-05-08,11.375
MCO,2000-05-09,11.375
MCO,2000-05-10,11.1875
MCO,2000-05-11,11.25
MCO,2000-05-12,11.375
MCO,2000-05-15,11.3125
MCO,2000-05-16,11.8125
MCO,2000-05-17,11.6875
MCO,2000-05-18,11.6875
MCO,2000-05-19,11.3125
MCO,2000-05-22,11.375
MCO,2000-05-23,11.5625
MCO,2000-05-24,11.5625
MCO,2000-05-25,11.6875
MCO,2000-05-26,11.4375
MCO,2000-05-30,11.4375
MCO,2000-05-31,11.5625
MCO,2000-06-01,11.875
MCO,2000-06-02,12.125
MCO,2000-06-05,12.375
MCO,2000-06-06,12.25
MCO,2000-06-07,12.1875
MCO,2000-06-08,11.8125
MCO,2000-06-09,11.625
MCO,2000-06-12,11.5625
MCO,2000-06-13,11.5
MCO,2000-06-14,11.6875
MCO,2000-06-15,11.3125
MCO,2000-06-16,11.4375
MCO,2000-06-19,11.5625
MCO,2000-06-20,11.5
MCO,2000-06-21,11.625
MCO,2000-06-22,11.5625
MCO,2000-06-23,11.4375
MCO,2000-06-26,11.25
MCO,2000-06-27,10.75
MCO,2000-06-28,10.8125
MCO,2000-06-29,11.125
MCO,2000-06-30,10.75
MCO,2000-07-03,10.875
MCO,2000-07-05,10.625
MCO,2000-07-06,10.5625
MCO,2000-07-07,10.75
MCO,2000-07-10,10.6875
MCO,2000-07-11,10.875
MCO,2000-07-12,11.0
MCO,2000-07-13,11.125
MCO,2000-07-14,11.3125
MCO,2000-07-17,11.4375
MCO,2000-07-18,10.875
MCO,2000-07-19,11.125
MCO,2000-07-20,11.125
MCO,2000-07-21,11.125
MCO,2000-07-24,11.1875
MCO,2000-07-25,10.9375
MCO,2000-07-26,10.75
MCO,2000-07-27,10.75
MCO,2000-07-28,10.8125
MCO,2000-07-31,11.125
MCO,2000-08-01,11.25
MCO,2000-08-02,11.375
MCO,2000-08-03,11.3125
MCO,2000-08-04,11.5625
MCO,2000-08-07,11.4375
MCO,2000-08-08,11.5
MCO,2000-08-09,11.5
MCO,2000-08-10,11.5
MCO,2000-08-11,11.4375
MCO,2000-08-14,11.8125
MCO,2000-08-15,12.125
MCO,2000-08-16,12.0625
MCO,2000-08-17,12.0
MCO,2000-08-18,12.0625
MCO,2000-08-21,12.0625
MCO,2000-08-22,12.1875
MCO,2000-08-23,12.25
MCO,2000-08-24,12.25
MCO,2000-08-25,12.25
MCO,2000-08-28,12.1875
MCO,2000-08-29,12.0
MCO,2000-08-30,12.125
MCO,2000-08-31,12.4375
MCO,2000-09-01,11.9375
MCO,2000-09-05,12.125
MCO,2000-09-06,12.0625
MCO,2000-09-07,12.3125
MCO,2000-09-08,12.4375
MCO,2000-09-11,12.75
MCO,2000-09-12,12.8125
MCO,2000-09-13,12.6875
MCO,2000-09-14,12.8125
MCO,2000-09-15,12.9375
MCO,2000-09-18,12.3125
MCO,2000-09-19,12.0
MCO,2000-09-20,12.0
MCO,2000-09-21,11.9375
MCO,2000-09-22,11.8125
MCO,2000-09-25,11.875
MCO,2000-09-26,12.125
MCO,2000-09-27,13.0
MCO,2000-09-28,13.0625
MCO,2000-09-29,12.9375
MCO,2000-10-02,13.625
MCO,2000-10-03,13.75
MCO,2000-10-04,13.6875
MCO,2000-10-05,13.4375
MCO,2000-10-06,12.84375
MCO,2000-10-09,12.1875
MCO,2000-10-10,11.90625
MCO,2000-10-11,12.03125
MCO,2000-10-12,12.46875
MCO,2000-10-13,12.71875
MCO,2000-10-16,13.0
MCO,2000-10-17,12.28125
MCO,2000-10-18,11.625
MCO,2000-10-19,12.03125
MCO,2000-10-20,12.03125
MCO,2000-10-23,12.25
MCO,2000-10-24,12.75
MCO,2000-10-25,12.71875
MCO,2000-10-26,12.9375
MCO,2000-10-27,13.1875
MCO,2000-10-30,13.3125
MCO,2000-10-31,13.15625
MCO,2000-11-01,13.0
MCO,2000-11-02,12.875
MCO,2000-11-03,12.875
MCO,2000-11-06,12.875
MCO,2000-11-07,12.90625
MCO,2000-11-08,12.84375
MCO,2000-11-09,12.9375
MCO,2000-11-10,12.875
MCO,2000-11-13,12.875
MCO,2000-11-14,12.96875
MCO,2000-11-15,12.78125
MCO,2000-11-16,12.6875
MCO,2000-11-17,12.90625
MCO,2000-11-20,12.875
MCO,2000-11-21,12.8125
MCO,2000-11-22,12.6875
MCO,2000-11-24,12.71875
MCO,2000-11-27,12.65625
MCO,2000-11-28,12.71875
MCO,2000-11-29,12.8125
MCO,2000-11-30,12.96875
MCO,2000-12-01,13.09375
MCO,2000-12-04,13.15625
MCO,2000-12-05,13.3125
MCO,2000-12-06,13.28125
MCO,2000-12-07,13.15625
MCO,2000-12-08,13.53125
MCO,2000-12-11,13.40625
MCO,2000-12-12,13.375
MCO,2000-12-13,13.375
MCO,2000-12-14,13.5
MCO,2000-12-15,12.8125
MCO,2000-12-18,12.71875
MCO,2000-12-19,13.03125
MCO,2000-12-20,12.25
MCO,2000-12-21,12.40625
MCO,2000-12-22,12.25
MCO,2000-12-26,12.4375
MCO,2000-12-27,12.75
MCO,2000-12-28,12.8125
MCO,2000-12-29,12.84375
MCO,2001-01-02,13.1875
MCO,2001-01-03,14.28125
MCO,2001-01-04,14.0
MCO,2001-01-05,13.75
MCO,2001-01-08,13.5625
MCO,2001-01-09,13.5625
MCO,2001-01-10,13.71875
MCO,2001-01-11,13.84375
MCO,2001-01-12,13.875
MCO,2001-01-16,14.0
MCO,2001-01-17,14.09375
MCO,2001-01-18,13.75
MCO,2001-01-19,13.125
MCO,2001-01-22,13.75
MCO,2001-01-23,13.8125
MCO,2001-01-24,13.78125
MCO,2001-01-25,13.84375
MCO,2001-01-26,13.9375
MCO,2001-01-29,14.024999618530273
MCO,2001-01-30,14.234999656677246
MCO,2001-01-31,14.0
MCO,2001-02-01,13.989999771118164
MCO,2001-02-02,13.625
MCO,2001-02-05,13.675000190734863
MCO,2001-02-06,13.920000076293945
MCO,2001-02-07,13.774999618530273
MCO,2001-02-08,13.789999961853027
MCO,2001-02-09,14.020000457763672
MCO,2001-02-12,13.970000267028809
MCO,2001-02-13,14.175000190734863
MCO,2001-02-14,14.0
MCO,2001-02-15,14.0
MCO,2001-02-16,14.0
MCO,2001-02-20,14.03499984741211
MCO,2001-02-21,13.90999984741211
MCO,2001-02-22,14.0600004196167
MCO,2001-02-23,13.53499984741211
MCO,2001-02-26,13.579999923706055
MCO,2001-02-27,13.75
MCO,2001-02-28,13.479999542236328
MCO,2001-03-01,13.635000228881836
MCO,2001-03-02,13.489999771118164
MCO,2001-03-05,13.375
MCO,2001-03-06,13.375
MCO,2001-03-07,13.395000457763672
MCO,2001-03-08,13.579999923706055
MCO,2001-03-09,13.5
MCO,2001-03-12,13.399999618530273
MCO,2001-03-13,13.555000305175781
MCO,2001-03-14,13.494999885559082
MCO,2001-03-15,13.539999961853027
MCO,2001-03-16,13.5
MCO,2001-03-19,13.475000381469727
MCO,2001-03-20,13.529999732971191
MCO,2001-03-21,13.335000038146973
MCO,2001-03-22,13.21500015258789
MCO,2001-03-23,13.324999809265137
MCO,2001-03-26,13.545000076293945
MCO,2001-03-27,13.550000190734863
MCO,2001-03-28,13.53499984741211
MCO,2001-03-29,13.5
MCO,2001-03-30,13.779999732971191
MCO,2001-04-02,13.609999656677246
MCO,2001-04-03,13.305000305175781
MCO,2001-04-04,13.25
MCO,2001-04-05,13.479999542236328
MCO,2001-04-06,13.470000267028809
MCO,2001-04-09,14.09000015258789
MCO,2001-04-10,14.524999618530273
MCO,2001-04-11,14.425000190734863
MCO,2001-04-12,14.270000457763672
MCO,2001-04-16,14.524999618530273
MCO,2001-04-17,14.90999984741211
MCO,2001-04-18,15.305000305175781
MCO,2001-04-19,15.654999732971191
MCO,2001-04-20,15.475000381469727
MCO,2001-04-23,15.170000076293945
MCO,2001-04-24,15.175000190734863
MCO,2001-04-25,15.569999694824219
MCO,2001-04-26,15.199999809265137
MCO,2001-04-27,15.710000038146973
MCO,2001-04-30,15.699999809265137
MCO,2001-05-01,15.734999656677246
MCO,2001-05-02,15.704999923706055
MCO,2001-05-03,15.579999923706055
MCO,2001-05-04,15.5
MCO,2001-05-07,15.574999809265137
MCO,2001-05-08,15.479999542236328
MCO,2001-05-09,15.604999542236328
MCO,2001-05-10,15.520000457763672
MCO,2001-05-11,15.5
MCO,2001-05-14,15.460000038146973
MCO,2001-05-15,15.890000343322754
MCO,2001-05-16,15.96500015258789
MCO,2001-05-17,16.15999984741211
MCO,2001-05-18,16.329999923706055
MCO,2001-05-21,16.53499984741211
MCO,2001-05-22,16.325000762939453
MCO,2001-05-23,16.395000457763672
MCO,2001-05-24,16.325000762939453
MCO,2001-05-25,16.229999542236328
MCO,2001-05-29,16.375
MCO,2001-05-30,16.0
MCO,2001-05-31,16.040000915527344
MCO,2001-06-01,16.149999618530273
MCO,2001-06-04,16.25
MCO,2001-06-05,16.700000762939453
MCO,2001-06-06,16.780000686645508
MCO,2001-06-07,16.8700008392334
MCO,2001-06-08,16.690000534057617
MCO,2001-06-11,16.559999465942383
MCO,2001-06-12,16.200000762939453
MCO,2001-06-13,16.375
MCO,2001-06-14,16.135000228881836
MCO,2001-06-15,16.325000762939453
MCO,2001-06-18,16.344999313354492
MCO,2001-06-19,17.25
MCO,2001-06-20,17.114999771118164
MCO,2001-06-21,17.125
MCO,2001-06-22,17.149999618530273
MCO,2001-06-25,17.125
MCO,2001-06-26,16.950000762939453
MCO,2001-06-27,17.049999237060547
MCO,2001-06-28,17.100000381469727
MCO,2001-06-29,16.75
MCO,2001-07-02,17.0
MCO,2001-07-03,16.975000381469727
MCO,2001-07-05,16.844999313354492
MCO,2001-07-06,16.485000610351562
MCO,2001-07-09,16.56999969482422
MCO,2001-07-10,16.3799991607666
MCO,2001-07-11,16.28499984741211
MCO,2001-07-12,16.299999237060547
MCO,2001-07-13,16.104999542236328
MCO,2001-07-16,16.25
MCO,2001-07-17,16.25
MCO,2001-07-18,16.28499984741211
MCO,2001-07-19,15.994999885559082
MCO,2001-07-20,15.5600004196167
MCO,2001-07-23,15.430000305175781
MCO,2001-07-24,15.6850004196167
MCO,2001-07-25,16.174999237060547
MCO,2001-07-26,16.325000762939453
MCO,2001-07-27,16.100000381469727
MCO,2001-07-30,16.540000915527344
MCO,2001-07-31,16.6299991607666
MCO,2001-08-01,16.575000762939453
MCO,2001-08-02,16.625
MCO,2001-08-03,16.665000915527344
MCO,2001-08-06,16.799999237060547
MCO,2001-08-07,16.770000457763672
MCO,2001-08-08,16.799999237060547
MCO,2001-08-09,16.774999618530273
MCO,2001-08-10,16.985000610351562
MCO,2001-08-13,16.799999237060547
MCO,2001-08-14,16.934999465942383
MCO,2001-08-15,16.940000534057617
MCO,2001-08-16,17.0
MCO,2001-08-17,17.05500030517578
MCO,2001-08-20,17.270000457763672
MCO,2001-08-21,17.25
MCO,2001-08-22,17.209999084472656
MCO,2001-08-23,17.204999923706055
MCO,2001-08-24,17.415000915527344
MCO,2001-08-27,17.405000686645508
MCO,2001-08-28,17.219999313354492
MCO,2001-08-29,17.149999618530273
MCO,2001-08-30,17.149999618530273
MCO,2001-08-31,17.19499969482422
MCO,2001-09-04,17.274999618530273
MCO,2001-09-05,17.5
MCO,2001-09-06,17.225000381469727
MCO,2001-09-07,16.5049991607666
MCO,2001-09-10,17.360000610351562
MCO,2001-09-17,16.875
MCO,2001-09-18,17.204999923706055
MCO,2001-09-19,16.950000762939453
MCO,2001-09-20,16.75
MCO,2001-09-21,16.200000762939453
MCO,2001-09-24,16.864999771118164
MCO,2001-09-25,16.924999237060547
MCO,2001-09-26,17.25
MCO,2001-09-27,17.860000610351562
MCO,2001-09-28,18.5
MCO,2001-10-01,18.424999237060547
MCO,2001-10-02,17.475000381469727
MCO,2001-10-03,16.975000381469727
MCO,2001-10-04,16.4950008392334
MCO,2001-10-05,16.989999771118164
MCO,2001-10-08,16.700000762939453
MCO,2001-10-09,17.05500030517578
MCO,2001-10-10,17.575000762939453
MCO,2001-10-11,17.684999465942383
MCO,2001-10-12,17.729999542236328
MCO,2001-10-15,18.049999237060547
MCO,2001-10-16,18.350000381469727
MCO,2001-10-17,17.96500015258789
MCO,2001-10-18,18.19499969482422
MCO,2001-10-19,18.440000534057617
MCO,2001-10-22,18.235000610351562
MCO,2001-10-23,17.514999389648438
MCO,2001-10-24,17.645000457763672
MCO,2001-10-25,18.0
MCO,2001-10-26,17.975000381469727
MCO,2001-10-29,17.739999771118164
MCO,2001-10-30,17.520000457763672
MCO,2001-10-31,17.360000610351562
MCO,2001-11-01,17.75
MCO,2001-11-02,17.600000381469727
MCO,2001-11-05,17.524999618530273
MCO,2001-11-06,17.610000610351562
MCO,2001-11-07,17.739999771118164
MCO,2001-11-08,17.524999618530273
MCO,2001-11-09,17.485000610351562
MCO,2001-11-12,17.489999771118164
MCO,2001-11-13,17.860000610351562
MCO,2001-11-14,17.905000686645508
MCO,2001-11-15,17.68000030517578
MCO,2001-11-16,17.4950008392334
MCO,2001-11-19,17.25
MCO,2001-11-20,17.3799991607666
MCO,2001-11-21,17.375
MCO,2001-11-23,17.364999771118164
MCO,2001-11-26,17.59000015258789
MCO,2001-11-27,17.235000610351562
MCO,2001-11-28,16.889999389648438
MCO,2001-11-29,17.09000015258789
MCO,2001-11-30,17.334999084472656
MCO,2001-12-03,17.280000686645508
MCO,2001-12-04,17.975000381469727
MCO,2001-12-05,18.360000610351562
MCO,2001-12-06,18.075000762939453
MCO,2001-12-07,18.125
MCO,2001-12-10,17.829999923706055
MCO,2001-12-11,18.06999969482422
MCO,2001-12-12,18.110000610351562
MCO,2001-12-13,18.139999389648438
MCO,2001-12-14,18.385000228881836
MCO,2001-12-17,19.774999618530273
MCO,2001-12-18,19.700000762939453
MCO,2001-12-19,19.80500030517578
MCO,2001-12-20,19.75
MCO,2001-12-21,19.7549991607666
MCO,2001-12-24,20.06999969482422
MCO,2001-12-26,20.149999618530273
MCO,2001-12-27,20.44499969482422
MCO,2001-12-28,20.274999618530273
MCO,2001-12-31,19.93000030517578
MCO,2002-01-02,19.989999771118164
MCO,2002-01-03,20.030000686645508
MCO,2002-01-04,20.420000076293945
MCO,2002-01-07,20.104999542236328
MCO,2002-01-08,20.600000381469727
MCO,2002-01-09,20.165000915527344
MCO,2002-01-10,19.9950008392334
MCO,2002-01-11,19.950000762939453
MCO,2002-01-14,20.024999618530273
MCO,2002-01-15,19.96500015258789
MCO,2002-01-16,19.905000686645508
MCO,2002-01-17,19.959999084472656
MCO,2002-01-18,19.950000762939453
MCO,2002-01-22,19.8700008392334
MCO,2002-01-23,19.815000534057617
MCO,2002-01-24,19.9950008392334
MCO,2002-01-25,20.010000228881836
MCO,2002-01-28,19.485000610351562
MCO,2002-01-29,18.924999237060547
MCO,2002-01-30,18.69499969482422
MCO,2002-01-31,18.760000228881836
MCO,2002-02-01,18.885000228881836
MCO,2002-02-04,18.795000076293945
MCO,2002-02-05,20.094999313354492
MCO,2002-02-06,20.079999923706055
MCO,2002-02-07,19.600000381469727
MCO,2002-02-08,19.924999237060547
MCO,2002-02-11,19.860000610351562
MCO,2002-02-12,19.145000457763672
MCO,2002-02-13,19.010000228881836
MCO,2002-02-14,18.325000762939453
MCO,2002-02-15,18.594999313354492
MCO,2002-02-19,18.5049991607666
MCO,2002-02-20,18.969999313354492
MCO,2002-02-21,18.5049991607666
MCO,2002-02-22,18.875
MCO,2002-02-25,18.604999542236328
MCO,2002-02-26,18.579999923706055
MCO,2002-02-27,18.530000686645508
MCO,2002-02-28,18.5
MCO,2002-03-01,18.5
MCO,2002-03-04,18.524999618530273
MCO,2002-03-05,19.420000076293945
MCO,2002-03-06,19.510000228881836
MCO,2002-03-07,19.170000076293945
MCO,2002-03-08,19.84000015258789
MCO,2002-03-11,19.5
MCO,2002-03-12,19.454999923706055
MCO,2002-03-13,19.575000762939453
MCO,2002-03-14,20.049999237060547
MCO,2002-03-15,20.0
MCO,2002-03-18,19.899999618530273
MCO,2002-03-19,20.385000228881836
MCO,2002-03-20,19.940000534057617
MCO,2002-03-21,19.53499984741211
MCO,2002-03-22,19.5
MCO,2002-03-25,19.309999465942383
MCO,2002-03-26,19.549999237060547
MCO,2002-03-27,19.8700008392334
MCO,2002-03-28,20.549999237060547
MCO,2002-04-01,20.40999984741211
MCO,2002-04-02,20.524999618530273
MCO,2002-04-03,20.299999237060547
MCO,2002-04-04,20.260000228881836
MCO,2002-04-05,20.450000762939453
MCO,2002-04-08,20.424999237060547
MCO,2002-04-09,20.600000381469727
MCO,2002-04-10,20.55500030517578
MCO,2002-04-11,20.625
MCO,2002-04-12,20.530000686645508
MCO,2002-04-15,20.114999771118164
MCO,2002-04-16,20.5
MCO,2002-04-17,20.239999771118164
MCO,2002-04-18,20.530000686645508
MCO,2002-04-19,20.649999618530273
MCO,2002-04-22,20.55500030517578
MCO,2002-04-23,20.549999237060547
MCO,2002-04-24,21.190000534057617
MCO,2002-04-25,21.649999618530273
MCO,2002-04-26,21.674999237060547
MCO,2002-04-29,21.549999237060547
MCO,2002-04-30,21.790000915527344
MCO,2002-05-01,22.469999313354492
MCO,2002-05-02,22.649999618530273
MCO,2002-05-03,22.385000228881836
MCO,2002-05-06,23.59000015258789
MCO,2002-05-07,23.479999542236328
MCO,2002-05-08,24.155000686645508
MCO,2002-05-09,24.514999389648438
MCO,2002-05-10,24.43000030517578
MCO,2002-05-13,24.155000686645508
MCO,2002-05-14,24.2450008392334
MCO,2002-05-15,25.1299991607666
MCO,2002-05-16,25.149999618530273
MCO,2002-05-17,25.0
MCO,2002-05-20,24.674999237060547
MCO,2002-05-21,24.604999542236328
MCO,2002-05-22,24.610000610351562
MCO,2002-05-23,24.665000915527344
MCO,2002-05-24,24.475000381469727
MCO,2002-05-28,24.475000381469727
MCO,2002-05-29,23.885000228881836
MCO,2002-05-30,23.700000762939453
MCO,2002-05-31,24.079999923706055
MCO,2002-06-03,23.864999771118164
MCO,2002-06-04,24.0
MCO,2002-06-05,24.065000534057617
MCO,2002-06-06,23.75
MCO,2002-06-07,23.600000381469727
MCO,2002-06-10,23.700000762939453
MCO,2002-06-11,23.81999969482422
MCO,2002-06-12,24.899999618530273
MCO,2002-06-13,23.989999771118164
MCO,2002-06-14,23.850000381469727
MCO,2002-06-17,24.065000534057617
MCO,2002-06-18,24.6299991607666
MCO,2002-06-19,25.31999969482422
MCO,2002-06-20,25.790000915527344
MCO,2002-06-21,25.125
MCO,2002-06-24,24.719999313354492
MCO,2002-06-25,25.010000228881836
MCO,2002-06-26,24.65999984741211
MCO,2002-06-27,24.235000610351562
MCO,2002-06-28,24.875
MCO,2002-07-01,23.84000015258789
MCO,2002-07-02,24.114999771118164
MCO,2002-07-03,24.405000686645508
MCO,2002-07-05,24.864999771118164
MCO,2002-07-08,24.415000915527344
MCO,2002-07-09,24.19499969482422
MCO,2002-07-10,24.354999542236328
MCO,2002-07-11,23.825000762939453
MCO,2002-07-12,23.78499984741211
MCO,2002-07-15,23.625
MCO,2002-07-16,23.489999771118164
MCO,2002-07-17,23.155000686645508
MCO,2002-07-18,22.375
MCO,2002-07-19,21.010000228881836
MCO,2002-07-22,21.264999389648438
MCO,2002-07-23,22.954999923706055
MCO,2002-07-24,23.6200008392334
MCO,2002-07-25,24.235000610351562
MCO,2002-07-26,24.125
MCO,2002-07-29,24.9950008392334
MCO,2002-07-30,24.7450008392334
MCO,2002-07-31,24.799999237060547
MCO,2002-08-01,23.875
MCO,2002-08-02,23.790000915527344
MCO,2002-08-05,23.55500030517578
MCO,2002-08-06,23.424999237060547
MCO,2002-08-07,23.969999313354492
MCO,2002-08-08,24.469999313354492
MCO,2002-08-09,24.469999313354492
MCO,2002-08-12,24.405000686645508
MCO,2002-08-13,23.94499969482422
MCO,2002-08-14,24.764999389648438
MCO,2002-08-15,24.764999389648438
MCO,2002-08-16,24.709999084472656
MCO,2002-08-19,24.850000381469727
MCO,2002-08-20,25.389999389648438
MCO,2002-08-21,25.459999084472656
MCO,2002-08-22,24.954999923706055
MCO,2002-08-23,24.655000686645508
MCO,2002-08-26,24.295000076293945
MCO,2002-08-27,24.174999237060547
MCO,2002-08-28,24.5
MCO,2002-08-29,24.405000686645508
MCO,2002-08-30,24.15999984741211
MCO,2002-09-03,24.270000457763672
MCO,2002-09-04,24.489999771118164
MCO,2002-09-05,24.424999237060547
MCO,2002-09-06,24.46500015258789
MCO,2002-09-09,24.780000686645508
MCO,2002-09-10,24.844999313354492
MCO,2002-09-11,24.829999923706055
MCO,2002-09-12,24.43000030517578
MCO,2002-09-13,24.3700008392334
MCO,2002-09-16,24.875
MCO,2002-09-17,24.530000686645508
MCO,2002-09-18,24.610000610351562
MCO,2002-09-19,23.84000015258789
MCO,2002-09-20,24.110000610351562
MCO,2002-09-23,24.415000915527344
MCO,2002-09-24,23.450000762939453
MCO,2002-09-25,23.895000457763672
MCO,2002-09-26,24.375
MCO,2002-09-27,24.399999618530273
MCO,2002-09-30,24.25
MCO,2002-10-01,24.7450008392334
MCO,2002-10-02,24.704999923706055
MCO,2002-10-03,23.625
MCO,2002-10-04,21.3700008392334
MCO,2002-10-07,22.364999771118164
MCO,2002-10-08,23.045000076293945
MCO,2002-10-09,22.899999618530273
MCO,2002-10-10,23.30500030517578
MCO,2002-10-11,23.899999618530273
MCO,2002-10-14,24.110000610351562
MCO,2002-10-15,24.700000762939453
MCO,2002-10-16,24.59000015258789
MCO,2002-10-17,24.799999237060547
MCO,2002-10-18,24.25
MCO,2002-10-21,24.94499969482422
MCO,2002-10-22,25.059999465942383
MCO,2002-10-23,23.704999923706055
MCO,2002-10-24,23.0
MCO,2002-10-25,22.815000534057617
MCO,2002-10-28,22.450000762939453
MCO,2002-10-29,22.600000381469727
MCO,2002-10-30,23.135000228881836
MCO,2002-10-31,23.549999237060547
MCO,2002-11-01,23.514999389648438
MCO,2002-11-04,23.209999084472656
MCO,2002-11-05,23.415000915527344
MCO,2002-11-06,23.235000610351562
MCO,2002-11-07,22.770000457763672
MCO,2002-11-08,22.559999465942383
MCO,2002-11-11,21.844999313354492
MCO,2002-11-12,22.3700008392334
MCO,2002-11-13,21.889999389648438
MCO,2002-11-14,22.290000915527344
MCO,2002-11-15,21.735000610351562
MCO,2002-11-18,21.364999771118164
MCO,2002-11-19,21.850000381469727
MCO,2002-11-20,21.975000381469727
MCO,2002-11-21,21.53499984741211
MCO,2002-11-22,21.739999771118164
MCO,2002-11-25,22.03499984741211
MCO,2002-11-26,21.584999084472656
MCO,2002-11-27,22.280000686645508
MCO,2002-11-29,22.010000228881836
MCO,2002-12-02,22.05500030517578
MCO,2002-12-03,21.934999465942383
MCO,2002-12-04,21.90999984741211
MCO,2002-12-05,21.6299991607666
MCO,2002-12-06,21.954999923706055
MCO,2002-12-09,21.334999084472656
MCO,2002-12-10,21.2549991607666
MCO,2002-12-11,21.225000381469727
MCO,2002-12-12,21.110000610351562
MCO,2002-12-13,20.684999465942383
MCO,2002-12-16,21.05500030517578
MCO,2002-12-17,20.639999389648438
MCO,2002-12-18,20.104999542236328
MCO,2002-12-19,20.09000015258789
MCO,2002-12-20,21.25
MCO,2002-12-23,20.90999984741211
MCO,2002-12-24,20.975000381469727
MCO,2002-12-26,20.94499969482422
MCO,2002-12-27,20.815000534057617
MCO,2002-12-30,20.475000381469727
MCO,2002-12-31,20.645000457763672
MCO,2003-01-02,21.850000381469727
MCO,2003-01-03,21.889999389648438
MCO,2003-01-06,21.440000534057617
MCO,2003-01-07,21.270000457763672
MCO,2003-01-08,20.924999237060547
MCO,2003-01-09,20.31999969482422
MCO,2003-01-10,20.125
MCO,2003-01-13,20.905000686645508
MCO,2003-01-14,20.934999465942383
MCO,2003-01-15,20.940000534057617
MCO,2003-01-16,21.2549991607666
MCO,2003-01-17,21.149999618530273
MCO,2003-01-21,21.100000381469727
MCO,2003-01-22,20.905000686645508
MCO,2003-01-23,21.110000610351562
MCO,2003-01-24,20.5
MCO,2003-01-27,20.3799991607666
MCO,2003-01-28,20.684999465942383
MCO,2003-01-29,20.700000762939453
MCO,2003-01-30,20.5049991607666
MCO,2003-01-31,20.940000534057617
MCO,2003-02-03,21.450000762939453
MCO,2003-02-04,20.9950008392334
MCO,2003-02-05,21.524999618530273
MCO,2003-02-06,21.350000381469727
MCO,2003-02-07,21.165000915527344
MCO,2003-02-10,21.125
MCO,2003-02-11,20.8799991607666
MCO,2003-02-12,20.645000457763672
MCO,2003-02-13,20.65999984741211
MCO,2003-02-14,21.235000610351562
MCO,2003-02-18,21.43000030517578
MCO,2003-02-19,21.469999313354492
MCO,2003-02-20,21.059999465942383
MCO,2003-02-21,21.71500015258789
MCO,2003-02-24,21.25
MCO,2003-02-25,21.350000381469727
MCO,2003-02-26,21.295000076293945
MCO,2003-02-27,21.889999389648438
MCO,2003-02-28,22.049999237060547
MCO,2003-03-03,22.155000686645508
MCO,2003-03-04,21.875
MCO,2003-03-05,22.104999542236328
MCO,2003-03-06,21.969999313354492
MCO,2003-03-07,22.290000915527344
MCO,2003-03-10,21.885000228881836
MCO,2003-03-11,21.5049991607666
MCO,2003-03-12,22.2450008392334
MCO,2003-03-13,22.549999237060547
MCO,2003-03-14,23.104999542236328
MCO,2003-03-17,23.700000762939453
MCO,2003-03-18,23.625
MCO,2003-03-19,23.975000381469727
MCO,2003-03-20,24.225000381469727
MCO,2003-03-21,24.600000381469727
MCO,2003-03-24,23.729999542236328
MCO,2003-03-25,23.635000228881836
MCO,2003-03-26,23.290000915527344
MCO,2003-03-27,23.045000076293945
MCO,2003-03-28,23.270000457763672
MCO,2003-03-31,23.114999771118164
MCO,2003-04-01,23.514999389648438
MCO,2003-04-02,23.645000457763672
MCO,2003-04-03,22.96500015258789
MCO,2003-04-04,23.28499984741211
MCO,2003-04-07,23.434999465942383
MCO,2003-04-08,23.80500030517578
MCO,2003-04-09,23.575000762939453
MCO,2003-04-10,23.739999771118164
MCO,2003-04-11,23.540000915527344
MCO,2003-04-14,23.989999771118164
MCO,2003-04-15,24.354999542236328
MCO,2003-04-16,24.204999923706055
MCO,2003-04-17,24.774999618530273
MCO,2003-04-21,24.549999237060547
MCO,2003-04-22,24.364999771118164
MCO,2003-04-23,23.81999969482422
MCO,2003-04-24,23.795000076293945
MCO,2003-04-25,23.725000381469727
MCO,2003-04-28,24.079999923706055
MCO,2003-04-29,24.334999084472656
MCO,2003-04-30,24.145000457763672
MCO,2003-05-01,24.31999969482422
MCO,2003-05-02,24.7450008392334
MCO,2003-05-05,24.354999542236328
MCO,2003-05-06,24.420000076293945
MCO,2003-05-07,24.489999771118164
MCO,2003-05-08,24.190000534057617
MCO,2003-05-09,24.4950008392334
MCO,2003-05-12,24.604999542236328
MCO,2003-05-13,24.75
MCO,2003-05-14,24.924999237060547
MCO,2003-05-15,25.360000610351562
MCO,2003-05-16,25.594999313354492
MCO,2003-05-19,25.59000015258789
MCO,2003-05-20,25.895000457763672
MCO,2003-05-21,26.0049991607666
MCO,2003-05-22,25.889999389648438
MCO,2003-05-23,25.905000686645508
MCO,2003-05-27,26.19499969482422
MCO,2003-05-28,26.424999237060547
MCO,2003-05-29,26.0049991607666
MCO,2003-05-30,26.075000762939453
MCO,2003-06-02,26.200000762939453
MCO,2003-06-03,26.065000534057617
MCO,2003-06-04,26.06999969482422
MCO,2003-06-05,26.09000015258789
MCO,2003-06-06,26.25
MCO,2003-06-09,26.43000030517578
MCO,2003-06-10,26.649999618530273
MCO,2003-06-11,26.200000762939453
MCO,2003-06-12,26.360000610351562
MCO,2003-06-13,26.674999237060547
MCO,2003-06-16,27.325000762939453
MCO,2003-06-17,27.06999969482422
MCO,2003-06-18,27.1299991607666
MCO,2003-06-19,26.5
MCO,2003-06-20,26.760000228881836
MCO,2003-06-23,26.399999618530273
MCO,2003-06-24,26.575000762939453
MCO,2003-06-25,26.315000534057617
MCO,2003-06-26,26.674999237060547
MCO,2003-06-27,26.399999618530273
MCO,2003-06-30,26.354999542236328
MCO,2003-07-01,26.40999984741211
MCO,2003-07-02,26.655000686645508
MCO,2003-07-03,26.975000381469727
MCO,2003-07-07,27.4950008392334
MCO,2003-07-08,28.2450008392334
MCO,2003-07-09,27.959999084472656
MCO,2003-07-10,27.799999237060547
MCO,2003-07-11,27.799999237060547
MCO,2003-07-14,27.889999389648438
MCO,2003-07-15,27.559999465942383
MCO,2003-07-16,26.959999084472656
MCO,2003-07-17,26.4950008392334
MCO,2003-07-18,26.489999771118164
MCO,2003-07-21,26.420000076293945
MCO,2003-07-22,26.385000228881836
MCO,2003-07-23,26.5
MCO,2003-07-24,26.110000610351562
MCO,2003-07-25,26.43000030517578
MCO,2003-07-28,26.395000457763672
MCO,2003-07-29,25.979999542236328
MCO,2003-07-30,25.7549991607666
MCO,2003-07-31,25.860000610351562
MCO,2003-08-01,25.549999237060547
MCO,2003-08-04,25.459999084472656
MCO,2003-08-05,25.2450008392334
MCO,2003-08-06,25.31999969482422
MCO,2003-08-07,25.334999084472656
MCO,2003-08-08,25.625
MCO,2003-08-11,25.780000686645508
MCO,2003-08-12,25.8700008392334
MCO,2003-08-13,25.760000228881836
MCO,2003-08-14,26.079999923706055
MCO,2003-08-15,26.135000228881836
MCO,2003-08-18,26.149999618530273
MCO,2003-08-19,26.05500030517578
MCO,2003-08-20,26.309999465942383
MCO,2003-08-21,26.165000915527344
MCO,2003-08-22,25.795000076293945
MCO,2003-08-25,25.649999618530273
MCO,2003-08-26,25.684999465942383
MCO,2003-08-27,25.69499969482422
MCO,2003-08-28,25.8700008392334
MCO,2003-08-29,25.93000030517578
MCO,2003-09-02,26.40999984741211
MCO,2003-09-03,26.665000915527344
MCO,2003-09-04,26.639999389648438
MCO,2003-09-05,26.3700008392334
MCO,2003-09-08,26.299999237060547
MCO,2003-09-09,25.80500030517578
MCO,2003-09-10,25.80500030517578
MCO,2003-09-11,25.825000762939453
MCO,2003-09-12,25.96500015258789
MCO,2003-09-15,25.96500015258789
MCO,2003-09-16,26.149999618530273
MCO,2003-09-17,26.334999084472656
MCO,2003-09-18,26.674999237060547
MCO,2003-09-19,27.075000762939453
MCO,2003-09-22,27.139999389648438
MCO,2003-09-23,27.21500015258789
MCO,2003-09-24,27.28499984741211
MCO,2003-09-25,27.274999618530273
MCO,2003-09-26,27.450000762939453
MCO,2003-09-29,27.6299991607666
MCO,2003-09-30,27.485000610351562
MCO,2003-10-01,27.9950008392334
MCO,2003-10-02,28.229999542236328
MCO,2003-10-03,28.440000534057617
MCO,2003-10-06,28.670000076293945
MCO,2003-10-07,28.934999465942383
MCO,2003-10-08,28.94499969482422
MCO,2003-10-09,29.31999969482422
MCO,2003-10-10,29.7450008392334
MCO,2003-10-13,29.84000015258789
MCO,2003-10-14,28.334999084472656
MCO,2003-10-15,28.155000686645508
MCO,2003-10-16,28.354999542236328
MCO,2003-10-17,28.31999969482422
MCO,2003-10-20,28.350000381469727
MCO,2003-10-21,28.045000076293945
MCO,2003-10-22,28.049999237060547
MCO,2003-10-23,27.875
MCO,2003-10-24,27.93000030517578
MCO,2003-10-27,27.989999771118164
MCO,2003-10-28,28.959999084472656
MCO,2003-10-29,28.915000915527344
MCO,2003-10-30,28.924999237060547
MCO,2003-10-31,28.915000915527344
MCO,2003-11-03,29.145000457763672
MCO,2003-11-04,29.010000228881836
MCO,2003-11-05,28.940000534057617
MCO,2003-11-06,28.979999542236328
MCO,2003-11-07,28.8799991607666
MCO,2003-11-10,28.625
MCO,2003-11-11,28.399999618530273
MCO,2003-11-12,28.774999618530273
MCO,2003-11-13,28.799999237060547
MCO,2003-11-14,28.55500030517578
MCO,2003-11-17,28.59000015258789
MCO,2003-11-18,28.114999771118164
MCO,2003-11-19,28.155000686645508
MCO,2003-11-20,28.15999984741211
MCO,2003-11-21,28.3700008392334
MCO,2003-11-24,28.4950008392334
MCO,2003-11-25,28.780000686645508
MCO,2003-11-26,28.69499969482422
MCO,2003-11-28,28.639999389648438
MCO,2003-12-01,28.84000015258789
MCO,2003-12-02,28.71500015258789
MCO,2003-12-03,29.05500030517578
MCO,2003-12-04,28.795000076293945
MCO,2003-12-05,28.809999465942383
MCO,2003-12-08,28.809999465942383
MCO,2003-12-09,28.53499984741211
MCO,2003-12-10,28.709999084472656
MCO,2003-12-11,28.959999084472656
MCO,2003-12-12,29.09000015258789
MCO,2003-12-15,28.729999542236328
MCO,2003-12-16,29.114999771118164
MCO,2003-12-17,28.9950008392334
MCO,2003-12-18,29.100000381469727
MCO,2003-12-19,29.469999313354492
MCO,2003-12-22,30.084999084472656
MCO,2003-12-23,30.030000686645508
MCO,2003-12-24,30.014999389648438
MCO,2003-12-26,30.0
MCO,2003-12-29,30.100000381469727
MCO,2003-12-30,30.280000686645508
MCO,2003-12-31,30.274999618530273
MCO,2004-01-02,30.25
MCO,2004-01-05,30.31999969482422
MCO,2004-01-06,30.399999618530273
MCO,2004-01-07,30.125
MCO,2004-01-08,29.94499969482422
MCO,2004-01-09,30.0
MCO,2004-01-12,30.049999237060547
MCO,2004-01-13,30.174999237060547
MCO,2004-01-14,30.704999923706055
MCO,2004-01-15,30.450000762939453
MCO,2004-01-16,30.530000686645508
MCO,2004-01-20,30.34000015258789
MCO,2004-01-21,30.485000610351562
MCO,2004-01-22,30.860000610351562
MCO,2004-01-23,30.75
MCO,2004-01-26,30.959999084472656
MCO,2004-01-27,31.25
MCO,2004-01-28,31.209999084472656
MCO,2004-01-29,31.334999084472656
MCO,2004-01-30,31.94499969482422
MCO,2004-02-02,31.78499984741211
MCO,2004-02-03,31.700000762939453
MCO,2004-02-04,31.549999237060547
MCO,2004-02-05,31.049999237060547
MCO,2004-02-06,32.70000076293945
MCO,2004-02-09,32.099998474121094
MCO,2004-02-10,32.15999984741211
MCO,2004-02-11,32.720001220703125
MCO,2004-02-12,32.69499969482422
MCO,2004-02-13,32.5099983215332
MCO,2004-02-17,32.9900016784668
MCO,2004-02-18,32.630001068115234
MCO,2004-02-19,33.08000183105469
MCO,2004-02-20,32.744998931884766
MCO,2004-02-23,32.685001373291016
MCO,2004-02-24,32.4900016784668
MCO,2004-02-25,32.65999984741211
MCO,2004-02-26,32.6349983215332
MCO,2004-02-27,33.43000030517578
MCO,2004-03-01,33.25
MCO,2004-03-02,33.29499816894531
MCO,2004-03-03,33.25
MCO,2004-03-04,33.869998931884766
MCO,2004-03-05,34.57500076293945
MCO,2004-03-08,34.125
MCO,2004-03-09,34.125
MCO,2004-03-10,34.21500015258789
MCO,2004-03-11,33.95000076293945
MCO,2004-03-12,34.3849983215332
MCO,2004-03-15,33.69499969482422
MCO,2004-03-16,34.1150016784668
MCO,2004-03-17,34.345001220703125
MCO,2004-03-18,35.16999816894531
MCO,2004-03-19,34.845001220703125
MCO,2004-03-22,34.89500045776367
MCO,2004-03-23,34.959999084472656
MCO,2004-03-24,34.880001068115234
MCO,2004-03-25,34.775001525878906
MCO,2004-03-26,34.904998779296875
MCO,2004-03-29,35.11000061035156
MCO,2004-03-30,35.36000061035156
MCO,2004-03-31,35.400001525878906
MCO,2004-04-01,35.31999969482422
MCO,2004-04-02,34.45000076293945
MCO,2004-04-05,34.0
MCO,2004-04-06,34.564998626708984
MCO,2004-04-07,34.349998474121094
MCO,2004-04-08,34.70500183105469
MCO,2004-04-12,34.39500045776367
MCO,2004-04-13,33.650001525878906
MCO,2004-04-14,33.03499984741211
MCO,2004-04-15,33.125
MCO,2004-04-16,33.48500061035156
MCO,2004-04-19,33.290000915527344
MCO,2004-04-20,33.314998626708984
MCO,2004-04-21,32.70000076293945
MCO,2004-04-22,33.650001525878906
MCO,2004-04-23,33.21500015258789
MCO,2004-04-26,33.165000915527344
MCO,2004-04-27,33.60499954223633
MCO,2004-04-28,32.349998474121094
MCO,2004-04-29,32.0
MCO,2004-04-30,32.255001068115234
MCO,2004-05-03,32.94499969482422
MCO,2004-05-04,32.584999084472656
MCO,2004-05-05,32.58000183105469
MCO,2004-05-06,32.59000015258789
MCO,2004-05-07,31.235000610351562
MCO,2004-05-10,31.709999084472656
MCO,2004-05-11,31.65999984741211
MCO,2004-05-12,31.924999237060547
MCO,2004-05-13,31.635000228881836
MCO,2004-05-14,31.850000381469727
MCO,2004-05-17,31.790000915527344
MCO,2004-05-18,32.45000076293945
MCO,2004-05-19,32.540000915527344
MCO,2004-05-20,32.41999816894531
MCO,2004-05-21,31.975000381469727
MCO,2004-05-24,32.30500030517578
MCO,2004-05-25,32.810001373291016
MCO,2004-05-26,32.84000015258789
MCO,2004-05-27,32.720001220703125
MCO,2004-05-28,32.69499969482422
MCO,2004-06-01,32.625
MCO,2004-06-02,33.040000915527344
MCO,2004-06-03,32.64500045776367
MCO,2004-06-04,32.88999938964844
MCO,2004-06-07,32.845001220703125
MCO,2004-06-08,33.435001373291016
MCO,2004-06-09,33.154998779296875
MCO,2004-06-10,33.0
MCO,2004-06-14,32.54499816894531
MCO,2004-06-15,33.08000183105469
MCO,2004-06-16,33.14500045776367
MCO,2004-06-17,32.685001373291016
MCO,2004-06-18,32.7599983215332
MCO,2004-06-21,32.95000076293945
MCO,2004-06-22,32.79999923706055
MCO,2004-06-23,32.7599983215332
MCO,2004-06-24,32.60499954223633
MCO,2004-06-25,32.41999816894531
MCO,2004-06-28,32.34000015258789
MCO,2004-06-29,32.400001525878906
MCO,2004-06-30,32.33000183105469
MCO,2004-07-01,32.94499969482422
MCO,2004-07-02,32.880001068115234
MCO,2004-07-06,32.630001068115234
MCO,2004-07-07,33.0
MCO,2004-07-08,32.94499969482422
MCO,2004-07-09,32.71500015258789
MCO,2004-07-12,32.65999984741211
MCO,2004-07-13,32.744998931884766
MCO,2004-07-14,32.599998474121094
MCO,2004-07-15,32.525001525878906
MCO,2004-07-16,32.625
MCO,2004-07-19,32.69499969482422
MCO,2004-07-20,33.119998931884766
MCO,2004-07-21,32.810001373291016
MCO,2004-07-22,32.89500045776367
MCO,2004-07-23,32.584999084472656
MCO,2004-07-26,32.4900016784668
MCO,2004-07-27,32.9900016784668
MCO,2004-07-28,32.94499969482422
MCO,2004-07-29,32.845001220703125
MCO,2004-07-30,34.04999923706055
MCO,2004-08-02,34.970001220703125
MCO,2004-08-03,34.81999969482422
MCO,2004-08-04,34.560001373291016
MCO,2004-08-05,33.560001373291016
MCO,2004-08-06,33.665000915527344
MCO,2004-08-09,33.54499816894531
MCO,2004-08-10,33.82500076293945
MCO,2004-08-11,33.845001220703125
MCO,2004-08-12,33.40999984741211
MCO,2004-08-13,33.25
MCO,2004-08-16,34.10499954223633
MCO,2004-08-17,33.6349983215332
MCO,2004-08-18,34.150001525878906
MCO,2004-08-19,34.150001525878906
MCO,2004-08-20,34.165000915527344
MCO,2004-08-23,33.959999084472656
MCO,2004-08-24,33.9900016784668
MCO,2004-08-25,34.0
MCO,2004-08-26,34.165000915527344
MCO,2004-08-27,34.2599983215332
MCO,2004-08-30,33.810001373291016
MCO,2004-08-31,34.279998779296875
MCO,2004-09-01,34.59000015258789
MCO,2004-09-02,34.775001525878906
MCO,2004-09-03,34.814998626708984
MCO,2004-09-07,34.845001220703125
MCO,2004-09-08,34.44499969482422
MCO,2004-09-09,34.39500045776367
MCO,2004-09-10,34.720001220703125
MCO,2004-09-13,35.36000061035156
MCO,2004-09-14,35.58000183105469
MCO,2004-09-15,35.560001373291016
MCO,2004-09-16,35.95000076293945
MCO,2004-09-17,35.5
MCO,2004-09-20,35.654998779296875
MCO,2004-09-21,36.15999984741211
MCO,2004-09-22,35.93000030517578
MCO,2004-09-23,36.04999923706055
MCO,2004-09-24,36.5099983215332
MCO,2004-09-27,36.900001525878906
MCO,2004-09-28,36.5
MCO,2004-09-29,36.35499954223633
MCO,2004-09-30,36.625
MCO,2004-10-01,37.20000076293945
MCO,2004-10-04,37.46500015258789
MCO,2004-10-05,37.44499969482422
MCO,2004-10-06,37.33000183105469
MCO,2004-10-07,36.810001373291016
MCO,2004-10-08,36.58000183105469
MCO,2004-10-11,36.650001525878906
MCO,2004-10-12,36.88999938964844
MCO,2004-10-13,36.0099983215332
MCO,2004-10-14,36.07500076293945
MCO,2004-10-15,36.39500045776367
MCO,2004-10-18,36.415000915527344
MCO,2004-10-19,36.30500030517578
MCO,2004-10-20,36.494998931884766
MCO,2004-10-21,36.5
MCO,2004-10-22,36.345001220703125
MCO,2004-10-25,36.8849983215332
MCO,2004-10-26,37.5
MCO,2004-10-27,38.38999938964844
MCO,2004-10-28,38.94499969482422
MCO,2004-10-29,38.904998779296875
MCO,2004-11-01,39.165000915527344
MCO,2004-11-02,39.43000030517578
MCO,2004-11-03,39.88999938964844
MCO,2004-11-04,39.900001525878906
MCO,2004-11-05,39.685001373291016
MCO,2004-11-08,39.8849983215332
MCO,2004-11-09,39.90999984741211
MCO,2004-11-10,39.79999923706055
MCO,2004-11-11,39.875
MCO,2004-11-12,40.150001525878906
MCO,2004-11-15,40.404998779296875
MCO,2004-11-16,40.599998474121094
MCO,2004-11-17,40.720001220703125
MCO,2004-11-18,40.595001220703125
MCO,2004-11-19,40.099998474121094
MCO,2004-11-22,40.275001525878906
MCO,2004-11-23,40.3849983215332
MCO,2004-11-24,40.70500183105469
MCO,2004-11-26,40.67499923706055
MCO,2004-11-29,40.25
MCO,2004-11-30,40.375
MCO,2004-12-01,41.41999816894531
MCO,2004-12-02,41.685001373291016
MCO,2004-12-03,41.525001525878906
MCO,2004-12-06,41.369998931884766
MCO,2004-12-07,40.779998779296875
MCO,2004-12-08,40.720001220703125
MCO,2004-12-09,41.36000061035156
MCO,2004-12-10,41.67499923706055
MCO,2004-12-13,41.724998474121094
MCO,2004-12-14,41.45000076293945
MCO,2004-12-15,41.9900016784668
MCO,2004-12-16,41.98500061035156
MCO,2004-12-17,42.07500076293945
MCO,2004-12-20,42.334999084472656
MCO,2004-12-21,42.599998474121094
MCO,2004-12-22,42.66999816894531
MCO,2004-12-23,42.525001525878906
MCO,2004-12-27,42.375
MCO,2004-12-28,42.67499923706055
MCO,2004-12-29,43.130001068115234
MCO,2004-12-30,43.599998474121094
MCO,2004-12-31,43.42499923706055
MCO,2005-01-03,42.44499969482422
MCO,2005-01-04,41.80500030517578
MCO,2005-01-05,41.625
MCO,2005-01-06,41.5099983215332
MCO,2005-01-07,41.5
MCO,2005-01-10,41.900001525878906
MCO,2005-01-11,41.53499984741211
MCO,2005-01-12,41.75
MCO,2005-01-13,41.57500076293945
MCO,2005-01-14,42.04999923706055
MCO,2005-01-18,42.099998474121094
MCO,2005-01-19,42.66999816894531
MCO,2005-01-20,42.67499923706055
MCO,2005-01-21,42.34000015258789
MCO,2005-01-24,41.71500015258789
MCO,2005-01-25,41.04499816894531
MCO,2005-01-26,41.525001525878906
MCO,2005-01-27,42.04999923706055
MCO,2005-01-28,41.95000076293945
MCO,2005-01-31,41.88999938964844
MCO,2005-02-01,42.26499938964844
MCO,2005-02-02,42.71500015258789
MCO,2005-02-03,43.13999938964844
MCO,2005-02-04,43.165000915527344
MCO,2005-02-07,42.900001525878906
MCO,2005-02-08,43.005001068115234
MCO,2005-02-09,42.439998626708984
MCO,2005-02-10,42.65999984741211
MCO,2005-02-11,43.119998931884766
MCO,2005-02-14,42.98500061035156
MCO,2005-02-15,44.25
MCO,2005-02-16,42.90999984741211
MCO,2005-02-17,42.66999816894531
MCO,2005-02-18,42.13999938964844
MCO,2005-02-22,41.76499938964844
MCO,2005-02-23,41.84000015258789
MCO,2005-02-24,41.834999084472656
MCO,2005-02-25,42.65999984741211
MCO,2005-02-28,41.95500183105469
MCO,2005-03-01,42.79999923706055
MCO,2005-03-02,42.810001373291016
MCO,2005-03-03,42.90999984741211
MCO,2005-03-04,43.099998474121094
MCO,2005-03-07,43.04999923706055
MCO,2005-03-08,43.119998931884766
MCO,2005-03-09,42.1150016784668
MCO,2005-03-10,42.28499984741211
MCO,2005-03-11,42.14500045776367
MCO,2005-03-14,42.630001068115234
MCO,2005-03-15,42.73500061035156
MCO,2005-03-16,42.349998474121094
MCO,2005-03-17,41.92499923706055
MCO,2005-03-18,41.849998474121094
MCO,2005-03-21,41.48500061035156
MCO,2005-03-22,41.03499984741211
MCO,2005-03-23,40.47999954223633
MCO,2005-03-24,40.5
MCO,2005-03-28,40.654998779296875
MCO,2005-03-29,40.494998931884766
MCO,2005-03-30,40.875
MCO,2005-03-31,40.43000030517578
MCO,2005-04-01,40.220001220703125
MCO,2005-04-04,41.53499984741211
MCO,2005-04-05,41.61000061035156
MCO,2005-04-06,41.55500030517578
MCO,2005-04-07,41.64500045776367
MCO,2005-04-08,41.23500061035156
MCO,2005-04-11,41.10499954223633
MCO,2005-04-12,41.654998779296875
MCO,2005-04-13,40.665000915527344
MCO,2005-04-14,40.625
MCO,2005-04-15,40.21500015258789
MCO,2005-04-18,40.28499984741211
MCO,2005-04-19,40.744998931884766
MCO,2005-04-20,40.005001068115234
MCO,2005-04-21,40.849998474121094
MCO,2005-04-22,40.79999923706055
MCO,2005-04-25,41.58000183105469
MCO,2005-04-26,41.45000076293945
MCO,2005-04-27,42.040000915527344
MCO,2005-04-28,40.474998474121094
MCO,2005-04-29,41.06999969482422
MCO,2005-05-02,41.185001373291016
MCO,2005-05-03,41.439998626708984
MCO,2005-05-04,42.20000076293945
MCO,2005-05-05,42.5
MCO,2005-05-06,42.099998474121094
MCO,2005-05-09,42.345001220703125
MCO,2005-05-10,42.11000061035156
MCO,2005-05-11,42.10499954223633
MCO,2005-05-12,41.974998474121094
MCO,2005-05-13,41.099998474121094
MCO,2005-05-16,41.505001068115234
MCO,2005-05-17,41.9900016784668
MCO,2005-05-18,42.78499984741211
MCO,2005-05-19,42.97999954223633
MCO,2005-05-20,43.209999084472656
MCO,2005-05-23,43.63999938964844
MCO,2005-05-24,43.91999816894531
MCO,2005-05-25,43.15999984741211
MCO,2005-05-26,43.25
MCO,2005-05-27,43.7400016784668
MCO,2005-05-31,43.27000045776367
MCO,2005-06-01,43.529998779296875
MCO,2005-06-02,43.400001525878906
MCO,2005-06-03,43.2599983215332
MCO,2005-06-06,43.619998931884766
MCO,2005-06-07,43.900001525878906
MCO,2005-06-08,43.619998931884766
MCO,2005-06-09,44.08000183105469
MCO,2005-06-10,43.90999984741211
MCO,2005-06-13,43.84000015258789
MCO,2005-06-14,44.45000076293945
MCO,2005-06-15,44.70000076293945
MCO,2005-06-16,45.13999938964844
MCO,2005-06-17,46.11000061035156
MCO,2005-06-20,46.040000915527344
MCO,2005-06-21,46.599998474121094
MCO,2005-06-22,45.84000015258789
MCO,2005-06-23,44.72999954223633
MCO,2005-06-24,44.650001525878906
MCO,2005-06-27,44.689998626708984
MCO,2005-06-28,45.369998931884766
MCO,2005-06-29,45.25
MCO,2005-06-30,44.959999084472656
MCO,2005-07-01,45.290000915527344
MCO,2005-07-05,45.41999816894531
MCO,2005-07-06,45.0
MCO,2005-07-07,45.18000030517578
MCO,2005-07-08,45.91999816894531
MCO,2005-07-11,45.90999984741211
MCO,2005-07-12,46.38999938964844
MCO,2005-07-13,46.58000183105469
MCO,2005-07-14,46.599998474121094
MCO,2005-07-15,46.86000061035156
MCO,2005-07-18,46.54999923706055
MCO,2005-07-19,47.27000045776367
MCO,2005-07-20,48.119998931884766
MCO,2005-07-21,47.75
MCO,2005-07-22,47.540000915527344
MCO,2005-07-25,47.68000030517578
MCO,2005-07-26,48.900001525878906
MCO,2005-07-27,48.599998474121094
MCO,2005-07-28,49.43000030517578
MCO,2005-07-29,47.310001373291016
MCO,2005-08-01,47.119998931884766
MCO,2005-08-02,47.099998474121094
MCO,2005-08-03,47.619998931884766
MCO,2005-08-04,47.599998474121094
MCO,2005-08-05,46.9900016784668
MCO,2005-08-08,46.34000015258789
MCO,2005-08-09,46.40999984741211
MCO,2005-08-10,46.45000076293945
MCO,2005-08-11,46.7400016784668
MCO,2005-08-12,46.66999816894531
MCO,2005-08-15,46.75
MCO,2005-08-16,46.59000015258789
MCO,2005-08-17,46.9900016784668
MCO,2005-08-18,47.029998779296875
MCO,2005-08-19,47.4900016784668
MCO,2005-08-22,48.619998931884766
MCO,2005-08-23,48.150001525878906
MCO,2005-08-24,48.16999816894531
MCO,2005-08-25,49.20000076293945
MCO,2005-08-26,48.779998779296875
MCO,2005-08-29,48.869998931884766
MCO,2005-08-30,48.79999923706055
MCO,2005-08-31,49.11000061035156
MCO,2005-09-01,49.95000076293945
MCO,2005-09-02,50.369998931884766
MCO,2005-09-06,50.310001373291016
MCO,2005-09-07,49.709999084472656
MCO,2005-09-08,50.27000045776367
MCO,2005-09-09,51.41999816894531
MCO,2005-09-12,50.79999923706055
MCO,2005-09-13,51.0099983215332
MCO,2005-09-14,51.68000030517578
MCO,2005-09-15,51.5099983215332
MCO,2005-09-16,50.66999816894531
MCO,2005-09-19,50.41999816894531
MCO,2005-09-20,49.470001220703125
MCO,2005-09-21,49.41999816894531
MCO,2005-09-22,49.34000015258789
MCO,2005-09-23,49.43000030517578
MCO,2005-09-26,49.47999954223633
MCO,2005-09-27,49.560001373291016
MCO,2005-09-28,49.7400016784668
MCO,2005-09-29,50.79999923706055
MCO,2005-09-30,51.08000183105469
MCO,2005-10-03,51.31999969482422
MCO,2005-10-04,51.13999938964844
MCO,2005-10-05,51.02000045776367
MCO,2005-10-06,50.65999984741211
MCO,2005-10-07,51.0099983215332
MCO,2005-10-10,50.61000061035156
MCO,2005-10-11,50.27000045776367
MCO,2005-10-12,49.709999084472656
MCO,2005-10-13,49.91999816894531
MCO,2005-10-14,50.0099983215332
MCO,2005-10-17,50.70000076293945
MCO,2005-10-18,51.099998474121094
MCO,2005-10-19,51.54999923706055
MCO,2005-10-20,50.97999954223633
MCO,2005-10-21,51.189998626708984
MCO,2005-10-24,51.619998931884766
MCO,2005-10-25,52.459999084472656
MCO,2005-10-26,54.13999938964844
MCO,2005-10-27,54.38999938964844
MCO,2005-10-28,52.91999816894531
MCO,2005-10-31,53.2599983215332
MCO,2005-11-01,52.470001220703125
MCO,2005-11-02,53.47999954223633
MCO,2005-11-03,53.279998779296875
MCO,2005-11-04,53.439998626708984
MCO,2005-11-07,54.16999816894531
MCO,2005-11-08,54.75
MCO,2005-11-09,54.310001373291016
MCO,2005-11-10,55.9900016784668
MCO,2005-11-11,55.88999938964844
MCO,2005-11-14,55.97999954223633
MCO,2005-11-15,56.119998931884766
MCO,2005-11-16,56.20000076293945
MCO,2005-11-17,58.38999938964844
MCO,2005-11-18,58.150001525878906
MCO,2005-11-21,58.900001525878906
MCO,2005-11-22,59.0
MCO,2005-11-23,59.09000015258789
MCO,2005-11-25,59.31999969482422
MCO,2005-11-28,60.45000076293945
MCO,2005-11-29,60.02000045776367
MCO,2005-11-30,60.150001525878906
MCO,2005-12-01,60.150001525878906
MCO,2005-12-02,60.130001068115234
MCO,2005-12-05,60.04999923706055
MCO,2005-12-06,60.04999923706055
MCO,2005-12-07,59.65999984741211
MCO,2005-12-08,60.16999816894531
MCO,2005-12-09,60.630001068115234
MCO,2005-12-12,60.20000076293945
MCO,2005-12-13,61.29999923706055
MCO,2005-12-14,61.689998626708984
MCO,2005-12-15,61.459999084472656
MCO,2005-12-16,61.5
MCO,2005-12-19,61.41999816894531
MCO,2005-12-20,61.869998931884766
MCO,2005-12-21,62.29999923706055
MCO,2005-12-22,62.130001068115234
MCO,2005-12-23,62.119998931884766
MCO,2005-12-27,61.83000183105469
MCO,2005-12-28,61.880001068115234
MCO,2005-12-29,61.68000030517578
MCO,2005-12-30,61.41999816894531
MCO,2006-01-03,62.959999084472656
MCO,2006-01-04,62.88999938964844
MCO,2006-01-05,63.119998931884766
MCO,2006-01-06,63.439998626708984
MCO,2006-01-09,64.47000122070312
MCO,2006-01-10,65.02999877929688
MCO,2006-01-11,65.6500015258789
MCO,2006-01-12,65.04000091552734
MCO,2006-01-13,64.20999908447266
MCO,2006-01-17,63.09000015258789
MCO,2006-01-18,62.43000030517578
MCO,2006-01-19,62.529998779296875
MCO,2006-01-20,61.20000076293945
MCO,2006-01-23,62.939998626708984
MCO,2006-01-24,63.790000915527344
MCO,2006-01-25,63.029998779296875
MCO,2006-01-26,63.45000076293945
MCO,2006-01-27,63.91999816894531
MCO,2006-01-30,64.5
MCO,2006-01-31,63.31999969482422
MCO,2006-02-01,63.599998474121094
MCO,2006-02-02,63.95000076293945
MCO,2006-02-03,63.88999938964844
MCO,2006-02-06,64.0
MCO,2006-02-07,62.029998779296875
MCO,2006-02-08,62.970001220703125
MCO,2006-02-09,63.65999984741211
MCO,2006-02-10,64.0999984741211
MCO,2006-02-13,62.9900016784668
MCO,2006-02-14,64.4000015258789
MCO,2006-02-15,65.0
MCO,2006-02-16,65.0999984741211
MCO,2006-02-17,65.01000213623047
MCO,2006-02-21,65.05000305175781
MCO,2006-02-22,67.12999725341797
MCO,2006-02-23,67.26000213623047
MCO,2006-02-24,67.95999908447266
MCO,2006-02-27,68.33000183105469
MCO,2006-02-28,67.0
MCO,2006-03-01,68.38999938964844
MCO,2006-03-02,68.0
MCO,2006-03-03,67.6500015258789
MCO,2006-03-06,67.58000183105469
MCO,2006-03-07,67.11000061035156
MCO,2006-03-08,66.8499984741211
MCO,2006-03-09,66.8499984741211
MCO,2006-03-10,67.55000305175781
MCO,2006-03-13,67.54000091552734
MCO,2006-03-14,69.1500015258789
MCO,2006-03-15,69.87000274658203
MCO,2006-03-16,69.05999755859375
MCO,2006-03-17,69.8499984741211
MCO,2006-03-20,69.66000366210938
MCO,2006-03-21,68.94999694824219
MCO,2006-03-22,69.5199966430664
MCO,2006-03-23,69.72000122070312
MCO,2006-03-24,70.56999969482422
MCO,2006-03-27,70.47000122070312
MCO,2006-03-28,69.58999633789062
MCO,2006-03-29,71.16000366210938
MCO,2006-03-30,70.8499984741211
MCO,2006-03-31,71.45999908447266
MCO,2006-04-03,72.30999755859375
MCO,2006-04-04,72.44999694824219
MCO,2006-04-05,71.2300033569336
MCO,2006-04-06,71.0
MCO,2006-04-07,70.87000274658203
MCO,2006-04-10,70.4000015258789
MCO,2006-04-11,69.75
MCO,2006-04-12,69.66000366210938
MCO,2006-04-13,69.69999694824219
MCO,2006-04-17,70.5
MCO,2006-04-18,71.13999938964844
MCO,2006-04-19,70.87999725341797
MCO,2006-04-20,71.36000061035156
MCO,2006-04-21,70.97000122070312
MCO,2006-04-24,71.04000091552734
MCO,2006-04-25,70.43000030517578
MCO,2006-04-26,62.0
MCO,2006-04-27,62.0
MCO,2006-04-28,62.0099983215332
MCO,2006-05-01,59.93000030517578
MCO,2006-05-02,59.060001373291016
MCO,2006-05-03,58.75
MCO,2006-05-04,58.630001068115234
MCO,2006-05-05,58.599998474121094
MCO,2006-05-08,57.59000015258789
MCO,2006-05-09,55.459999084472656
MCO,2006-05-10,56.63999938964844
MCO,2006-05-11,56.18000030517578
MCO,2006-05-12,57.849998474121094
MCO,2006-05-15,58.65999984741211
MCO,2006-05-16,58.65999984741211
MCO,2006-05-17,57.150001525878906
MCO,2006-05-18,55.40999984741211
MCO,2006-05-19,54.439998626708984
MCO,2006-05-22,54.5
MCO,2006-05-23,54.02000045776367
MCO,2006-05-24,53.65999984741211
MCO,2006-05-25,53.91999816894531
MCO,2006-05-26,53.83000183105469
MCO,2006-05-30,52.54999923706055
MCO,2006-05-31,52.29999923706055
MCO,2006-06-01,52.630001068115234
MCO,2006-06-02,52.91999816894531
MCO,2006-06-05,51.83000183105469
MCO,2006-06-06,52.9900016784668
MCO,2006-06-07,51.95000076293945
MCO,2006-06-08,52.189998626708984
MCO,2006-06-09,52.75
MCO,2006-06-12,51.90999984741211
MCO,2006-06-13,50.43000030517578
MCO,2006-06-14,50.849998474121094
MCO,2006-06-15,52.130001068115234
MCO,2006-06-16,52.72999954223633
MCO,2006-06-19,52.63999938964844
MCO,2006-06-20,52.63999938964844
MCO,2006-06-21,53.06999969482422
MCO,2006-06-22,52.70000076293945
MCO,2006-06-23,53.36000061035156
MCO,2006-06-26,53.040000915527344
MCO,2006-06-27,52.79999923706055
MCO,2006-06-28,53.560001373291016
MCO,2006-06-29,54.0099983215332
MCO,2006-06-30,54.459999084472656
MCO,2006-07-03,55.150001525878906
MCO,2006-07-05,54.93000030517578
MCO,2006-07-06,54.810001373291016
MCO,2006-07-07,53.7599983215332
MCO,2006-07-10,53.77000045776367
MCO,2006-07-11,53.09000015258789
MCO,2006-07-12,51.900001525878906
MCO,2006-07-13,50.45000076293945
MCO,2006-07-14,50.33000183105469
MCO,2006-07-17,50.29999923706055
MCO,2006-07-18,51.04999923706055
MCO,2006-07-19,52.13999938964844
MCO,2006-07-20,51.11000061035156
MCO,2006-07-21,50.540000915527344
MCO,2006-07-24,51.95000076293945
MCO,2006-07-25,53.0
MCO,2006-07-26,54.7599983215332
MCO,2006-07-27,54.650001525878906
MCO,2006-07-28,56.08000183105469
MCO,2006-07-31,54.880001068115234
MCO,2006-08-01,54.11000061035156
MCO,2006-08-02,60.11000061035156
MCO,2006-08-03,59.400001525878906
MCO,2006-08-04,59.310001373291016
MCO,2006-08-07,59.16999816894531
MCO,2006-08-08,58.119998931884766
MCO,2006-08-09,57.650001525878906
MCO,2006-08-10,57.9900016784668
MCO,2006-08-11,57.20000076293945
MCO,2006-08-14,57.029998779296875
MCO,2006-08-15,59.150001525878906
MCO,2006-08-16,59.47999954223633
MCO,2006-08-17,59.83000183105469
MCO,2006-08-18,59.630001068115234
MCO,2006-08-21,59.33000183105469
MCO,2006-08-22,59.70000076293945
MCO,2006-08-23,59.189998626708984
MCO,2006-08-24,58.4900016784668
MCO,2006-08-25,59.0
MCO,2006-08-28,60.04999923706055
MCO,2006-08-29,60.689998626708984
MCO,2006-08-30,61.630001068115234
MCO,2006-08-31,61.18000030517578
MCO,2006-09-01,62.560001373291016
MCO,2006-09-05,62.790000915527344
MCO,2006-09-06,61.369998931884766
MCO,2006-09-07,60.59000015258789
MCO,2006-09-08,61.849998474121094
MCO,2006-09-11,62.16999816894531
MCO,2006-09-12,62.16999816894531
MCO,2006-09-13,63.369998931884766
MCO,2006-09-14,63.20000076293945
MCO,2006-09-15,64.66999816894531
MCO,2006-09-18,63.380001068115234
MCO,2006-09-19,62.72999954223633
MCO,2006-09-20,63.25
MCO,2006-09-21,63.45000076293945
MCO,2006-09-22,63.119998931884766
MCO,2006-09-25,63.68000030517578
MCO,2006-09-26,63.72999954223633
MCO,2006-09-27,63.439998626708984
MCO,2006-09-28,62.970001220703125
MCO,2006-09-29,65.37999725341797
MCO,2006-10-02,64.25
MCO,2006-10-03,61.779998779296875
MCO,2006-10-04,62.95000076293945
MCO,2006-10-05,63.0
MCO,2006-10-06,61.970001220703125
MCO,2006-10-09,60.90999984741211
MCO,2006-10-10,61.54999923706055
MCO,2006-10-11,61.41999816894531
MCO,2006-10-12,61.599998474121094
MCO,2006-10-13,62.7599983215332
MCO,2006-10-16,63.38999938964844
MCO,2006-10-17,62.849998474121094
MCO,2006-10-18,63.66999816894531
MCO,2006-10-19,65.56999969482422
MCO,2006-10-20,65.16999816894531
MCO,2006-10-23,66.12999725341797
MCO,2006-10-24,64.43000030517578
MCO,2006-10-25,65.12000274658203
MCO,2006-10-26,66.44999694824219
MCO,2006-10-27,65.91999816894531
MCO,2006-10-30,65.69999694824219
MCO,2006-10-31,66.30000305175781
MCO,2006-11-01,65.9000015258789
MCO,2006-11-02,65.55000305175781
MCO,2006-11-03,65.77999877929688
MCO,2006-11-06,66.05999755859375
MCO,2006-11-07,66.0199966430664
MCO,2006-11-08,66.06999969482422
MCO,2006-11-09,66.16999816894531
MCO,2006-11-10,66.23999786376953
MCO,2006-11-13,67.97000122070312
MCO,2006-11-14,68.54000091552734
MCO,2006-11-15,68.79000091552734
MCO,2006-11-16,69.30000305175781
MCO,2006-11-17,68.87999725341797
MCO,2006-11-20,69.73999786376953
MCO,2006-11-21,69.43000030517578
MCO,2006-11-22,69.94000244140625
MCO,2006-11-24,69.7300033569336
MCO,2006-11-27,67.76000213623047
MCO,2006-11-28,68.5
MCO,2006-11-29,69.27999877929688
MCO,2006-11-30,69.4800033569336
MCO,2006-12-01,69.30000305175781
MCO,2006-12-04,70.12999725341797
MCO,2006-12-05,70.19000244140625
MCO,2006-12-06,71.48999786376953
MCO,2006-12-07,70.01000213623047
MCO,2006-12-08,69.45999908447266
MCO,2006-12-11,69.6500015258789
MCO,2006-12-12,69.58000183105469
MCO,2006-12-13,70.27999877929688
MCO,2006-12-14,70.12000274658203
MCO,2006-12-15,69.81999969482422
MCO,2006-12-18,69.69000244140625
MCO,2006-12-19,69.9000015258789
MCO,2006-12-20,70.36000061035156
MCO,2006-12-21,70.47000122070312
MCO,2006-12-22,70.08000183105469
MCO,2006-12-26,70.31999969482422
MCO,2006-12-27,70.04000091552734
MCO,2006-12-28,70.05000305175781
MCO,2006-12-29,69.05999755859375
MCO,2007-01-03,70.31999969482422
MCO,2007-01-04,69.80999755859375
MCO,2007-01-05,68.77999877929688
MCO,2007-01-08,68.76000213623047
MCO,2007-01-09,68.19999694824219
MCO,2007-01-10,68.91999816894531
MCO,2007-01-11,69.79000091552734
MCO,2007-01-12,69.37000274658203
MCO,2007-01-16,69.36000061035156
MCO,2007-01-17,70.54000091552734
MCO,2007-01-18,70.68000030517578
MCO,2007-01-19,71.33999633789062
MCO,2007-01-22,71.75
MCO,2007-01-23,72.36000061035156
MCO,2007-01-24,72.37999725341797
MCO,2007-01-25,71.81999969482422
MCO,2007-01-26,70.75
MCO,2007-01-29,71.23999786376953
MCO,2007-01-30,70.5999984741211
MCO,2007-01-31,71.55999755859375
MCO,2007-02-01,72.61000061035156
MCO,2007-02-02,72.47000122070312
MCO,2007-02-05,72.08999633789062
MCO,2007-02-06,72.61000061035156
MCO,2007-02-07,73.94999694824219
MCO,2007-02-08,74.83999633789062
MCO,2007-02-09,73.70999908447266
MCO,2007-02-12,71.83000183105469
MCO,2007-02-13,70.94999694824219
MCO,2007-02-14,71.68000030517578
MCO,2007-02-15,71.80000305175781
MCO,2007-02-16,72.68000030517578
MCO,2007-02-20,72.69999694824219
MCO,2007-02-21,71.20999908447266
MCO,2007-02-22,68.79000091552734
MCO,2007-02-23,67.43000030517578
MCO,2007-02-26,65.37000274658203
MCO,2007-02-27,64.87999725341797
MCO,2007-02-28,64.72000122070312
MCO,2007-03-01,66.1500015258789
MCO,2007-03-02,66.0999984741211
MCO,2007-03-05,64.5
MCO,2007-03-06,65.70999908447266
MCO,2007-03-07,65.01000213623047
MCO,2007-03-08,65.30999755859375
MCO,2007-03-09,64.83000183105469
MCO,2007-03-12,63.56999969482422
MCO,2007-03-13,59.560001373291016
MCO,2007-03-14,60.22999954223633
MCO,2007-03-15,63.5099983215332
MCO,2007-03-16,63.20000076293945
MCO,2007-03-19,64.27999877929688
MCO,2007-03-20,64.43000030517578
MCO,2007-03-21,66.37000274658203
MCO,2007-03-22,66.33999633789062
MCO,2007-03-23,65.56999969482422
MCO,2007-03-26,64.5
MCO,2007-03-27,62.93000030517578
MCO,2007-03-28,61.52000045776367
MCO,2007-03-29,62.09000015258789
MCO,2007-03-30,62.060001373291016
MCO,2007-04-02,61.279998779296875
MCO,2007-04-03,61.38999938964844
MCO,2007-04-04,61.04999923706055
MCO,2007-04-05,61.11000061035156
MCO,2007-04-09,61.779998779296875
MCO,2007-04-10,60.18000030517578
MCO,2007-04-11,60.61000061035156
MCO,2007-04-12,62.02000045776367
MCO,2007-04-13,62.79999923706055
MCO,2007-04-16,65.72000122070312
MCO,2007-04-17,68.4000015258789
MCO,2007-04-18,67.9000015258789
MCO,2007-04-19,67.9800033569336
MCO,2007-04-20,68.08000183105469
MCO,2007-04-23,67.08999633789062
MCO,2007-04-24,67.98999786376953
MCO,2007-04-25,68.45999908447266
MCO,2007-04-26,67.94000244140625
MCO,2007-04-27,67.11000061035156
MCO,2007-04-30,66.12000274658203
MCO,2007-05-01,65.47000122070312
MCO,2007-05-02,66.0999984741211
MCO,2007-05-03,66.36000061035156
MCO,2007-05-04,66.94000244140625
MCO,2007-05-07,65.55999755859375
MCO,2007-05-08,68.2300033569336
MCO,2007-05-09,68.5999984741211
MCO,2007-05-10,66.91999816894531
MCO,2007-05-11,68.0999984741211
MCO,2007-05-14,67.95999908447266
MCO,2007-05-15,66.87999725341797
MCO,2007-05-16,68.16999816894531
MCO,2007-05-17,67.11000061035156
MCO,2007-05-18,67.66999816894531
MCO,2007-05-21,68.26000213623047
MCO,2007-05-22,68.04000091552734
MCO,2007-05-23,72.11000061035156
MCO,2007-05-24,69.91000366210938
MCO,2007-05-25,69.83000183105469
MCO,2007-05-29,70.86000061035156
MCO,2007-05-30,72.55999755859375
MCO,2007-05-31,69.6500015258789
MCO,2007-06-01,69.12000274658203
MCO,2007-06-04,71.0199966430664
MCO,2007-06-05,70.36000061035156
MCO,2007-06-06,70.7300033569336
MCO,2007-06-07,68.69000244140625
MCO,2007-06-08,68.68000030517578
MCO,2007-06-11,68.44999694824219
MCO,2007-06-12,66.80000305175781
MCO,2007-06-13,66.81999969482422
MCO,2007-06-14,66.97000122070312
MCO,2007-06-15,67.66999816894531
MCO,2007-06-18,67.0
MCO,2007-06-19,67.0
MCO,2007-06-20,64.23999786376953
MCO,2007-06-21,63.9900016784668
MCO,2007-06-22,63.369998931884766
MCO,2007-06-25,61.119998931884766
MCO,2007-06-26,62.060001373291016
MCO,2007-06-27,62.56999969482422
MCO,2007-06-28,62.529998779296875
MCO,2007-06-29,62.20000076293945
MCO,2007-07-02,62.040000915527344
MCO,2007-07-03,60.88999938964844
MCO,2007-07-05,61.43000030517578
MCO,2007-07-06,62.290000915527344
MCO,2007-07-09,61.5
MCO,2007-07-10,60.38999938964844
MCO,2007-07-11,60.88999938964844
MCO,2007-07-12,61.18000030517578
MCO,2007-07-13,62.61000061035156
MCO,2007-07-16,61.119998931884766
MCO,2007-07-17,60.779998779296875
MCO,2007-07-18,59.560001373291016
MCO,2007-07-19,59.47999954223633
MCO,2007-07-20,58.720001220703125
MCO,2007-07-23,58.900001525878906
MCO,2007-07-24,55.939998626708984
MCO,2007-07-25,57.36000061035156
MCO,2007-07-26,55.31999969482422
MCO,2007-07-27,55.0099983215332
MCO,2007-07-30,54.529998779296875
MCO,2007-07-31,53.79999923706055
MCO,2007-08-01,55.38999938964844
MCO,2007-08-02,57.25
MCO,2007-08-03,53.2599983215332
MCO,2007-08-06,54.130001068115234
MCO,2007-08-07,55.869998931884766
MCO,2007-08-08,58.36000061035156
MCO,2007-08-09,56.75
MCO,2007-08-10,54.70000076293945
MCO,2007-08-13,52.40999984741211
MCO,2007-08-14,49.97999954223633
MCO,2007-08-15,49.18000030517578
MCO,2007-08-16,49.20000076293945
MCO,2007-08-17,49.97999954223633
MCO,2007-08-20,45.88999938964844
MCO,2007-08-21,46.790000915527344
MCO,2007-08-22,46.58000183105469
MCO,2007-08-23,46.2400016784668
MCO,2007-08-24,46.45000076293945
MCO,2007-08-27,46.150001525878906
MCO,2007-08-28,44.83000183105469
MCO,2007-08-29,46.040000915527344
MCO,2007-08-30,45.09000015258789
MCO,2007-08-31,45.849998474121094
MCO,2007-09-04,46.22999954223633
MCO,2007-09-05,44.95000076293945
MCO,2007-09-06,46.029998779296875
MCO,2007-09-07,44.279998779296875
MCO,2007-09-10,44.150001525878906
MCO,2007-09-11,44.52000045776367
MCO,2007-09-12,44.2599983215332
MCO,2007-09-13,44.79999923706055
MCO,2007-09-14,44.380001068115234
MCO,2007-09-17,42.869998931884766
MCO,2007-09-18,47.20000076293945
MCO,2007-09-19,48.70000076293945
MCO,2007-09-20,47.68000030517578
MCO,2007-09-21,48.34000015258789
MCO,2007-09-24,47.099998474121094
MCO,2007-09-25,46.06999969482422
MCO,2007-09-26,47.38999938964844
MCO,2007-09-27,50.369998931884766
MCO,2007-09-28,50.400001525878906
MCO,2007-10-01,52.619998931884766
MCO,2007-10-02,52.9900016784668
MCO,2007-10-03,53.91999816894531
MCO,2007-10-04,52.25
MCO,2007-10-05,52.79999923706055
MCO,2007-10-08,51.540000915527344
MCO,2007-10-09,51.70000076293945
MCO,2007-10-10,50.66999816894531
MCO,2007-10-11,49.15999984741211
MCO,2007-10-12,49.400001525878906
MCO,2007-10-15,48.209999084472656
MCO,2007-10-16,47.779998779296875
MCO,2007-10-17,47.29999923706055
MCO,2007-10-18,47.099998474121094
MCO,2007-10-19,46.36000061035156
MCO,2007-10-22,46.7400016784668
MCO,2007-10-23,47.380001068115234
MCO,2007-10-24,45.93000030517578
MCO,2007-10-25,43.33000183105469
MCO,2007-10-26,43.38999938964844
MCO,2007-10-29,43.290000915527344
MCO,2007-10-30,43.25
MCO,2007-10-31,43.720001220703125
MCO,2007-11-01,42.02000045776367
MCO,2007-11-02,41.04999923706055
MCO,2007-11-05,40.91999816894531
MCO,2007-11-06,41.099998474121094
MCO,2007-11-07,39.0
MCO,2007-11-08,38.040000915527344
MCO,2007-11-09,38.650001525878906
MCO,2007-11-12,39.599998474121094
MCO,2007-11-13,41.439998626708984
MCO,2007-11-14,39.79999923706055
MCO,2007-11-15,37.849998474121094
MCO,2007-11-16,38.11000061035156
MCO,2007-11-19,36.90999984741211
MCO,2007-11-20,36.65999984741211
MCO,2007-11-21,35.790000915527344
MCO,2007-11-23,37.2400016784668
MCO,2007-11-26,35.810001373291016
MCO,2007-11-27,35.38999938964844
MCO,2007-11-28,37.790000915527344
MCO,2007-11-29,36.560001373291016
MCO,2007-11-30,37.65999984741211
MCO,2007-12-03,36.630001068115234
MCO,2007-12-04,36.41999816894531
MCO,2007-12-05,37.91999816894531
MCO,2007-12-06,39.470001220703125
MCO,2007-12-07,39.93000030517578
MCO,2007-12-10,40.970001220703125
MCO,2007-12-11,39.20000076293945
MCO,2007-12-12,38.400001525878906
MCO,2007-12-13,38.459999084472656
MCO,2007-12-14,38.47999954223633
MCO,2007-12-17,37.369998931884766
MCO,2007-12-18,38.29999923706055
MCO,2007-12-19,38.0099983215332
MCO,2007-12-20,37.290000915527344
MCO,2007-12-21,37.150001525878906
MCO,2007-12-24,37.72999954223633
MCO,2007-12-26,36.72999954223633
MCO,2007-12-27,36.09000015258789
MCO,2007-12-28,35.86000061035156
MCO,2007-12-31,35.70000076293945
MCO,2008-01-02,35.060001373291016
MCO,2008-01-03,34.27000045776367
MCO,2008-01-04,33.2400016784668
MCO,2008-01-07,34.290000915527344
MCO,2008-01-08,33.29999923706055
MCO,2008-01-09,33.18000030517578
MCO,2008-01-10,34.900001525878906
MCO,2008-01-11,35.0099983215332
MCO,2008-01-14,35.970001220703125
MCO,2008-01-15,35.7599983215332
MCO,2008-01-16,36.4900016784668
MCO,2008-01-17,34.869998931884766
MCO,2008-01-18,33.630001068115234
MCO,2008-01-22,34.36000061035156
MCO,2008-01-23,35.599998474121094
MCO,2008-01-24,36.63999938964844
MCO,2008-01-25,36.0099983215332
MCO,2008-01-28,35.369998931884766
MCO,2008-01-29,35.97999954223633
MCO,2008-01-30,35.040000915527344
MCO,2008-01-31,34.7599983215332
MCO,2008-02-01,35.97999954223633
MCO,2008-02-04,35.20000076293945
MCO,2008-02-05,33.959999084472656
MCO,2008-02-06,33.5099983215332
MCO,2008-02-07,37.0
MCO,2008-02-08,36.040000915527344
MCO,2008-02-11,36.33000183105469
MCO,2008-02-12,38.61000061035156
MCO,2008-02-13,39.52000045776367
MCO,2008-02-14,38.560001373291016
MCO,2008-02-15,38.790000915527344
MCO,2008-02-19,38.400001525878906
MCO,2008-02-20,39.09000015258789
MCO,2008-02-21,38.4900016784668
MCO,2008-02-22,38.29999923706055
MCO,2008-02-25,38.90999984741211
MCO,2008-02-26,42.310001373291016
MCO,2008-02-27,41.08000183105469
MCO,2008-02-28,40.5
MCO,2008-02-29,37.97999954223633
MCO,2008-03-03,37.4900016784668
MCO,2008-03-04,37.459999084472656
MCO,2008-03-05,37.59000015258789
MCO,2008-03-06,35.970001220703125
MCO,2008-03-07,35.970001220703125
MCO,2008-03-10,35.5
MCO,2008-03-11,35.189998626708984
MCO,2008-03-12,34.43000030517578
MCO,2008-03-13,34.63999938964844
MCO,2008-03-14,32.83000183105469
MCO,2008-03-17,32.060001373291016
MCO,2008-03-18,35.310001373291016
MCO,2008-03-19,33.650001525878906
MCO,2008-03-20,35.68000030517578
MCO,2008-03-24,36.65999984741211
MCO,2008-03-25,36.619998931884766
MCO,2008-03-26,36.880001068115234
MCO,2008-03-27,35.97999954223633
MCO,2008-03-28,35.029998779296875
MCO,2008-03-31,34.83000183105469
MCO,2008-04-01,37.02000045776367
MCO,2008-04-02,37.59000015258789
MCO,2008-04-03,37.15999984741211
MCO,2008-04-04,37.95000076293945
MCO,2008-04-07,38.2400016784668
MCO,2008-04-08,38.15999984741211
MCO,2008-04-09,37.220001220703125
MCO,2008-04-10,37.09000015258789
MCO,2008-04-11,35.68000030517578
MCO,2008-04-14,34.939998626708984
MCO,2008-04-15,35.52000045776367
MCO,2008-04-16,36.45000076293945
MCO,2008-04-17,37.439998626708984
MCO,2008-04-18,38.099998474121094
MCO,2008-04-21,37.36000061035156
MCO,2008-04-22,36.5099983215332
MCO,2008-04-23,37.459999084472656
MCO,2008-04-24,37.11000061035156
MCO,2008-04-25,37.369998931884766
MCO,2008-04-28,37.060001373291016
MCO,2008-04-29,37.88999938964844
MCO,2008-04-30,36.959999084472656
MCO,2008-05-01,38.59000015258789
MCO,2008-05-02,39.380001068115234
MCO,2008-05-05,38.88999938964844
MCO,2008-05-06,39.959999084472656
MCO,2008-05-07,39.880001068115234
MCO,2008-05-08,39.31999969482422
MCO,2008-05-09,39.439998626708984
MCO,2008-05-12,40.9900016784668
MCO,2008-05-13,42.72999954223633
MCO,2008-05-14,43.40999984741211
MCO,2008-05-15,44.59000015258789
MCO,2008-05-16,45.0
MCO,2008-05-19,45.77000045776367
MCO,2008-05-20,43.900001525878906
MCO,2008-05-21,36.90999984741211
MCO,2008-05-22,34.5099983215332
MCO,2008-05-23,34.15999984741211
MCO,2008-05-27,34.869998931884766
MCO,2008-05-28,36.20000076293945
MCO,2008-05-29,37.439998626708984
MCO,2008-05-30,37.08000183105469
MCO,2008-06-02,36.650001525878906
MCO,2008-06-03,38.45000076293945
MCO,2008-06-04,39.630001068115234
MCO,2008-06-05,41.380001068115234
MCO,2008-06-06,39.130001068115234
MCO,2008-06-09,38.11000061035156
MCO,2008-06-10,39.59000015258789
MCO,2008-06-11,38.45000076293945
MCO,2008-06-12,39.290000915527344
MCO,2008-06-13,39.72999954223633
MCO,2008-06-16,39.56999969482422
MCO,2008-06-17,38.11000061035156
MCO,2008-06-18,37.86000061035156
MCO,2008-06-19,38.5
MCO,2008-06-20,37.91999816894531
MCO,2008-06-23,36.52000045776367
MCO,2008-06-24,35.560001373291016
MCO,2008-06-25,36.54999923706055
MCO,2008-06-26,35.0099983215332
MCO,2008-06-27,34.72999954223633
MCO,2008-06-30,34.439998626708984
MCO,2008-07-01,33.93000030517578
MCO,2008-07-02,33.45000076293945
MCO,2008-07-03,33.939998626708984
MCO,2008-07-07,33.06999969482422
MCO,2008-07-08,33.45000076293945
MCO,2008-07-09,32.459999084472656
MCO,2008-07-10,32.91999816894531
MCO,2008-07-11,31.0
MCO,2008-07-14,31.170000076293945
MCO,2008-07-15,30.969999313354492
MCO,2008-07-16,33.22999954223633
MCO,2008-07-17,34.790000915527344
MCO,2008-07-18,35.13999938964844
MCO,2008-07-21,34.150001525878906
MCO,2008-07-22,35.709999084472656
MCO,2008-07-23,35.970001220703125
MCO,2008-07-24,34.209999084472656
MCO,2008-07-25,34.119998931884766
MCO,2008-07-28,33.54999923706055
MCO,2008-07-29,36.150001525878906
MCO,2008-07-30,35.2400016784668
MCO,2008-07-31,34.810001373291016
MCO,2008-08-01,35.61000061035156
MCO,2008-08-04,36.279998779296875
MCO,2008-08-05,37.9900016784668
MCO,2008-08-06,38.439998626708984
MCO,2008-08-07,37.86000061035156
MCO,2008-08-08,39.36000061035156
MCO,2008-08-11,40.38999938964844
MCO,2008-08-12,38.619998931884766
MCO,2008-08-13,38.27000045776367
MCO,2008-08-14,39.380001068115234
MCO,2008-08-15,40.029998779296875
MCO,2008-08-18,38.720001220703125
MCO,2008-08-19,37.58000183105469
MCO,2008-08-20,36.880001068115234
MCO,2008-08-21,37.310001373291016
MCO,2008-08-22,39.119998931884766
MCO,2008-08-25,38.029998779296875
MCO,2008-08-26,38.349998474121094
MCO,2008-08-27,39.54999923706055
MCO,2008-08-28,40.52000045776367
MCO,2008-08-29,40.65999984741211
MCO,2008-09-02,41.099998474121094
MCO,2008-09-03,41.25
MCO,2008-09-04,39.810001373291016
MCO,2008-09-05,39.20000076293945
MCO,2008-09-08,41.52000045776367
MCO,2008-09-09,39.560001373291016
MCO,2008-09-10,39.02000045776367
MCO,2008-09-11,39.220001220703125
MCO,2008-09-12,38.619998931884766
MCO,2008-09-15,36.20000076293945
MCO,2008-09-16,37.20000076293945
MCO,2008-09-17,34.11000061035156
MCO,2008-09-18,36.599998474121094
MCO,2008-09-19,36.13999938964844
MCO,2008-09-22,34.40999984741211
MCO,2008-09-23,34.310001373291016
MCO,2008-09-24,34.369998931884766
MCO,2008-09-25,33.900001525878906
MCO,2008-09-26,33.20000076293945
MCO,2008-09-29,31.020000457763672
MCO,2008-09-30,34.0
MCO,2008-10-01,32.0
MCO,2008-10-02,30.1200008392334
MCO,2008-10-03,30.0
MCO,2008-10-06,28.280000686645508
MCO,2008-10-07,27.579999923706055
MCO,2008-10-08,27.0
MCO,2008-10-09,23.920000076293945
MCO,2008-10-10,23.260000228881836
MCO,2008-10-13,24.81999969482422
MCO,2008-10-14,27.549999237060547
MCO,2008-10-15,24.420000076293945
MCO,2008-10-16,25.020000457763672
MCO,2008-10-17,24.959999084472656
MCO,2008-10-20,26.25
MCO,2008-10-21,24.299999237060547
MCO,2008-10-22,21.610000610351562
MCO,2008-10-23,21.139999389648438
MCO,2008-10-24,19.290000915527344
MCO,2008-10-27,17.959999084472656
MCO,2008-10-28,20.610000610351562
MCO,2008-10-29,21.049999237060547
MCO,2008-10-30,23.969999313354492
MCO,2008-10-31,25.600000381469727
MCO,2008-11-03,25.5
MCO,2008-11-04,25.3700008392334
MCO,2008-11-05,23.149999618530273
MCO,2008-11-06,22.639999389648438
MCO,2008-11-07,23.010000228881836
MCO,2008-11-10,21.420000076293945
MCO,2008-11-11,20.709999084472656
MCO,2008-11-12,19.110000610351562
MCO,2008-11-13,22.149999618530273
MCO,2008-11-14,19.329999923706055
MCO,2008-11-17,18.8799991607666
MCO,2008-11-18,19.110000610351562
MCO,2008-11-19,17.25
MCO,2008-11-20,15.630000114440918
MCO,2008-11-21,17.770000457763672
MCO,2008-11-24,20.0
MCO,2008-11-25,19.979999542236328
MCO,2008-11-26,21.299999237060547
MCO,2008-11-28,21.709999084472656
MCO,2008-12-01,18.829999923706055
MCO,2008-12-02,20.389999389648438
MCO,2008-12-03,21.459999084472656
MCO,2008-12-04,21.030000686645508
MCO,2008-12-05,22.1299991607666
MCO,2008-12-08,23.170000076293945
MCO,2008-12-09,22.209999084472656
MCO,2008-12-10,22.40999984741211
MCO,2008-12-11,21.15999984741211
MCO,2008-12-12,21.149999618530273
MCO,2008-12-15,20.15999984741211
MCO,2008-12-16,21.56999969482422
MCO,2008-12-17,21.90999984741211
MCO,2008-12-18,21.75
MCO,2008-12-19,23.020000457763672
MCO,2008-12-22,21.850000381469727
MCO,2008-12-23,20.93000030517578
MCO,2008-12-24,20.850000381469727
MCO,2008-12-26,20.559999465942383
MCO,2008-12-29,19.84000015258789
MCO,2008-12-30,20.06999969482422
MCO,2008-12-31,20.09000015258789
MCO,2009-01-02,22.15999984741211
MCO,2009-01-05,22.170000076293945
MCO,2009-01-06,22.979999542236328
MCO,2009-01-07,22.760000228881836
MCO,2009-01-08,22.649999618530273
MCO,2009-01-09,23.030000686645508
MCO,2009-01-12,22.989999771118164
MCO,2009-01-13,23.030000686645508
MCO,2009-01-14,23.799999237060547
MCO,2009-01-15,22.459999084472656
MCO,2009-01-16,21.389999389648438
MCO,2009-01-20,19.540000915527344
MCO,2009-01-21,20.709999084472656
MCO,2009-01-22,21.059999465942383
MCO,2009-01-23,21.260000228881836
MCO,2009-01-26,21.040000915527344
MCO,2009-01-27,22.040000915527344
MCO,2009-01-28,23.40999984741211
MCO,2009-01-29,21.979999542236328
MCO,2009-01-30,21.420000076293945
MCO,2009-02-02,21.530000686645508
MCO,2009-02-03,21.760000228881836
MCO,2009-02-04,22.1200008392334
MCO,2009-02-05,23.190000534057617
MCO,2009-02-06,24.850000381469727
MCO,2009-02-09,24.979999542236328
MCO,2009-02-10,24.75
MCO,2009-02-11,24.81999969482422
MCO,2009-02-12,23.959999084472656
MCO,2009-02-13,23.8700008392334
MCO,2009-02-17,22.899999618530273
MCO,2009-02-18,22.299999237060547
MCO,2009-02-19,22.06999969482422
MCO,2009-02-20,19.15999984741211
MCO,2009-02-23,17.889999389648438
MCO,2009-02-24,18.5
MCO,2009-02-25,18.06999969482422
MCO,2009-02-26,18.010000228881836
MCO,2009-02-27,17.950000762939453
MCO,2009-03-02,16.540000915527344
MCO,2009-03-03,16.139999389648438
MCO,2009-03-04,16.780000686645508
MCO,2009-03-05,16.360000610351562
MCO,2009-03-06,16.040000915527344
MCO,2009-03-09,16.1299991607666
MCO,2009-03-10,18.040000915527344
MCO,2009-03-11,17.8799991607666
MCO,2009-03-12,18.18000030517578
MCO,2009-03-13,18.260000228881836
MCO,2009-03-16,18.100000381469727
MCO,2009-03-17,18.860000610351562
MCO,2009-03-18,19.68000030517578
MCO,2009-03-19,19.059999465942383
MCO,2009-03-20,18.780000686645508
MCO,2009-03-23,20.649999618530273
MCO,2009-03-24,21.8799991607666
MCO,2009-03-25,22.239999771118164
MCO,2009-03-26,23.40999984741211
MCO,2009-03-27,23.299999237060547
MCO,2009-03-30,21.899999618530273
MCO,2009-03-31,22.920000076293945
MCO,2009-04-01,21.540000915527344
MCO,2009-04-02,22.139999389648438
MCO,2009-04-03,23.540000915527344
MCO,2009-04-06,23.06999969482422
MCO,2009-04-07,22.200000762939453
MCO,2009-04-08,22.739999771118164
MCO,2009-04-09,24.489999771118164
MCO,2009-04-13,25.459999084472656
MCO,2009-04-14,24.1200008392334
MCO,2009-04-15,24.350000381469727
MCO,2009-04-16,27.360000610351562
MCO,2009-04-17,28.649999618530273
MCO,2009-04-20,27.059999465942383
MCO,2009-04-21,27.6299991607666
MCO,2009-04-22,27.229999542236328
MCO,2009-04-23,27.899999618530273
MCO,2009-04-24,28.84000015258789
MCO,2009-04-27,29.6200008392334
MCO,2009-04-28,27.489999771118164
MCO,2009-04-29,28.790000915527344
MCO,2009-04-30,29.520000457763672
MCO,2009-05-01,29.5
MCO,2009-05-04,30.299999237060547
MCO,2009-05-05,31.200000762939453
MCO,2009-05-06,31.1299991607666
MCO,2009-05-07,29.610000610351562
MCO,2009-05-08,31.229999542236328
MCO,2009-05-11,31.059999465942383
MCO,2009-05-12,29.950000762939453
MCO,2009-05-13,27.8799991607666
MCO,2009-05-14,28.399999618530273
MCO,2009-05-15,28.399999618530273
MCO,2009-05-18,29.709999084472656
MCO,2009-05-19,29.3799991607666
MCO,2009-05-20,28.729999542236328
MCO,2009-05-21,28.110000610351562
MCO,2009-05-22,27.889999389648438
MCO,2009-05-26,28.93000030517578
MCO,2009-05-27,28.149999618530273
MCO,2009-05-28,26.889999389648438
MCO,2009-05-29,27.389999389648438
MCO,2009-06-01,28.549999237060547
MCO,2009-06-02,28.639999389648438
MCO,2009-06-03,28.75
MCO,2009-06-04,28.8700008392334
MCO,2009-06-05,28.940000534057617
MCO,2009-06-08,28.709999084472656
MCO,2009-06-09,29.329999923706055
MCO,2009-06-10,29.100000381469727
MCO,2009-06-11,28.6200008392334
MCO,2009-06-12,28.34000015258789
MCO,2009-06-15,26.479999542236328
MCO,2009-06-16,25.670000076293945
MCO,2009-06-17,26.440000534057617
MCO,2009-06-18,25.93000030517578
MCO,2009-06-19,26.040000915527344
MCO,2009-06-22,24.469999313354492
MCO,2009-06-23,25.139999389648438
MCO,2009-06-24,25.709999084472656
MCO,2009-06-25,25.65999984741211
MCO,2009-06-26,26.010000228881836
MCO,2009-06-29,26.479999542236328
MCO,2009-06-30,26.350000381469727
MCO,2009-07-01,26.920000076293945
MCO,2009-07-02,25.68000030517578
MCO,2009-07-06,26.440000534057617
MCO,2009-07-07,26.110000610351562
MCO,2009-07-08,26.510000228881836
MCO,2009-07-09,26.649999618530273
MCO,2009-07-10,26.309999465942383
MCO,2009-07-13,27.520000457763672
MCO,2009-07-14,27.959999084472656
MCO,2009-07-15,28.729999542236328
MCO,2009-07-16,29.059999465942383
MCO,2009-07-17,29.030000686645508
MCO,2009-07-20,28.600000381469727
MCO,2009-07-21,26.799999237060547
MCO,2009-07-22,26.520000457763672
MCO,2009-07-23,25.520000457763672
MCO,2009-07-24,25.93000030517578
MCO,2009-07-27,26.75
MCO,2009-07-28,27.6200008392334
MCO,2009-07-29,25.520000457763672
MCO,2009-07-30,23.979999542236328
MCO,2009-07-31,23.739999771118164
MCO,2009-08-03,24.06999969482422
MCO,2009-08-04,25.09000015258789
MCO,2009-08-05,24.690000534057617
MCO,2009-08-06,24.43000030517578
MCO,2009-08-07,25.510000228881836
MCO,2009-08-10,25.219999313354492
MCO,2009-08-11,24.649999618530273
MCO,2009-08-12,25.040000915527344
MCO,2009-08-13,24.850000381469727
MCO,2009-08-14,24.520000457763672
MCO,2009-08-17,23.639999389648438
MCO,2009-08-18,23.940000534057617
MCO,2009-08-19,25.020000457763672
MCO,2009-08-20,25.309999465942383
MCO,2009-08-21,26.049999237060547
MCO,2009-08-24,26.639999389648438
MCO,2009-08-25,26.799999237060547
MCO,2009-08-26,26.709999084472656
MCO,2009-08-27,27.479999542236328
MCO,2009-08-28,27.559999465942383
MCO,2009-08-31,27.239999771118164
MCO,2009-09-01,26.420000076293945
MCO,2009-09-02,26.100000381469727
MCO,2009-09-03,24.260000228881836
MCO,2009-09-04,24.420000076293945
MCO,2009-09-08,23.649999618530273
MCO,2009-09-09,24.549999237060547
MCO,2009-09-10,24.690000534057617
MCO,2009-09-11,25.239999771118164
MCO,2009-09-14,25.18000030517578
MCO,2009-09-15,25.100000381469727
MCO,2009-09-16,25.920000076293945
MCO,2009-09-17,24.09000015258789
MCO,2009-09-18,23.59000015258789
MCO,2009-09-21,22.239999771118164
MCO,2009-09-22,22.360000610351562
MCO,2009-09-23,20.489999771118164
MCO,2009-09-24,19.579999923706055
MCO,2009-09-25,18.850000381469727
MCO,2009-09-28,18.770000457763672
MCO,2009-09-29,20.809999465942383
MCO,2009-09-30,20.459999084472656
MCO,2009-10-01,20.389999389648438
MCO,2009-10-02,19.610000610351562
MCO,2009-10-05,20.020000457763672
MCO,2009-10-06,20.540000915527344
MCO,2009-10-07,20.84000015258789
MCO,2009-10-08,22.030000686645508
MCO,2009-10-09,22.350000381469727
MCO,2009-10-12,22.790000915527344
MCO,2009-10-13,22.579999923706055
MCO,2009-10-14,23.59000015258789
MCO,2009-10-15,23.959999084472656
MCO,2009-10-16,24.020000457763672
MCO,2009-10-19,24.0
MCO,2009-10-20,24.940000534057617
MCO,2009-10-21,25.110000610351562
MCO,2009-10-22,25.579999923706055
MCO,2009-10-23,25.030000686645508
MCO,2009-10-26,25.100000381469727
MCO,2009-10-27,25.18000030517578
MCO,2009-10-28,24.6200008392334
MCO,2009-10-29,24.270000457763672
MCO,2009-10-30,23.68000030517578
MCO,2009-11-02,23.100000381469727
MCO,2009-11-03,23.059999465942383
MCO,2009-11-04,23.389999389648438
MCO,2009-11-05,23.81999969482422
MCO,2009-11-06,23.860000610351562
MCO,2009-11-09,24.600000381469727
MCO,2009-11-10,23.780000686645508
MCO,2009-11-11,24.1299991607666
MCO,2009-11-12,23.729999542236328
MCO,2009-11-13,23.59000015258789
MCO,2009-11-16,23.979999542236328
MCO,2009-11-17,23.649999618530273
MCO,2009-11-18,23.68000030517578
MCO,2009-11-19,23.190000534057617
MCO,2009-11-20,22.950000762939453
MCO,2009-11-23,22.979999542236328
MCO,2009-11-24,23.56999969482422
MCO,2009-11-25,23.459999084472656
MCO,2009-11-27,22.940000534057617
MCO,2009-11-30,23.229999542236328
MCO,2009-12-01,23.399999618530273
MCO,2009-12-02,23.549999237060547
MCO,2009-12-03,23.540000915527344
MCO,2009-12-04,25.360000610351562
MCO,2009-12-07,25.040000915527344
MCO,2009-12-08,24.700000762939453
MCO,2009-12-09,24.950000762939453
MCO,2009-12-10,25.149999618530273
MCO,2009-12-11,26.690000534057617
MCO,2009-12-14,26.559999465942383
MCO,2009-12-15,25.989999771118164
MCO,2009-12-16,26.8700008392334
MCO,2009-12-17,27.110000610351562
MCO,2009-12-18,26.780000686645508
MCO,2009-12-21,27.15999984741211
MCO,2009-12-22,27.360000610351562
MCO,2009-12-23,27.360000610351562
MCO,2009-12-24,27.670000076293945
MCO,2009-12-28,27.149999618530273
MCO,2009-12-29,27.110000610351562
MCO,2009-12-30,27.190000534057617
MCO,2009-12-31,26.799999237060547
MCO,2010-01-04,27.270000457763672
MCO,2010-01-05,26.989999771118164
MCO,2010-01-06,26.420000076293945
MCO,2010-01-07,26.34000015258789
MCO,2010-01-08,26.84000015258789
MCO,2010-01-11,26.68000030517578
MCO,2010-01-12,26.81999969482422
MCO,2010-01-13,27.68000030517578
MCO,2010-01-14,27.780000686645508
MCO,2010-01-15,27.420000076293945
MCO,2010-01-19,27.700000762939453
MCO,2010-01-20,27.6299991607666
MCO,2010-01-21,27.31999969482422
MCO,2010-01-22,26.969999313354492
MCO,2010-01-25,26.329999923706055
MCO,2010-01-26,26.6299991607666
MCO,2010-01-27,28.829999923706055
MCO,2010-01-28,28.31999969482422
MCO,2010-01-29,27.59000015258789
MCO,2010-02-01,27.920000076293945
MCO,2010-02-02,28.3700008392334
MCO,2010-02-03,28.100000381469727
MCO,2010-02-04,26.389999389648438
MCO,2010-02-05,27.34000015258789
MCO,2010-02-08,26.479999542236328
MCO,2010-02-09,26.760000228881836
MCO,2010-02-10,26.65999984741211
MCO,2010-02-11,27.1200008392334
MCO,2010-02-12,26.979999542236328
MCO,2010-02-16,27.239999771118164
MCO,2010-02-17,27.06999969482422
MCO,2010-02-18,26.899999618530273
MCO,2010-02-19,27.09000015258789
MCO,2010-02-22,26.799999237060547
MCO,2010-02-23,26.719999313354492
MCO,2010-02-24,27.020000457763672
MCO,2010-02-25,26.860000610351562
MCO,2010-02-26,26.6200008392334
MCO,2010-03-01,27.170000076293945
MCO,2010-03-02,27.209999084472656
MCO,2010-03-03,27.18000030517578
MCO,2010-03-04,27.280000686645508
MCO,2010-03-05,28.110000610351562
MCO,2010-03-08,28.209999084472656
MCO,2010-03-09,28.040000915527344
MCO,2010-03-10,27.75
MCO,2010-03-11,28.260000228881836
MCO,2010-03-12,28.260000228881836
MCO,2010-03-15,28.600000381469727
MCO,2010-03-16,28.729999542236328
MCO,2010-03-17,28.739999771118164
MCO,2010-03-18,29.65999984741211
MCO,2010-03-19,29.65999984741211
MCO,2010-03-22,30.020000457763672
MCO,2010-03-23,30.31999969482422
MCO,2010-03-24,30.329999923706055
MCO,2010-03-25,30.510000228881836
MCO,2010-03-26,30.260000228881836
MCO,2010-03-29,30.540000915527344
MCO,2010-03-30,30.229999542236328
MCO,2010-03-31,29.75
MCO,2010-04-01,29.3700008392334
MCO,2010-04-05,29.530000686645508
MCO,2010-04-06,29.440000534057617
MCO,2010-04-07,29.34000015258789
MCO,2010-04-08,29.0
MCO,2010-04-09,28.8700008392334
MCO,2010-04-12,28.6299991607666
MCO,2010-04-13,28.6299991607666
MCO,2010-04-14,28.899999618530273
MCO,2010-04-15,29.649999618530273
MCO,2010-04-16,27.40999984741211
MCO,2010-04-19,27.040000915527344
MCO,2010-04-20,27.1200008392334
MCO,2010-04-21,25.690000534057617
MCO,2010-04-22,26.059999465942383
MCO,2010-04-23,26.239999771118164
MCO,2010-04-26,26.059999465942383
MCO,2010-04-27,24.850000381469727
MCO,2010-04-28,25.610000610351562
MCO,2010-04-29,25.219999313354492
MCO,2010-04-30,24.719999313354492
MCO,2010-05-03,25.229999542236328
MCO,2010-05-04,24.459999084472656
MCO,2010-05-05,24.579999923706055
MCO,2010-05-06,23.540000915527344
MCO,2010-05-07,23.360000610351562
MCO,2010-05-10,21.770000457763672
MCO,2010-05-11,21.760000228881836
MCO,2010-05-12,22.290000915527344
MCO,2010-05-13,21.700000762939453
MCO,2010-05-14,21.56999969482422
MCO,2010-05-17,21.559999465942383
MCO,2010-05-18,21.030000686645508
MCO,2010-05-19,21.510000228881836
MCO,2010-05-20,21.209999084472656
MCO,2010-05-21,22.020000457763672
MCO,2010-05-24,21.149999618530273
MCO,2010-05-25,21.239999771118164
MCO,2010-05-26,20.8799991607666
MCO,2010-05-27,20.8799991607666
MCO,2010-05-28,20.5
MCO,2010-06-01,19.299999237060547
MCO,2010-06-02,19.899999618530273
MCO,2010-06-03,19.690000534057617
MCO,2010-06-04,18.889999389648438
MCO,2010-06-07,18.75
MCO,2010-06-08,18.959999084472656
MCO,2010-06-09,18.790000915527344
MCO,2010-06-10,19.479999542236328
MCO,2010-06-11,19.68000030517578
MCO,2010-06-14,19.90999984741211
MCO,2010-06-15,21.229999542236328
MCO,2010-06-16,21.760000228881836
MCO,2010-06-17,20.81999969482422
MCO,2010-06-18,21.100000381469727
MCO,2010-06-21,21.209999084472656
MCO,2010-06-22,20.729999542236328
MCO,2010-06-23,21.1299991607666
MCO,2010-06-24,20.600000381469727
MCO,2010-06-25,22.010000228881836
MCO,2010-06-28,21.25
MCO,2010-06-29,20.010000228881836
MCO,2010-06-30,19.920000076293945
MCO,2010-07-01,19.799999237060547
MCO,2010-07-02,20.0
MCO,2010-07-06,19.739999771118164
MCO,2010-07-07,20.3700008392334
MCO,2010-07-08,21.299999237060547
MCO,2010-07-09,22.040000915527344
MCO,2010-07-12,22.010000228881836
MCO,2010-07-13,22.670000076293945
MCO,2010-07-14,22.389999389648438
MCO,2010-07-15,22.469999313354492
MCO,2010-07-16,21.940000534057617
MCO,2010-07-19,21.84000015258789
MCO,2010-07-20,22.31999969482422
MCO,2010-07-21,22.18000030517578
MCO,2010-07-22,22.450000762939453
MCO,2010-07-23,22.6200008392334
MCO,2010-07-26,23.09000015258789
MCO,2010-07-27,22.8799991607666
MCO,2010-07-28,22.639999389648438
MCO,2010-07-29,23.639999389648438
MCO,2010-07-30,23.549999237060547
MCO,2010-08-02,23.610000610351562
MCO,2010-08-03,23.8799991607666
MCO,2010-08-04,24.059999465942383
MCO,2010-08-05,23.850000381469727
MCO,2010-08-06,23.530000686645508
MCO,2010-08-09,23.639999389648438
MCO,2010-08-10,23.329999923706055
MCO,2010-08-11,22.31999969482422
MCO,2010-08-12,22.219999313354492
MCO,2010-08-13,21.899999618530273
MCO,2010-08-16,22.260000228881836
MCO,2010-08-17,22.239999771118164
MCO,2010-08-18,22.540000915527344
MCO,2010-08-19,22.020000457763672
MCO,2010-08-20,21.709999084472656
MCO,2010-08-23,21.5
MCO,2010-08-24,21.100000381469727
MCO,2010-08-25,21.239999771118164
MCO,2010-08-26,21.06999969482422
MCO,2010-08-27,21.440000534057617
MCO,2010-08-30,21.18000030517578
MCO,2010-08-31,21.139999389648438
MCO,2010-09-01,21.950000762939453
MCO,2010-09-02,22.829999923706055
MCO,2010-09-03,23.149999618530273
MCO,2010-09-07,22.25
MCO,2010-09-08,22.65999984741211
MCO,2010-09-09,23.56999969482422
MCO,2010-09-10,24.950000762939453
MCO,2010-09-13,25.350000381469727
MCO,2010-09-14,25.09000015258789
MCO,2010-09-15,24.829999923706055
MCO,2010-09-16,24.850000381469727
MCO,2010-09-17,25.0
MCO,2010-09-20,25.989999771118164
MCO,2010-09-21,25.549999237060547
MCO,2010-09-22,25.440000534057617
MCO,2010-09-23,24.690000534057617
MCO,2010-09-24,25.770000457763672
MCO,2010-09-27,25.100000381469727
MCO,2010-09-28,25.43000030517578
MCO,2010-09-29,25.149999618530273
MCO,2010-09-30,24.979999542236328
MCO,2010-10-01,25.229999542236328
MCO,2010-10-04,24.979999542236328
MCO,2010-10-05,25.56999969482422
MCO,2010-10-06,26.049999237060547
MCO,2010-10-07,26.479999542236328
MCO,2010-10-08,26.899999618530273
MCO,2010-10-11,27.56999969482422
MCO,2010-10-12,27.68000030517578
MCO,2010-10-13,27.8799991607666
MCO,2010-10-14,26.65999984741211
MCO,2010-10-15,26.5
MCO,2010-10-18,26.610000610351562
MCO,2010-10-19,26.440000534057617
MCO,2010-10-20,27.110000610351562
MCO,2010-10-21,27.010000228881836
MCO,2010-10-22,26.84000015258789
MCO,2010-10-25,26.479999542236328
MCO,2010-10-26,27.360000610351562
MCO,2010-10-27,27.1299991607666
MCO,2010-10-28,26.56999969482422
MCO,2010-10-29,27.059999465942383
MCO,2010-11-01,26.559999465942383
MCO,2010-11-02,26.729999542236328
MCO,2010-11-03,26.520000457763672
MCO,2010-11-04,28.040000915527344
MCO,2010-11-05,28.780000686645508
MCO,2010-11-08,28.06999969482422
MCO,2010-11-09,27.809999465942383
MCO,2010-11-10,28.420000076293945
MCO,2010-11-11,28.229999542236328
MCO,2010-11-12,27.719999313354492
MCO,2010-11-15,27.899999618530273
MCO,2010-11-16,27.149999618530273
MCO,2010-11-17,26.799999237060547
MCO,2010-11-18,27.34000015258789
MCO,2010-11-19,27.0
MCO,2010-11-22,26.899999618530273
MCO,2010-11-23,26.329999923706055
MCO,2010-11-24,26.670000076293945
MCO,2010-11-26,26.649999618530273
MCO,2010-11-29,26.719999313354492
MCO,2010-11-30,26.829999923706055
MCO,2010-12-01,26.940000534057617
MCO,2010-12-02,27.170000076293945
MCO,2010-12-03,27.040000915527344
MCO,2010-12-06,26.709999084472656
MCO,2010-12-07,26.719999313354492
MCO,2010-12-08,27.3700008392334
MCO,2010-12-09,27.149999618530273
MCO,2010-12-10,27.31999969482422
MCO,2010-12-13,27.25
MCO,2010-12-14,27.329999923706055
MCO,2010-12-15,26.940000534057617
MCO,2010-12-16,26.799999237060547
MCO,2010-12-17,26.350000381469727
MCO,2010-12-20,26.360000610351562
MCO,2010-12-21,26.270000457763672
MCO,2010-12-22,26.3799991607666
MCO,2010-12-23,26.329999923706055
MCO,2010-12-27,26.350000381469727
MCO,2010-12-28,26.450000762939453
MCO,2010-12-29,26.530000686645508
MCO,2010-12-30,26.489999771118164
MCO,2010-12-31,26.540000915527344
MCO,2011-01-03,26.889999389648438
MCO,2011-01-04,26.639999389648438
MCO,2011-01-05,27.31999969482422
MCO,2011-01-06,29.670000076293945
MCO,2011-01-07,29.290000915527344
MCO,2011-01-10,28.729999542236328
MCO,2011-01-11,28.68000030517578
MCO,2011-01-12,28.979999542236328
MCO,2011-01-13,28.950000762939453
MCO,2011-01-14,28.940000534057617
MCO,2011-01-18,29.520000457763672
MCO,2011-01-19,29.0
MCO,2011-01-20,29.040000915527344
MCO,2011-01-21,28.989999771118164
MCO,2011-01-24,29.110000610351562
MCO,2011-01-25,29.010000228881836
MCO,2011-01-26,29.239999771118164
MCO,2011-01-27,29.479999542236328
MCO,2011-01-28,29.030000686645508
MCO,2011-01-31,29.3700008392334
MCO,2011-02-01,29.559999465942383
MCO,2011-02-02,29.670000076293945
MCO,2011-02-03,29.780000686645508
MCO,2011-02-04,29.850000381469727
MCO,2011-02-07,30.030000686645508
MCO,2011-02-08,29.969999313354492
MCO,2011-02-09,30.200000762939453
MCO,2011-02-10,30.309999465942383
MCO,2011-02-11,30.459999084472656
MCO,2011-02-14,30.5
MCO,2011-02-15,30.600000381469727
MCO,2011-02-16,30.5
MCO,2011-02-17,30.479999542236328
MCO,2011-02-18,30.690000534057617
MCO,2011-02-22,30.40999984741211
MCO,2011-02-23,29.729999542236328
MCO,2011-02-24,29.760000228881836
MCO,2011-02-25,31.239999771118164
MCO,2011-02-28,31.899999618530273
MCO,2011-03-01,31.350000381469727
MCO,2011-03-02,31.40999984741211
MCO,2011-03-03,31.969999313354492
MCO,2011-03-04,31.729999542236328
MCO,2011-03-07,31.81999969482422
MCO,2011-03-08,32.290000915527344
MCO,2011-03-09,32.38999938964844
MCO,2011-03-10,31.760000228881836
MCO,2011-03-11,32.36000061035156
MCO,2011-03-14,31.940000534057617
MCO,2011-03-15,31.68000030517578
MCO,2011-03-16,31.40999984741211
MCO,2011-03-17,31.440000534057617
MCO,2011-03-18,32.2599983215332
MCO,2011-03-21,33.06999969482422
MCO,2011-03-22,32.189998626708984
MCO,2011-03-23,32.75
MCO,2011-03-24,32.630001068115234
MCO,2011-03-25,33.029998779296875
MCO,2011-03-28,33.380001068115234
MCO,2011-03-29,33.54999923706055
MCO,2011-03-30,34.45000076293945
MCO,2011-03-31,33.90999984741211
MCO,2011-04-01,34.56999969482422
MCO,2011-04-04,34.59000015258789
MCO,2011-04-05,34.959999084472656
MCO,2011-04-06,35.40999984741211
MCO,2011-04-07,36.16999816894531
MCO,2011-04-08,35.29999923706055
MCO,2011-04-11,35.5
MCO,2011-04-12,35.20000076293945
MCO,2011-04-13,35.56999969482422
MCO,2011-04-14,35.470001220703125
MCO,2011-04-15,35.86000061035156
MCO,2011-04-18,35.5
MCO,2011-04-19,35.40999984741211
MCO,2011-04-20,35.38999938964844
MCO,2011-04-21,35.83000183105469
MCO,2011-04-25,35.72999954223633
MCO,2011-04-26,35.90999984741211
MCO,2011-04-27,38.33000183105469
MCO,2011-04-28,38.75
MCO,2011-04-29,39.13999938964844
MCO,2011-05-02,38.97999954223633
MCO,2011-05-03,38.90999984741211
MCO,2011-05-04,38.29999923706055
MCO,2011-05-05,37.970001220703125
MCO,2011-05-06,37.86000061035156
MCO,2011-05-09,38.310001373291016
MCO,2011-05-10,38.4900016784668
MCO,2011-05-11,37.81999969482422
MCO,2011-05-12,37.91999816894531
MCO,2011-05-13,38.13999938964844
MCO,2011-05-16,38.16999816894531
MCO,2011-05-17,38.470001220703125
MCO,2011-05-18,38.77000045776367
MCO,2011-05-19,39.04999923706055
MCO,2011-05-20,38.689998626708984
MCO,2011-05-23,37.900001525878906
MCO,2011-05-24,37.72999954223633
MCO,2011-05-25,38.040000915527344
MCO,2011-05-26,38.88999938964844
MCO,2011-05-27,38.790000915527344
MCO,2011-05-31,39.90999984741211
MCO,2011-06-01,39.40999984741211
MCO,2011-06-02,39.689998626708984
MCO,2011-06-03,39.43000030517578
MCO,2011-06-06,38.7400016784668
MCO,2011-06-07,39.279998779296875
MCO,2011-06-08,39.43000030517578
MCO,2011-06-09,41.75
MCO,2011-06-10,41.18000030517578
MCO,2011-06-13,41.209999084472656
MCO,2011-06-14,41.619998931884766
MCO,2011-06-15,40.209999084472656
MCO,2011-06-16,38.27000045776367
MCO,2011-06-17,36.349998474121094
MCO,2011-06-20,37.290000915527344
MCO,2011-06-21,37.84000015258789
MCO,2011-06-22,37.810001373291016
MCO,2011-06-23,37.66999816894531
MCO,2011-06-24,37.04999923706055
MCO,2011-06-27,37.15999984741211
MCO,2011-06-28,37.400001525878906
MCO,2011-06-29,37.52000045776367
MCO,2011-06-30,38.349998474121094
MCO,2011-07-01,39.0099983215332
MCO,2011-07-05,38.869998931884766
MCO,2011-07-06,39.459999084472656
MCO,2011-07-07,39.779998779296875
MCO,2011-07-08,39.400001525878906
MCO,2011-07-11,37.599998474121094
MCO,2011-07-12,36.290000915527344
MCO,2011-07-13,36.650001525878906
MCO,2011-07-14,36.31999969482422
MCO,2011-07-15,36.45000076293945
MCO,2011-07-18,35.52000045776367
MCO,2011-07-19,36.689998626708984
MCO,2011-07-20,36.47999954223633
MCO,2011-07-21,37.15999984741211
MCO,2011-07-22,37.16999816894531
MCO,2011-07-25,37.380001068115234
MCO,2011-07-26,37.41999816894531
MCO,2011-07-27,35.45000076293945
MCO,2011-07-28,35.2400016784668
MCO,2011-07-29,35.61000061035156
MCO,2011-08-01,35.349998474121094
MCO,2011-08-02,34.31999969482422
MCO,2011-08-03,35.630001068115234
MCO,2011-08-04,33.560001373291016
MCO,2011-08-05,32.880001068115234
MCO,2011-08-08,29.799999237060547
MCO,2011-08-09,31.670000076293945
MCO,2011-08-10,29.149999618530273
MCO,2011-08-11,31.389999389648438
MCO,2011-08-12,31.860000610351562
MCO,2011-08-15,32.70000076293945
MCO,2011-08-16,31.309999465942383
MCO,2011-08-17,31.40999984741211
MCO,2011-08-18,27.93000030517578
MCO,2011-08-19,27.040000915527344
MCO,2011-08-22,26.959999084472656
MCO,2011-08-23,28.469999313354492
MCO,2011-08-24,29.889999389648438
MCO,2011-08-25,29.260000228881836
MCO,2011-08-26,29.770000457763672
MCO,2011-08-29,30.809999465942383
MCO,2011-08-30,30.729999542236328
MCO,2011-08-31,30.829999923706055
MCO,2011-09-01,30.290000915527344
MCO,2011-09-02,29.34000015258789
MCO,2011-09-06,29.049999237060547
MCO,2011-09-07,30.270000457763672
MCO,2011-09-08,30.079999923706055
MCO,2011-09-09,28.969999313354492
MCO,2011-09-12,29.5
MCO,2011-09-13,30.469999313354492
MCO,2011-09-14,31.649999618530273
MCO,2011-09-15,32.400001525878906
MCO,2011-09-16,32.880001068115234
MCO,2011-09-19,32.70000076293945
MCO,2011-09-20,32.869998931884766
MCO,2011-09-21,31.760000228881836
MCO,2011-09-22,30.43000030517578
MCO,2011-09-23,30.3700008392334
MCO,2011-09-26,31.110000610351562
MCO,2011-09-27,31.489999771118164
MCO,2011-09-28,30.739999771118164
MCO,2011-09-29,30.950000762939453
MCO,2011-09-30,30.450000762939453
MCO,2011-10-03,28.940000534057617
MCO,2011-10-04,30.579999923706055
MCO,2011-10-05,30.299999237060547
MCO,2011-10-06,31.540000915527344
MCO,2011-10-07,30.829999923706055
MCO,2011-10-10,31.6299991607666
MCO,2011-10-11,31.389999389648438
MCO,2011-10-12,32.0
MCO,2011-10-13,31.56999969482422
MCO,2011-10-14,32.18000030517578
MCO,2011-10-17,31.549999237060547
MCO,2011-10-18,32.36000061035156
MCO,2011-10-19,32.060001373291016
MCO,2011-10-20,30.93000030517578
MCO,2011-10-21,31.3799991607666
MCO,2011-10-24,32.7400016784668
MCO,2011-10-25,32.09000015258789
MCO,2011-10-26,33.66999816894531
MCO,2011-10-27,36.75
MCO,2011-10-28,35.88999938964844
MCO,2011-10-31,35.4900016784668
MCO,2011-11-01,34.04999923706055
MCO,2011-11-02,34.75
MCO,2011-11-03,35.56999969482422
MCO,2011-11-04,35.45000076293945
MCO,2011-11-07,35.209999084472656
MCO,2011-11-08,35.66999816894531
MCO,2011-11-09,34.02000045776367
MCO,2011-11-10,34.16999816894531
MCO,2011-11-11,35.029998779296875
MCO,2011-11-14,33.72999954223633
MCO,2011-11-15,34.70000076293945
MCO,2011-11-16,33.0099983215332
MCO,2011-11-17,32.54999923706055
MCO,2011-11-18,32.79999923706055
MCO,2011-11-21,32.75
MCO,2011-11-22,32.7400016784668
MCO,2011-11-23,31.68000030517578
MCO,2011-11-25,31.6299991607666
MCO,2011-11-28,32.25
MCO,2011-11-29,31.969999313354492
MCO,2011-11-30,34.709999084472656
MCO,2011-12-01,34.790000915527344
MCO,2011-12-02,34.95000076293945
MCO,2011-12-05,35.540000915527344
MCO,2011-12-06,35.209999084472656
MCO,2011-12-07,35.279998779296875
MCO,2011-12-08,34.83000183105469
MCO,2011-12-09,35.41999816894531
MCO,2011-12-12,34.459999084472656
MCO,2011-12-13,33.5099983215332
MCO,2011-12-14,32.880001068115234
MCO,2011-12-15,32.349998474121094
MCO,2011-12-16,32.599998474121094
MCO,2011-12-19,32.38999938964844
MCO,2011-12-20,33.709999084472656
MCO,2011-12-21,33.7400016784668
MCO,2011-12-22,34.25
MCO,2011-12-23,34.540000915527344
MCO,2011-12-27,34.06999969482422
MCO,2011-12-28,33.52000045776367
MCO,2011-12-29,34.11000061035156
MCO,2011-12-30,33.68000030517578
MCO,2012-01-03,35.15999984741211
MCO,2012-01-04,35.06999969482422
MCO,2012-01-05,35.689998626708984
MCO,2012-01-06,35.83000183105469
MCO,2012-01-09,35.83000183105469
MCO,2012-01-10,36.33000183105469
MCO,2012-01-11,35.779998779296875
MCO,2012-01-12,36.720001220703125
MCO,2012-01-13,35.93000030517578
MCO,2012-01-17,35.31999969482422
MCO,2012-01-18,35.54999923706055
MCO,2012-01-19,36.54999923706055
MCO,2012-01-20,36.470001220703125
MCO,2012-01-23,36.75
MCO,2012-01-24,36.880001068115234
MCO,2012-01-25,38.2599983215332
MCO,2012-01-26,38.060001373291016
MCO,2012-01-27,37.65999984741211
MCO,2012-01-30,37.04999923706055
MCO,2012-01-31,37.22999954223633
MCO,2012-02-01,37.599998474121094
MCO,2012-02-02,37.459999084472656
MCO,2012-02-03,38.5
MCO,2012-02-06,38.63999938964844
MCO,2012-02-07,38.97999954223633
MCO,2012-02-08,38.310001373291016
MCO,2012-02-09,38.369998931884766
MCO,2012-02-10,38.439998626708984
MCO,2012-02-13,38.709999084472656
MCO,2012-02-14,38.65999984741211
MCO,2012-02-15,38.2400016784668
MCO,2012-02-16,38.45000076293945
MCO,2012-02-17,38.529998779296875
MCO,2012-02-21,38.63999938964844
MCO,2012-02-22,38.77000045776367
MCO,2012-02-23,39.150001525878906
MCO,2012-02-24,38.880001068115234
MCO,2012-02-27,39.22999954223633
MCO,2012-02-28,38.63999938964844
MCO,2012-02-29,38.61000061035156
MCO,2012-03-01,39.22999954223633
MCO,2012-03-02,38.939998626708984
MCO,2012-03-05,38.540000915527344
MCO,2012-03-06,37.349998474121094
MCO,2012-03-07,37.349998474121094
MCO,2012-03-08,38.529998779296875
MCO,2012-03-09,38.84000015258789
MCO,2012-03-12,40.04999923706055
MCO,2012-03-13,41.5
MCO,2012-03-14,41.52000045776367
MCO,2012-03-15,42.029998779296875
MCO,2012-03-16,42.599998474121094
MCO,2012-03-19,41.88999938964844
MCO,2012-03-20,41.56999969482422
MCO,2012-03-21,41.75
MCO,2012-03-22,41.470001220703125
MCO,2012-03-23,41.61000061035156
MCO,2012-03-26,42.31999969482422
MCO,2012-03-27,42.31999969482422
MCO,2012-03-28,42.02000045776367
MCO,2012-03-29,41.52000045776367
MCO,2012-03-30,42.099998474121094
MCO,2012-04-02,42.34000015258789
MCO,2012-04-03,42.970001220703125
MCO,2012-04-04,42.2599983215332
MCO,2012-04-05,42.31999969482422
MCO,2012-04-09,41.599998474121094
MCO,2012-04-10,40.77000045776367
MCO,2012-04-11,41.849998474121094
MCO,2012-04-12,42.90999984741211
MCO,2012-04-13,41.68000030517578
MCO,2012-04-16,41.619998931884766
MCO,2012-04-17,42.72999954223633
MCO,2012-04-18,42.25
MCO,2012-04-19,41.220001220703125
MCO,2012-04-20,41.61000061035156
MCO,2012-04-23,41.41999816894531
MCO,2012-04-24,41.619998931884766
MCO,2012-04-25,41.970001220703125
MCO,2012-04-26,41.61000061035156
MCO,2012-04-27,41.56999969482422
MCO,2012-04-30,40.95000076293945
MCO,2012-05-01,40.599998474121094
MCO,2012-05-02,40.13999938964844
MCO,2012-05-03,39.47999954223633
MCO,2012-05-04,39.0099983215332
MCO,2012-05-07,38.77000045776367
MCO,2012-05-08,38.75
MCO,2012-05-09,38.349998474121094
MCO,2012-05-10,38.34000015258789
MCO,2012-05-11,38.36000061035156
MCO,2012-05-14,37.880001068115234
MCO,2012-05-15,37.880001068115234
MCO,2012-05-16,37.25
MCO,2012-05-17,35.779998779296875
MCO,2012-05-18,35.58000183105469
MCO,2012-05-21,36.34000015258789
MCO,2012-05-22,36.279998779296875
MCO,2012-05-23,36.58000183105469
MCO,2012-05-24,37.25
MCO,2012-05-25,37.36000061035156
MCO,2012-05-29,37.689998626708984
MCO,2012-05-30,36.84000015258789
MCO,2012-05-31,36.59000015258789
MCO,2012-06-01,35.369998931884766
MCO,2012-06-04,35.2599983215332
MCO,2012-06-05,36.060001373291016
MCO,2012-06-06,36.7400016784668
MCO,2012-06-07,36.45000076293945
MCO,2012-06-08,36.29999923706055
MCO,2012-06-11,35.630001068115234
MCO,2012-06-12,36.09000015258789
MCO,2012-06-13,35.310001373291016
MCO,2012-06-14,35.08000183105469
MCO,2012-06-15,35.709999084472656
MCO,2012-06-18,36.040000915527344
MCO,2012-06-19,36.470001220703125
MCO,2012-06-20,36.04999923706055
MCO,2012-06-21,34.75
MCO,2012-06-22,35.029998779296875
MCO,2012-06-25,34.09000015258789
MCO,2012-06-26,34.720001220703125
MCO,2012-06-27,35.459999084472656
MCO,2012-06-28,35.54999923706055
MCO,2012-06-29,36.54999923706055
MCO,2012-07-02,36.56999969482422
MCO,2012-07-03,37.209999084472656
MCO,2012-07-05,36.70000076293945
MCO,2012-07-06,36.45000076293945
MCO,2012-07-09,36.790000915527344
MCO,2012-07-10,36.83000183105469
MCO,2012-07-11,36.86000061035156
MCO,2012-07-12,36.0
MCO,2012-07-13,36.66999816894531
MCO,2012-07-16,36.22999954223633
MCO,2012-07-17,36.36000061035156
MCO,2012-07-18,36.7400016784668
MCO,2012-07-19,36.9900016784668
MCO,2012-07-20,36.310001373291016
MCO,2012-07-23,35.79999923706055
MCO,2012-07-24,35.7599983215332
MCO,2012-07-25,36.04999923706055
MCO,2012-07-26,40.09000015258789
MCO,2012-07-27,40.90999984741211
MCO,2012-07-30,40.79999923706055
MCO,2012-07-31,40.529998779296875
MCO,2012-08-01,40.349998474121094
MCO,2012-08-02,39.84000015258789
MCO,2012-08-03,40.650001525878906
MCO,2012-08-06,40.22999954223633
MCO,2012-08-07,40.84000015258789
MCO,2012-08-08,39.83000183105469
MCO,2012-08-09,39.599998474121094
MCO,2012-08-10,39.61000061035156
MCO,2012-08-13,39.25
MCO,2012-08-14,38.9900016784668
MCO,2012-08-15,39.029998779296875
MCO,2012-08-16,39.220001220703125
MCO,2012-08-17,39.709999084472656
MCO,2012-08-20,38.72999954223633
MCO,2012-08-21,38.560001373291016
MCO,2012-08-22,38.540000915527344
MCO,2012-08-23,38.279998779296875
MCO,2012-08-24,38.59000015258789
MCO,2012-08-27,38.52000045776367
MCO,2012-08-28,38.599998474121094
MCO,2012-08-29,38.95000076293945
MCO,2012-08-30,39.060001373291016
MCO,2012-08-31,39.599998474121094
MCO,2012-09-04,39.720001220703125
MCO,2012-09-05,39.88999938964844
MCO,2012-09-06,41.25
MCO,2012-09-07,41.27000045776367
MCO,2012-09-10,41.66999816894531
MCO,2012-09-11,42.5
MCO,2012-09-12,43.56999969482422
MCO,2012-09-13,43.75
MCO,2012-09-14,43.81999969482422
MCO,2012-09-17,44.529998779296875
MCO,2012-09-18,44.75
MCO,2012-09-19,45.040000915527344
MCO,2012-09-20,45.38999938964844
MCO,2012-09-21,45.79999923706055
MCO,2012-09-24,45.439998626708984
MCO,2012-09-25,44.41999816894531
MCO,2012-09-26,44.06999969482422
MCO,2012-09-27,44.5
MCO,2012-09-28,44.16999816894531
MCO,2012-10-01,44.27000045776367
MCO,2012-10-02,44.43000030517578
MCO,2012-10-03,44.790000915527344
MCO,2012-10-04,45.2400016784668
MCO,2012-10-05,44.91999816894531
MCO,2012-10-08,44.400001525878906
MCO,2012-10-09,43.97999954223633
MCO,2012-10-10,44.0
MCO,2012-10-11,44.369998931884766
MCO,2012-10-12,44.36000061035156
MCO,2012-10-15,45.06999969482422
MCO,2012-10-16,45.5
MCO,2012-10-17,45.91999816894531
MCO,2012-10-18,46.58000183105469
MCO,2012-10-19,45.619998931884766
MCO,2012-10-22,45.47999954223633
MCO,2012-10-23,44.90999984741211
MCO,2012-10-24,45.189998626708984
MCO,2012-10-25,45.720001220703125
MCO,2012-10-26,47.88999938964844
MCO,2012-10-31,48.15999984741211
MCO,2012-11-01,48.91999816894531
MCO,2012-11-02,48.02000045776367
MCO,2012-11-05,46.599998474121094
MCO,2012-11-06,47.060001373291016
MCO,2012-11-07,46.27000045776367
MCO,2012-11-08,45.97999954223633
MCO,2012-11-09,45.869998931884766
MCO,2012-11-12,46.41999816894531
MCO,2012-11-13,46.09000015258789
MCO,2012-11-14,45.7400016784668
MCO,2012-11-15,46.04999923706055
MCO,2012-11-16,45.0
MCO,2012-11-19,46.209999084472656
MCO,2012-11-20,46.13999938964844
MCO,2012-11-21,46.18000030517578
MCO,2012-11-23,47.31999969482422
MCO,2012-11-26,47.369998931884766
MCO,2012-11-27,46.810001373291016
MCO,2012-11-28,47.36000061035156
MCO,2012-11-29,48.130001068115234
MCO,2012-11-30,48.58000183105469
MCO,2012-12-03,48.97999954223633
MCO,2012-12-04,48.970001220703125
MCO,2012-12-05,49.7400016784668
MCO,2012-12-06,49.41999816894531
MCO,2012-12-07,49.36000061035156
MCO,2012-12-10,49.119998931884766
MCO,2012-12-11,49.15999984741211
MCO,2012-12-12,49.25
MCO,2012-12-13,48.40999984741211
MCO,2012-12-14,48.16999816894531
MCO,2012-12-17,49.66999816894531
MCO,2012-12-18,50.790000915527344
MCO,2012-12-19,51.540000915527344
MCO,2012-12-20,51.22999954223633
MCO,2012-12-21,50.25
MCO,2012-12-24,50.189998626708984
MCO,2012-12-26,50.150001525878906
MCO,2012-12-27,49.86000061035156
MCO,2012-12-28,49.470001220703125
MCO,2012-12-31,50.31999969482422
MCO,2013-01-02,51.77000045776367
MCO,2013-01-03,51.97999954223633
MCO,2013-01-04,52.77000045776367
MCO,2013-01-07,52.529998779296875
MCO,2013-01-08,52.810001373291016
MCO,2013-01-09,53.27000045776367
MCO,2013-01-10,53.08000183105469
MCO,2013-01-11,53.279998779296875
MCO,2013-01-14,53.2400016784668
MCO,2013-01-15,53.439998626708984
MCO,2013-01-16,53.0
MCO,2013-01-17,53.45000076293945
MCO,2013-01-18,53.599998474121094
MCO,2013-01-22,53.349998474121094
MCO,2013-01-23,53.630001068115234
MCO,2013-01-24,53.959999084472656
MCO,2013-01-25,54.34000015258789
MCO,2013-01-28,54.45000076293945
MCO,2013-01-29,54.9900016784668
MCO,2013-01-30,54.91999816894531
MCO,2013-01-31,54.81999969482422
MCO,2013-02-01,55.349998474121094
MCO,2013-02-04,49.45000076293945
MCO,2013-02-05,45.09000015258789
MCO,2013-02-06,47.4900016784668
MCO,2013-02-07,46.9900016784668
MCO,2013-02-08,43.369998931884766
MCO,2013-02-11,45.4900016784668
MCO,2013-02-12,46.09000015258789
MCO,2013-02-13,46.790000915527344
MCO,2013-02-14,46.68000030517578
MCO,2013-02-15,46.79999923706055
MCO,2013-02-19,48.56999969482422
MCO,2013-02-20,47.369998931884766
MCO,2013-02-21,47.470001220703125
MCO,2013-02-22,48.27000045776367
MCO,2013-02-25,46.709999084472656
MCO,2013-02-26,47.5
MCO,2013-02-27,48.400001525878906
MCO,2013-02-28,48.060001373291016
MCO,2013-03-01,48.93000030517578
MCO,2013-03-04,49.369998931884766
MCO,2013-03-05,50.060001373291016
MCO,2013-03-06,50.31999969482422
MCO,2013-03-07,50.22999954223633
MCO,2013-03-08,50.95000076293945
MCO,2013-03-11,51.31999969482422
MCO,2013-03-12,51.06999969482422
MCO,2013-03-13,51.70000076293945
MCO,2013-03-14,51.5
MCO,2013-03-15,51.61000061035156
MCO,2013-03-18,51.41999816894531
MCO,2013-03-19,50.66999816894531
MCO,2013-03-20,51.869998931884766
MCO,2013-03-21,51.31999969482422
MCO,2013-03-22,51.31999969482422
MCO,2013-03-25,52.209999084472656
MCO,2013-03-26,52.08000183105469
MCO,2013-03-27,52.5
MCO,2013-03-28,53.31999969482422
MCO,2013-04-01,52.77000045776367
MCO,2013-04-02,52.90999984741211
MCO,2013-04-03,52.22999954223633
MCO,2013-04-04,52.79999923706055
MCO,2013-04-05,52.400001525878906
MCO,2013-04-08,52.9900016784668
MCO,2013-04-09,52.90999984741211
MCO,2013-04-10,54.16999816894531
MCO,2013-04-11,54.36000061035156
MCO,2013-04-12,54.400001525878906
MCO,2013-04-15,53.459999084472656
MCO,2013-04-16,54.630001068115234
MCO,2013-04-17,54.63999938964844
MCO,2013-04-18,54.22999954223633
MCO,2013-04-19,54.84000015258789
MCO,2013-04-22,54.83000183105469
MCO,2013-04-23,55.06999969482422
MCO,2013-04-24,54.29999923706055
MCO,2013-04-25,55.04999923706055
MCO,2013-04-26,55.119998931884766
MCO,2013-04-29,59.689998626708984
MCO,2013-04-30,60.849998474121094
MCO,2013-05-01,60.79999923706055
MCO,2013-05-02,60.54999923706055
MCO,2013-05-03,62.75
MCO,2013-05-06,63.5
MCO,2013-05-07,64.12000274658203
MCO,2013-05-08,63.84000015258789
MCO,2013-05-09,64.16999816894531
MCO,2013-05-10,65.4000015258789
MCO,2013-05-13,65.0999984741211
MCO,2013-05-14,66.68000030517578
MCO,2013-05-15,67.37000274658203
MCO,2013-05-16,66.80999755859375
MCO,2013-05-17,67.91000366210938
MCO,2013-05-20,67.94999694824219
MCO,2013-05-21,68.62000274658203
MCO,2013-05-22,66.9800033569336
MCO,2013-05-23,66.56999969482422
MCO,2013-05-24,67.25
MCO,2013-05-28,67.62999725341797
MCO,2013-05-29,67.20999908447266
MCO,2013-05-30,67.5999984741211
MCO,2013-05-31,66.44000244140625
MCO,2013-06-03,65.83000183105469
MCO,2013-06-04,65.2699966430664
MCO,2013-06-05,63.619998931884766
MCO,2013-06-06,64.95999908447266
MCO,2013-06-07,65.73999786376953
MCO,2013-06-10,65.0
MCO,2013-06-11,63.52000045776367
MCO,2013-06-12,61.040000915527344
MCO,2013-06-13,62.86000061035156
MCO,2013-06-14,62.20000076293945
MCO,2013-06-17,62.189998626708984
MCO,2013-06-18,62.61000061035156
MCO,2013-06-19,61.0099983215332
MCO,2013-06-20,58.79999923706055
MCO,2013-06-21,58.880001068115234
MCO,2013-06-24,57.63999938964844
MCO,2013-06-25,58.43000030517578
MCO,2013-06-26,58.81999969482422
MCO,2013-06-27,60.83000183105469
MCO,2013-06-28,60.93000030517578
MCO,2013-07-01,61.29999923706055
MCO,2013-07-02,60.45000076293945
MCO,2013-07-03,60.040000915527344
MCO,2013-07-05,60.7400016784668
MCO,2013-07-08,61.2599983215332
MCO,2013-07-09,61.65999984741211
MCO,2013-07-10,60.029998779296875
MCO,2013-07-11,61.34000015258789
MCO,2013-07-12,61.040000915527344
MCO,2013-07-15,60.79999923706055
MCO,2013-07-16,60.33000183105469
MCO,2013-07-17,60.63999938964844
MCO,2013-07-18,61.75
MCO,2013-07-19,61.7599983215332
MCO,2013-07-22,61.88999938964844
MCO,2013-07-23,62.310001373291016
MCO,2013-07-24,64.68000030517578
MCO,2013-07-25,64.55999755859375
MCO,2013-07-26,64.37000274658203
MCO,2013-07-29,64.72000122070312
MCO,2013-07-30,66.55000305175781
MCO,2013-07-31,67.7699966430664
MCO,2013-08-01,68.91000366210938
MCO,2013-08-02,69.22000122070312
MCO,2013-08-05,69.2300033569336
MCO,2013-08-06,70.95999908447266
MCO,2013-08-07,69.68000030517578
MCO,2013-08-08,69.31999969482422
MCO,2013-08-09,69.58000183105469
MCO,2013-08-12,69.0
MCO,2013-08-13,69.0
MCO,2013-08-14,65.5
MCO,2013-08-15,64.3499984741211
MCO,2013-08-16,64.44000244140625
MCO,2013-08-19,63.9900016784668
MCO,2013-08-20,64.56999969482422
MCO,2013-08-21,63.18000030517578
MCO,2013-08-22,65.19000244140625
MCO,2013-08-23,65.18000030517578
MCO,2013-08-26,64.76000213623047
MCO,2013-08-27,63.43000030517578
MCO,2013-08-28,63.720001220703125
MCO,2013-08-29,64.05999755859375
MCO,2013-08-30,63.560001373291016
MCO,2013-09-03,64.06999969482422
MCO,2013-09-04,64.11000061035156
MCO,2013-09-05,63.619998931884766
MCO,2013-09-06,65.77999877929688
MCO,2013-09-09,65.97000122070312
MCO,2013-09-10,67.19999694824219
MCO,2013-09-11,67.73999786376953
MCO,2013-09-12,67.51000213623047
MCO,2013-09-13,67.4000015258789
MCO,2013-09-16,69.04000091552734
MCO,2013-09-17,70.37000274658203
MCO,2013-09-18,71.30999755859375
MCO,2013-09-19,71.48999786376953
MCO,2013-09-20,70.5999984741211
MCO,2013-09-23,70.69000244140625
MCO,2013-09-24,70.51000213623047
MCO,2013-09-25,70.23999786376953
MCO,2013-09-26,70.76000213623047
MCO,2013-09-27,70.3499984741211
MCO,2013-09-30,70.33000183105469
MCO,2013-10-01,71.23999786376953
MCO,2013-10-02,71.0
MCO,2013-10-03,70.0199966430664
MCO,2013-10-04,70.93000030517578
MCO,2013-10-07,70.66000366210938
MCO,2013-10-08,69.56999969482422
MCO,2013-10-09,69.95999908447266
MCO,2013-10-10,71.44000244140625
MCO,2013-10-11,71.45999908447266
MCO,2013-10-14,71.62000274658203
MCO,2013-10-15,70.5999984741211
MCO,2013-10-16,71.5999984741211
MCO,2013-10-17,71.95999908447266
MCO,2013-10-18,73.20999908447266
MCO,2013-10-21,72.95999908447266
MCO,2013-10-22,73.05000305175781
MCO,2013-10-23,71.94999694824219
MCO,2013-10-24,73.19999694824219
MCO,2013-10-25,71.55999755859375
MCO,2013-10-28,70.45999908447266
MCO,2013-10-29,71.98999786376953
MCO,2013-10-30,71.2300033569336
MCO,2013-10-31,70.66000366210938
MCO,2013-11-01,71.19000244140625
MCO,2013-11-04,72.41999816894531
MCO,2013-11-05,72.11000061035156
MCO,2013-11-06,72.27999877929688
MCO,2013-11-07,71.37999725341797
MCO,2013-11-08,73.06999969482422
MCO,2013-11-11,73.44999694824219
MCO,2013-11-12,72.83000183105469
MCO,2013-11-13,73.33000183105469
MCO,2013-11-14,73.94000244140625
MCO,2013-11-15,75.05000305175781
MCO,2013-11-18,74.2300033569336
MCO,2013-11-19,74.54000091552734
MCO,2013-11-20,74.26000213623047
MCO,2013-11-21,74.30999755859375
MCO,2013-11-22,75.4800033569336
MCO,2013-11-25,74.48999786376953
MCO,2013-11-26,74.23999786376953
MCO,2013-11-27,74.2300033569336
MCO,2013-11-29,74.62999725341797
MCO,2013-12-02,74.7300033569336
MCO,2013-12-03,73.79000091552734
MCO,2013-12-04,73.22000122070312
MCO,2013-12-05,72.38999938964844
MCO,2013-12-06,73.91999816894531
MCO,2013-12-09,73.41999816894531
MCO,2013-12-10,73.08999633789062
MCO,2013-12-11,72.27999877929688
MCO,2013-12-12,71.70999908447266
MCO,2013-12-13,71.83000183105469
MCO,2013-12-16,73.91999816894531
MCO,2013-12-17,73.62999725341797
MCO,2013-12-18,75.12000274658203
MCO,2013-12-19,74.19999694824219
MCO,2013-12-20,77.30000305175781
MCO,2013-12-23,77.23999786376953
MCO,2013-12-24,77.41999816894531
MCO,2013-12-26,77.68000030517578
MCO,2013-12-27,77.44000244140625
MCO,2013-12-30,78.26000213623047
MCO,2013-12-31,78.47000122070312
MCO,2014-01-02,77.31999969482422
MCO,2014-01-03,77.83000183105469
MCO,2014-01-06,77.83000183105469
MCO,2014-01-07,77.88999938964844
MCO,2014-01-08,76.27999877929688
MCO,2014-01-09,76.55999755859375
MCO,2014-01-10,76.75
MCO,2014-01-13,75.08000183105469
MCO,2014-01-14,76.02999877929688
MCO,2014-01-15,76.45999908447266
MCO,2014-01-16,76.0999984741211
MCO,2014-01-17,75.75
MCO,2014-01-21,76.22000122070312
MCO,2014-01-22,76.58999633789062
MCO,2014-01-23,75.47000122070312
MCO,2014-01-24,72.97000122070312
MCO,2014-01-27,73.66999816894531
MCO,2014-01-28,74.69999694824219
MCO,2014-01-29,73.29000091552734
MCO,2014-01-30,75.16999816894531
MCO,2014-01-31,74.58000183105469
MCO,2014-02-03,72.6500015258789
MCO,2014-02-04,74.87000274658203
MCO,2014-02-05,74.55000305175781
MCO,2014-02-06,76.7699966430664
MCO,2014-02-07,80.0199966430664
MCO,2014-02-10,79.33999633789062
MCO,2014-02-11,79.5
MCO,2014-02-12,79.58000183105469
MCO,2014-02-13,79.44999694824219
MCO,2014-02-14,79.52999877929688
MCO,2014-02-18,79.41999816894531
MCO,2014-02-19,79.20999908447266
MCO,2014-02-20,78.93000030517578
MCO,2014-02-21,78.80000305175781
MCO,2014-02-24,78.76000213623047
MCO,2014-02-25,78.3499984741211
MCO,2014-02-26,78.9000015258789
MCO,2014-02-27,78.88999938964844
MCO,2014-02-28,79.0
MCO,2014-03-03,78.66000366210938
MCO,2014-03-04,81.13999938964844
MCO,2014-03-05,82.01000213623047
MCO,2014-03-06,82.8499984741211
MCO,2014-03-07,82.77999877929688
MCO,2014-03-10,83.02999877929688
MCO,2014-03-11,83.18000030517578
MCO,2014-03-12,83.58000183105469
MCO,2014-03-13,79.45999908447266
MCO,2014-03-14,80.69000244140625
MCO,2014-03-17,81.68000030517578
MCO,2014-03-18,81.94999694824219
MCO,2014-03-19,81.68000030517578
MCO,2014-03-20,80.93000030517578
MCO,2014-03-21,81.08999633789062
MCO,2014-03-24,80.29000091552734
MCO,2014-03-25,79.73999786376953
MCO,2014-03-26,78.68000030517578
MCO,2014-03-27,77.76000213623047
MCO,2014-03-28,77.56999969482422
MCO,2014-03-31,79.31999969482422
MCO,2014-04-01,80.80000305175781
MCO,2014-04-02,80.27999877929688
MCO,2014-04-03,80.19000244140625
MCO,2014-04-04,79.62000274658203
MCO,2014-04-07,77.97000122070312
MCO,2014-04-08,78.33000183105469
MCO,2014-04-09,79.68000030517578
MCO,2014-04-10,76.5999984741211
MCO,2014-04-11,74.48999786376953
MCO,2014-04-14,75.81999969482422
MCO,2014-04-15,75.51000213623047
MCO,2014-04-16,77.6500015258789
MCO,2014-04-17,78.8499984741211
MCO,2014-04-21,78.8499984741211
MCO,2014-04-22,79.68000030517578
MCO,2014-04-23,79.87999725341797
MCO,2014-04-24,79.6500015258789
MCO,2014-04-25,79.12999725341797
MCO,2014-04-28,78.3499984741211
MCO,2014-04-29,78.4000015258789
MCO,2014-04-30,78.5
MCO,2014-05-01,78.26000213623047
MCO,2014-05-02,78.58000183105469
MCO,2014-05-05,79.73999786376953
MCO,2014-05-06,81.31999969482422
MCO,2014-05-07,81.9800033569336
MCO,2014-05-08,81.81999969482422
MCO,2014-05-09,82.80000305175781
MCO,2014-05-12,83.86000061035156
MCO,2014-05-13,83.23999786376953
MCO,2014-05-14,83.08000183105469
MCO,2014-05-15,81.06999969482422
MCO,2014-05-16,81.37000274658203
MCO,2014-05-19,81.47000122070312
MCO,2014-05-20,80.72000122070312
MCO,2014-05-21,81.51000213623047
MCO,2014-05-22,81.88999938964844
MCO,2014-05-23,82.5
MCO,2014-05-27,85.68000030517578
MCO,2014-05-28,85.95999908447266
MCO,2014-05-29,85.08999633789062
MCO,2014-05-30,85.54000091552734
MCO,2014-06-02,85.80000305175781
MCO,2014-06-03,85.16999816894531
MCO,2014-06-04,85.5199966430664
MCO,2014-06-05,86.31999969482422
MCO,2014-06-06,87.0
MCO,2014-06-09,87.29000091552734
MCO,2014-06-10,86.91999816894531
MCO,2014-06-11,86.61000061035156
MCO,2014-06-12,85.83000183105469
MCO,2014-06-13,85.76000213623047
MCO,2014-06-16,85.5199966430664
MCO,2014-06-17,85.83000183105469
MCO,2014-06-18,86.48999786376953
MCO,2014-06-19,85.69999694824219
MCO,2014-06-20,86.44000244140625
MCO,2014-06-23,86.9800033569336
MCO,2014-06-24,86.94000244140625
MCO,2014-06-25,86.75
MCO,2014-06-26,86.98999786376953
MCO,2014-06-27,87.91000366210938
MCO,2014-06-30,87.66000366210938
MCO,2014-07-01,90.05000305175781
MCO,2014-07-02,89.04000091552734
MCO,2014-07-03,90.0199966430664
MCO,2014-07-07,89.58000183105469
MCO,2014-07-08,89.05999755859375
MCO,2014-07-09,88.79000091552734
MCO,2014-07-10,88.5
MCO,2014-07-11,89.18000030517578
MCO,2014-07-14,89.73999786376953
MCO,2014-07-15,90.13999938964844
MCO,2014-07-16,90.19999694824219
MCO,2014-07-17,89.1500015258789
MCO,2014-07-18,90.44000244140625
MCO,2014-07-21,90.33999633789062
MCO,2014-07-22,91.0999984741211
MCO,2014-07-23,91.61000061035156
MCO,2014-07-24,92.4800033569336
MCO,2014-07-25,91.62000274658203
MCO,2014-07-28,91.0
MCO,2014-07-29,90.12999725341797
MCO,2014-07-30,89.91000366210938
MCO,2014-07-31,87.0
MCO,2014-08-01,86.98999786376953
MCO,2014-08-04,88.19999694824219
MCO,2014-08-05,86.86000061035156
MCO,2014-08-06,87.33000183105469
MCO,2014-08-07,86.93000030517578
MCO,2014-08-08,87.9000015258789
MCO,2014-08-11,89.30999755859375
MCO,2014-08-12,89.70999908447266
MCO,2014-08-13,90.94999694824219
MCO,2014-08-14,91.69999694824219
MCO,2014-08-15,91.36000061035156
MCO,2014-08-18,91.30000305175781
MCO,2014-08-19,91.37999725341797
MCO,2014-08-20,91.9000015258789
MCO,2014-08-21,92.55000305175781
MCO,2014-08-22,91.88999938964844
MCO,2014-08-25,92.16999816894531
MCO,2014-08-26,92.80999755859375
MCO,2014-08-27,92.87999725341797
MCO,2014-08-28,92.7300033569336
MCO,2014-08-29,93.56999969482422
MCO,2014-09-02,93.19999694824219
MCO,2014-09-03,93.08999633789062
MCO,2014-09-04,94.11000061035156
MCO,2014-09-05,95.22000122070312
MCO,2014-09-08,95.5
MCO,2014-09-09,94.86000061035156
MCO,2014-09-10,95.69000244140625
MCO,2014-09-11,95.77999877929688
MCO,2014-09-12,95.01000213623047
MCO,2014-09-15,94.70999908447266
MCO,2014-09-16,95.56999969482422
MCO,2014-09-17,95.3499984741211
MCO,2014-09-18,95.25
MCO,2014-09-19,94.7300033569336
MCO,2014-09-22,94.02999877929688
MCO,2014-09-23,93.38999938964844
MCO,2014-09-24,94.41000366210938
MCO,2014-09-25,92.37999725341797
MCO,2014-09-26,93.69999694824219
MCO,2014-09-29,94.11000061035156
MCO,2014-09-30,94.5
MCO,2014-10-01,92.61000061035156
MCO,2014-10-02,92.43000030517578
MCO,2014-10-03,93.9800033569336
MCO,2014-10-06,94.51000213623047
MCO,2014-10-07,92.5999984741211
MCO,2014-10-08,96.23999786376953
MCO,2014-10-09,94.66999816894531
MCO,2014-10-10,92.05000305175781
MCO,2014-10-13,91.36000061035156
MCO,2014-10-14,92.16000366210938
MCO,2014-10-15,91.2300033569336
MCO,2014-10-16,90.19000244140625
MCO,2014-10-17,91.5199966430664
MCO,2014-10-20,91.48999786376953
MCO,2014-10-21,94.16000366210938
MCO,2014-10-22,93.91000366210938
MCO,2014-10-23,94.55000305175781
MCO,2014-10-24,96.94000244140625
MCO,2014-10-27,96.7300033569336
MCO,2014-10-28,97.88999938964844
MCO,2014-10-29,97.5999984741211
MCO,2014-10-30,98.0999984741211
MCO,2014-10-31,99.2300033569336
MCO,2014-11-03,99.12999725341797
MCO,2014-11-04,99.13999938964844
MCO,2014-11-05,99.37000274658203
MCO,2014-11-06,98.98999786376953
MCO,2014-11-07,98.94999694824219
MCO,2014-11-10,99.31999969482422
MCO,2014-11-11,99.30999755859375
MCO,2014-11-12,100.08000183105469
MCO,2014-11-13,100.9000015258789
MCO,2014-11-14,100.47000122070312
MCO,2014-11-17,100.55000305175781
MCO,2014-11-18,101.83999633789062
MCO,2014-11-19,100.5999984741211
MCO,2014-11-20,100.44999694824219
MCO,2014-11-21,100.94000244140625
MCO,2014-11-24,101.55000305175781
MCO,2014-11-25,99.87000274658203
MCO,2014-11-26,100.16999816894531
MCO,2014-11-28,101.01000213623047
MCO,2014-12-01,99.66999816894531
MCO,2014-12-02,100.52999877929688
MCO,2014-12-03,100.16999816894531
MCO,2014-12-04,98.97000122070312
MCO,2014-12-05,98.58999633789062
MCO,2014-12-08,97.5
MCO,2014-12-09,96.05000305175781
MCO,2014-12-10,95.5
MCO,2014-12-11,96.16999816894531
MCO,2014-12-12,93.47000122070312
MCO,2014-12-15,93.79000091552734
MCO,2014-12-16,92.37999725341797
MCO,2014-12-17,96.66999816894531
MCO,2014-12-18,97.75
MCO,2014-12-19,97.02999877929688
MCO,2014-12-22,98.37999725341797
MCO,2014-12-23,98.0
MCO,2014-12-24,98.29000091552734
MCO,2014-12-26,97.94999694824219
MCO,2014-12-29,97.55999755859375
MCO,2014-12-30,96.72000122070312
MCO,2014-12-31,95.80999755859375
MCO,2015-01-02,95.88999938964844
MCO,2015-01-05,94.01000213623047
MCO,2015-01-06,93.0199966430664
MCO,2015-01-07,94.44000244140625
MCO,2015-01-08,95.36000061035156
MCO,2015-01-09,93.81999969482422
MCO,2015-01-12,93.01000213623047
MCO,2015-01-13,94.48999786376953
MCO,2015-01-14,93.73999786376953
MCO,2015-01-15,92.66999816894531
MCO,2015-01-16,94.12999725341797
MCO,2015-01-20,94.18000030517578
MCO,2015-01-21,92.72000122070312
MCO,2015-01-22,94.36000061035156
MCO,2015-01-23,93.77999877929688
MCO,2015-01-26,94.2300033569336
MCO,2015-01-27,93.55999755859375
MCO,2015-01-28,90.62000274658203
MCO,2015-01-29,92.3499984741211
MCO,2015-01-30,91.33000183105469
MCO,2015-02-02,89.31999969482422
MCO,2015-02-03,92.69000244140625
MCO,2015-02-04,92.22000122070312
MCO,2015-02-05,93.2699966430664
MCO,2015-02-06,98.04000091552734
MCO,2015-02-09,97.88999938964844
MCO,2015-02-10,98.8499984741211
MCO,2015-02-11,97.30000305175781
MCO,2015-02-12,98.20999908447266
MCO,2015-02-13,98.22000122070312
MCO,2015-02-17,98.08000183105469
MCO,2015-02-18,98.2300033569336
MCO,2015-02-19,97.0999984741211
MCO,2015-02-20,97.13999938964844
MCO,2015-02-23,96.7699966430664
MCO,2015-02-24,97.18000030517578
MCO,2015-02-25,97.55999755859375
MCO,2015-02-26,96.87000274658203
MCO,2015-02-27,96.94000244140625
MCO,2015-03-02,96.7699966430664
MCO,2015-03-03,96.13999938964844
MCO,2015-03-04,95.06999969482422
MCO,2015-03-05,96.12000274658203
MCO,2015-03-06,94.55999755859375
MCO,2015-03-09,96.43000030517578
MCO,2015-03-10,95.22000122070312
MCO,2015-03-11,96.0
MCO,2015-03-12,98.30000305175781
MCO,2015-03-13,97.12000274658203
MCO,2015-03-16,97.7300033569336
MCO,2015-03-17,100.69000244140625
MCO,2015-03-18,102.87000274658203
MCO,2015-03-19,102.47000122070312
MCO,2015-03-20,104.26000213623047
MCO,2015-03-23,103.5199966430664
MCO,2015-03-24,103.29000091552734
MCO,2015-03-25,101.69999694824219
MCO,2015-03-26,102.08999633789062
MCO,2015-03-27,102.48999786376953
MCO,2015-03-30,104.12000274658203
MCO,2015-03-31,103.80000305175781
MCO,2015-04-01,104.43000030517578
MCO,2015-04-02,104.69999694824219
MCO,2015-04-06,104.91000366210938
MCO,2015-04-07,104.58000183105469
MCO,2015-04-08,105.31999969482422
MCO,2015-04-09,105.8499984741211
MCO,2015-04-10,105.7300033569336
MCO,2015-04-13,105.41999816894531
MCO,2015-04-14,104.91000366210938
MCO,2015-04-15,105.69000244140625
MCO,2015-04-16,105.22000122070312
MCO,2015-04-17,104.4000015258789
MCO,2015-04-20,105.87000274658203
MCO,2015-04-21,105.98999786376953
MCO,2015-04-22,107.2300033569336
MCO,2015-04-23,107.76000213623047
MCO,2015-04-24,107.5
MCO,2015-04-27,107.33999633789062
MCO,2015-04-28,107.69999694824219
MCO,2015-04-29,107.44999694824219
MCO,2015-04-30,107.5199966430664
MCO,2015-05-01,107.22000122070312
MCO,2015-05-04,108.4000015258789
MCO,2015-05-05,108.23999786376953
MCO,2015-05-06,106.62999725341797
MCO,2015-05-07,107.01000213623047
MCO,2015-05-08,107.87999725341797
MCO,2015-05-11,106.69999694824219
MCO,2015-05-12,106.48999786376953
MCO,2015-05-13,107.19999694824219
MCO,2015-05-14,108.7300033569336
MCO,2015-05-15,109.9800033569336
MCO,2015-05-18,109.44999694824219
MCO,2015-05-19,110.0999984741211
MCO,2015-05-20,110.2699966430664
MCO,2015-05-21,109.88999938964844
MCO,2015-05-22,110.11000061035156
MCO,2015-05-26,108.58000183105469
MCO,2015-05-27,109.22000122070312
MCO,2015-05-28,108.83000183105469
MCO,2015-05-29,108.0999984741211
MCO,2015-06-01,108.5
MCO,2015-06-02,108.41000366210938
MCO,2015-06-03,109.19000244140625
MCO,2015-06-04,107.6500015258789
MCO,2015-06-05,107.1500015258789
MCO,2015-06-08,105.56999969482422
MCO,2015-06-09,106.01000213623047
MCO,2015-06-10,107.52999877929688
MCO,2015-06-11,108.75
MCO,2015-06-12,108.70999908447266
MCO,2015-06-15,107.94999694824219
MCO,2015-06-16,108.02999877929688
MCO,2015-06-17,108.41999816894531
MCO,2015-06-18,110.0
MCO,2015-06-19,110.05999755859375
MCO,2015-06-22,110.81999969482422
MCO,2015-06-23,110.56999969482422
MCO,2015-06-24,109.94999694824219
MCO,2015-06-25,109.23999786376953
MCO,2015-06-26,110.55000305175781
MCO,2015-06-29,107.16999816894531
MCO,2015-06-30,107.95999908447266
MCO,2015-07-01,108.98999786376953
MCO,2015-07-02,108.70999908447266
MCO,2015-07-06,108.44999694824219
MCO,2015-07-07,109.45999908447266
MCO,2015-07-08,108.06999969482422
MCO,2015-07-09,108.37999725341797
MCO,2015-07-10,110.4800033569336
MCO,2015-07-13,111.18000030517578
MCO,2015-07-14,112.0999984741211
MCO,2015-07-15,112.33000183105469
MCO,2015-07-16,112.75
MCO,2015-07-17,112.73999786376953
MCO,2015-07-20,112.9000015258789
MCO,2015-07-21,112.30999755859375
MCO,2015-07-22,112.37000274658203
MCO,2015-07-23,111.76000213623047
MCO,2015-07-24,111.81999969482422
MCO,2015-07-27,110.31999969482422
MCO,2015-07-28,109.75
MCO,2015-07-29,110.33000183105469
MCO,2015-07-30,111.52999877929688
MCO,2015-07-31,110.43000030517578
MCO,2015-08-03,110.62000274658203
MCO,2015-08-04,111.19000244140625
MCO,2015-08-05,111.80000305175781
MCO,2015-08-06,110.30999755859375
MCO,2015-08-07,109.80999755859375
MCO,2015-08-10,111.66999816894531
MCO,2015-08-11,110.54000091552734
MCO,2015-08-12,109.43000030517578
MCO,2015-08-13,110.18000030517578
MCO,2015-08-14,110.80999755859375
MCO,2015-08-17,111.27999877929688
MCO,2015-08-18,110.9800033569336
MCO,2015-08-19,110.5999984741211
MCO,2015-08-20,107.56999969482422
MCO,2015-08-21,103.62999725341797
MCO,2015-08-24,99.47000122070312
MCO,2015-08-25,98.94000244140625
MCO,2015-08-26,102.5199966430664
MCO,2015-08-27,104.56999969482422
MCO,2015-08-28,104.38999938964844
MCO,2015-08-31,102.30999755859375
MCO,2015-09-01,98.98999786376953
MCO,2015-09-02,100.55999755859375
MCO,2015-09-03,100.94000244140625
MCO,2015-09-04,99.19999694824219
MCO,2015-09-08,101.41000366210938
MCO,2015-09-09,100.16999816894531
MCO,2015-09-10,100.81999969482422
MCO,2015-09-11,101.55999755859375
MCO,2015-09-14,100.91999816894531
MCO,2015-09-15,102.43000030517578
MCO,2015-09-16,102.9000015258789
MCO,2015-09-17,102.30999755859375
MCO,2015-09-18,100.75
MCO,2015-09-21,101.77999877929688
MCO,2015-09-22,100.62999725341797
MCO,2015-09-23,101.12000274658203
MCO,2015-09-24,99.94000244140625
MCO,2015-09-25,100.41999816894531
MCO,2015-09-28,96.88999938964844
MCO,2015-09-29,97.52999877929688
MCO,2015-09-30,98.19999694824219
MCO,2015-10-01,97.48999786376953
MCO,2015-10-02,99.05000305175781
MCO,2015-10-05,101.08000183105469
MCO,2015-10-06,99.0999984741211
MCO,2015-10-07,99.44000244140625
MCO,2015-10-08,98.37999725341797
MCO,2015-10-09,98.87999725341797
MCO,2015-10-12,99.04000091552734
MCO,2015-10-13,98.08999633789062
MCO,2015-10-14,97.62999725341797
MCO,2015-10-15,100.04000091552734
MCO,2015-10-16,100.58000183105469
MCO,2015-10-19,99.91000366210938
MCO,2015-10-20,100.1500015258789
MCO,2015-10-21,97.7300033569336
MCO,2015-10-22,99.0199966430664
MCO,2015-10-23,100.5
MCO,2015-10-26,100.97000122070312
MCO,2015-10-27,99.41000366210938
MCO,2015-10-28,100.38999938964844
MCO,2015-10-29,101.52999877929688
MCO,2015-10-30,96.16000366210938
MCO,2015-11-02,96.44999694824219
MCO,2015-11-03,99.19999694824219
MCO,2015-11-04,99.62999725341797
MCO,2015-11-05,101.5999984741211
MCO,2015-11-06,102.55000305175781
MCO,2015-11-09,100.37999725341797
MCO,2015-11-10,100.0999984741211
MCO,2015-11-11,100.7300033569336
MCO,2015-11-12,99.4000015258789
MCO,2015-11-13,96.9000015258789
MCO,2015-11-16,98.08999633789062
MCO,2015-11-17,101.19999694824219
MCO,2015-11-18,103.19999694824219
MCO,2015-11-19,103.43000030517578
MCO,2015-11-20,104.33999633789062
MCO,2015-11-23,104.16999816894531
MCO,2015-11-24,103.48999786376953
MCO,2015-11-25,102.87999725341797
MCO,2015-11-27,103.79000091552734
MCO,2015-11-30,103.12000274658203
MCO,2015-12-01,103.44000244140625
MCO,2015-12-02,102.9000015258789
MCO,2015-12-03,101.36000061035156
MCO,2015-12-04,104.0199966430664
MCO,2015-12-07,104.05000305175781
MCO,2015-12-08,101.48999786376953
MCO,2015-12-09,99.33999633789062
MCO,2015-12-10,99.52999877929688
MCO,2015-12-11,95.7300033569336
MCO,2015-12-14,96.77999877929688
MCO,2015-12-15,98.66000366210938
MCO,2015-12-16,99.31999969482422
MCO,2015-12-17,97.87999725341797
MCO,2015-12-18,97.45999908447266
MCO,2015-12-21,99.20999908447266
MCO,2015-12-22,99.02999877929688
MCO,2015-12-23,99.8499984741211
MCO,2015-12-24,100.11000061035156
MCO,2015-12-28,100.66000366210938
MCO,2015-12-29,101.55999755859375
MCO,2015-12-30,101.11000061035156
MCO,2015-12-31,100.33999633789062
MCO,2016-01-04,97.22000122070312
MCO,2016-01-05,98.56999969482422
MCO,2016-01-06,96.80999755859375
MCO,2016-01-07,92.72000122070312
MCO,2016-01-08,90.08000183105469
MCO,2016-01-11,90.86000061035156
MCO,2016-01-12,91.16999816894531
MCO,2016-01-13,87.11000061035156
MCO,2016-01-14,88.12000274658203
MCO,2016-01-15,85.98999786376953
MCO,2016-01-19,86.43000030517578
MCO,2016-01-20,86.12999725341797
MCO,2016-01-21,85.80000305175781
MCO,2016-01-22,88.41999816894531
MCO,2016-01-25,86.75
MCO,2016-01-26,88.33000183105469
MCO,2016-01-27,88.01000213623047
MCO,2016-01-28,87.12999725341797
MCO,2016-01-29,89.13999938964844
MCO,2016-02-01,88.01000213623047
MCO,2016-02-02,85.62999725341797
MCO,2016-02-03,85.58999633789062
MCO,2016-02-04,87.11000061035156
MCO,2016-02-05,83.69999694824219
MCO,2016-02-08,79.37999725341797
MCO,2016-02-09,80.02999877929688
MCO,2016-02-10,80.06999969482422
MCO,2016-02-11,78.44999694824219
MCO,2016-02-12,82.30999755859375
MCO,2016-02-16,83.72000122070312
MCO,2016-02-17,85.72000122070312
MCO,2016-02-18,85.7300033569336
MCO,2016-02-19,85.66000366210938
MCO,2016-02-22,88.12000274658203
MCO,2016-02-23,86.94999694824219
MCO,2016-02-24,86.6500015258789
MCO,2016-02-25,88.63999938964844
MCO,2016-02-26,88.5999984741211
MCO,2016-02-29,88.80000305175781
MCO,2016-03-01,91.54000091552734
MCO,2016-03-02,92.30000305175781
MCO,2016-03-03,94.86000061035156
MCO,2016-03-04,95.4000015258789
MCO,2016-03-07,94.45999908447266
MCO,2016-03-08,92.77999877929688
MCO,2016-03-09,93.05999755859375
MCO,2016-03-10,93.12999725341797
MCO,2016-03-11,94.5
MCO,2016-03-14,93.68000030517578
MCO,2016-03-15,93.5999984741211
MCO,2016-03-16,94.72000122070312
MCO,2016-03-17,97.5
MCO,2016-03-18,97.05999755859375
MCO,2016-03-21,95.94000244140625
MCO,2016-03-22,95.91000366210938
MCO,2016-03-23,94.26000213623047
MCO,2016-03-24,92.94999694824219
MCO,2016-03-28,92.9800033569336
MCO,2016-03-29,95.5199966430664
MCO,2016-03-30,95.86000061035156
MCO,2016-03-31,96.55999755859375
MCO,2016-04-01,97.55999755859375
MCO,2016-04-04,96.25
MCO,2016-04-05,93.7699966430664
MCO,2016-04-06,94.44000244140625
MCO,2016-04-07,92.86000061035156
MCO,2016-04-08,93.30999755859375
MCO,2016-04-11,93.97000122070312
MCO,2016-04-12,95.31999969482422
MCO,2016-04-13,97.95999908447266
MCO,2016-04-14,97.98999786376953
MCO,2016-04-15,97.79000091552734
MCO,2016-04-18,98.63999938964844
MCO,2016-04-19,99.58999633789062
MCO,2016-04-20,100.7699966430664
MCO,2016-04-21,99.62999725341797
MCO,2016-04-22,98.77999877929688
MCO,2016-04-25,98.87999725341797
MCO,2016-04-26,99.69000244140625
MCO,2016-04-27,99.80000305175781
MCO,2016-04-28,99.0999984741211
MCO,2016-04-29,95.72000122070312
MCO,2016-05-02,96.01000213623047
MCO,2016-05-03,94.56999969482422
MCO,2016-05-04,93.66999816894531
MCO,2016-05-05,93.29000091552734
MCO,2016-05-06,94.45999908447266
MCO,2016-05-09,94.66000366210938
MCO,2016-05-10,96.29000091552734
MCO,2016-05-11,94.9000015258789
MCO,2016-05-12,94.73999786376953
MCO,2016-05-13,93.81999969482422
MCO,2016-05-16,94.7699966430664
MCO,2016-05-17,93.69999694824219
MCO,2016-05-18,94.16000366210938
MCO,2016-05-19,93.06999969482422
MCO,2016-05-20,93.83000183105469
MCO,2016-05-23,93.70999908447266
MCO,2016-05-24,97.80000305175781
MCO,2016-05-25,98.12000274658203
MCO,2016-05-26,97.55999755859375
MCO,2016-05-27,98.7300033569336
MCO,2016-05-31,98.63999938964844
MCO,2016-06-01,98.86000061035156
MCO,2016-06-02,99.58999633789062
MCO,2016-06-03,98.76000213623047
MCO,2016-06-06,101.0
MCO,2016-06-07,100.19000244140625
MCO,2016-06-08,101.06999969482422
MCO,2016-06-09,101.06999969482422
MCO,2016-06-10,99.44000244140625
MCO,2016-06-13,98.31999969482422
MCO,2016-06-14,98.23999786376953
MCO,2016-06-15,98.3499984741211
MCO,2016-06-16,96.97000122070312
MCO,2016-06-17,96.69000244140625
MCO,2016-06-20,98.6500015258789
MCO,2016-06-21,98.47000122070312
MCO,2016-06-22,98.26000213623047
MCO,2016-06-23,101.69999694824219
MCO,2016-06-24,93.66000366210938
MCO,2016-06-27,87.87999725341797
MCO,2016-06-28,89.0999984741211
MCO,2016-06-29,91.58000183105469
MCO,2016-06-30,93.70999908447266
MCO,2016-07-01,94.08000183105469
MCO,2016-07-05,92.58000183105469
MCO,2016-07-06,92.97000122070312
MCO,2016-07-07,94.2300033569336
MCO,2016-07-08,96.7300033569336
MCO,2016-07-11,97.8499984741211
MCO,2016-07-12,100.16999816894531
MCO,2016-07-13,101.72000122070312
MCO,2016-07-14,103.01000213623047
MCO,2016-07-15,103.33999633789062
MCO,2016-07-18,103.95999908447266
MCO,2016-07-19,103.58999633789062
MCO,2016-07-20,104.2300033569336
MCO,2016-07-21,104.30999755859375
MCO,2016-07-22,105.29000091552734
MCO,2016-07-25,105.69999694824219
MCO,2016-07-26,106.19000244140625
MCO,2016-07-27,105.12000274658203
MCO,2016-07-28,106.18000030517578
MCO,2016-07-29,106.01000213623047
MCO,2016-08-01,105.2699966430664
MCO,2016-08-02,104.19000244140625
MCO,2016-08-03,104.58999633789062
MCO,2016-08-04,103.91000366210938
MCO,2016-08-05,105.05000305175781
MCO,2016-08-08,104.5
MCO,2016-08-09,104.23999786376953
MCO,2016-08-10,103.70999908447266
MCO,2016-08-11,104.51000213623047
MCO,2016-08-12,103.45999908447266
MCO,2016-08-15,105.06999969482422
MCO,2016-08-16,104.11000061035156
MCO,2016-08-17,104.1500015258789
MCO,2016-08-18,104.2300033569336
MCO,2016-08-19,104.58000183105469
MCO,2016-08-22,104.5
MCO,2016-08-23,105.62999725341797
MCO,2016-08-24,105.55999755859375
MCO,2016-08-25,105.69999694824219
MCO,2016-08-26,106.22000122070312
MCO,2016-08-29,107.16000366210938
MCO,2016-08-30,108.23999786376953
MCO,2016-08-31,108.69000244140625
MCO,2016-09-01,108.55000305175781
MCO,2016-09-02,109.43000030517578
MCO,2016-09-06,110.08999633789062
MCO,2016-09-07,110.1500015258789
MCO,2016-09-08,109.94000244140625
MCO,2016-09-09,106.62000274658203
MCO,2016-09-12,108.61000061035156
MCO,2016-09-13,107.31999969482422
MCO,2016-09-14,107.31999969482422
MCO,2016-09-15,108.69999694824219
MCO,2016-09-16,108.4800033569336
MCO,2016-09-19,108.4800033569336
MCO,2016-09-20,107.94999694824219
MCO,2016-09-21,109.45999908447266
MCO,2016-09-22,110.16000366210938
MCO,2016-09-23,109.2699966430664
MCO,2016-09-26,108.98999786376953
MCO,2016-09-27,109.98999786376953
MCO,2016-09-28,109.56999969482422
MCO,2016-09-29,107.75
MCO,2016-09-30,108.27999877929688
MCO,2016-10-03,109.27999877929688
MCO,2016-10-04,108.37999725341797
MCO,2016-10-05,108.48999786376953
MCO,2016-10-06,108.86000061035156
MCO,2016-10-07,108.26000213623047
MCO,2016-10-10,109.1500015258789
MCO,2016-10-11,107.58000183105469
MCO,2016-10-12,108.26000213623047
MCO,2016-10-13,106.61000061035156
MCO,2016-10-14,107.08000183105469
MCO,2016-10-17,106.69999694824219
MCO,2016-10-18,107.80000305175781
MCO,2016-10-19,108.4000015258789
MCO,2016-10-20,108.08999633789062
MCO,2016-10-21,102.23999786376953
MCO,2016-10-24,102.83999633789062
MCO,2016-10-25,102.7699966430664
MCO,2016-10-26,102.12999725341797
MCO,2016-10-27,102.16000366210938
MCO,2016-10-28,101.16999816894531
MCO,2016-10-31,100.5199966430664
MCO,2016-11-01,99.04000091552734
MCO,2016-11-02,97.95999908447266
MCO,2016-11-03,98.05999755859375
MCO,2016-11-04,97.61000061035156
MCO,2016-11-07,99.58000183105469
MCO,2016-11-08,99.68000030517578
MCO,2016-11-09,100.66999816894531
MCO,2016-11-10,100.2699966430664
MCO,2016-11-11,100.44000244140625
MCO,2016-11-14,100.05999755859375
MCO,2016-11-15,99.29000091552734
MCO,2016-11-16,98.68000030517578
MCO,2016-11-17,101.19999694824219
MCO,2016-11-18,100.55999755859375
MCO,2016-11-21,101.12999725341797
MCO,2016-11-22,101.66000366210938
MCO,2016-11-23,100.86000061035156
MCO,2016-11-25,101.0199966430664
MCO,2016-11-28,100.88999938964844
MCO,2016-11-29,101.08999633789062
MCO,2016-11-30,100.5
MCO,2016-12-01,97.25
MCO,2016-12-02,97.62000274658203
MCO,2016-12-05,96.83000183105469
MCO,2016-12-06,96.91000366210938
MCO,2016-12-07,97.9000015258789
MCO,2016-12-08,98.06999969482422
MCO,2016-12-09,99.7699966430664
MCO,2016-12-12,98.2699966430664
MCO,2016-12-13,99.5
MCO,2016-12-14,97.44999694824219
MCO,2016-12-15,96.76000213623047
MCO,2016-12-16,96.47000122070312
MCO,2016-12-19,95.91999816894531
MCO,2016-12-20,96.75
MCO,2016-12-21,96.48999786376953
MCO,2016-12-22,95.86000061035156
MCO,2016-12-23,95.41999816894531
MCO,2016-12-27,95.69999694824219
MCO,2016-12-28,94.69000244140625
MCO,2016-12-29,94.29000091552734
MCO,2016-12-30,94.2699966430664
MCO,2017-01-03,95.47000122070312
MCO,2017-01-04,97.08999633789062
MCO,2017-01-05,97.86000061035156
MCO,2017-01-06,98.30000305175781
MCO,2017-01-09,96.86000061035156
MCO,2017-01-10,94.66999816894531
MCO,2017-01-11,95.0199966430664
MCO,2017-01-12,96.5
MCO,2017-01-13,96.95999908447266
MCO,2017-01-17,99.1500015258789
MCO,2017-01-18,99.33000183105469
MCO,2017-01-19,99.95999908447266
MCO,2017-01-20,101.0199966430664
MCO,2017-01-23,101.7699966430664
MCO,2017-01-24,101.94999694824219
MCO,2017-01-25,103.7300033569336
MCO,2017-01-26,104.06999969482422
MCO,2017-01-27,103.9800033569336
MCO,2017-01-30,103.76000213623047
MCO,2017-01-31,103.66999816894531
MCO,2017-02-01,103.55000305175781
MCO,2017-02-02,104.41999816894531
MCO,2017-02-03,106.16999816894531
MCO,2017-02-06,106.76000213623047
MCO,2017-02-07,107.05999755859375
MCO,2017-02-08,106.81999969482422
MCO,2017-02-09,107.58000183105469
MCO,2017-02-10,108.0
MCO,2017-02-13,109.02999877929688
MCO,2017-02-14,109.26000213623047
MCO,2017-02-15,109.8499984741211
MCO,2017-02-16,110.22000122070312
MCO,2017-02-17,112.9000015258789
MCO,2017-02-21,112.87000274658203
MCO,2017-02-22,113.55999755859375
MCO,2017-02-23,113.2300033569336
MCO,2017-02-24,113.29000091552734
MCO,2017-02-27,112.05000305175781
MCO,2017-02-28,111.37000274658203
MCO,2017-03-01,113.19999694824219
MCO,2017-03-02,112.47000122070312
MCO,2017-03-03,112.62000274658203
MCO,2017-03-06,112.2699966430664
MCO,2017-03-07,112.66000366210938
MCO,2017-03-08,112.68000030517578
MCO,2017-03-09,112.4800033569336
MCO,2017-03-10,111.93000030517578
MCO,2017-03-13,112.1500015258789
MCO,2017-03-14,112.11000061035156
MCO,2017-03-15,112.88999938964844
MCO,2017-03-16,113.54000091552734
MCO,2017-03-17,111.94000244140625
MCO,2017-03-20,112.26000213623047
MCO,2017-03-21,110.87999725341797
MCO,2017-03-22,111.12999725341797
MCO,2017-03-23,112.16999816894531
MCO,2017-03-24,112.47000122070312
MCO,2017-03-27,111.41000366210938
MCO,2017-03-28,111.26000213623047
MCO,2017-03-29,111.44999694824219
MCO,2017-03-30,111.62000274658203
MCO,2017-03-31,112.04000091552734
MCO,2017-04-03,111.9000015258789
MCO,2017-04-04,111.37999725341797
MCO,2017-04-05,113.06999969482422
MCO,2017-04-06,113.33999633789062
MCO,2017-04-07,113.27999877929688
MCO,2017-04-10,112.94000244140625
MCO,2017-04-11,113.37999725341797
MCO,2017-04-12,112.9800033569336
MCO,2017-04-13,112.43000030517578
MCO,2017-04-17,114.2699966430664
MCO,2017-04-18,114.13999938964844
MCO,2017-04-19,114.37999725341797
MCO,2017-04-20,115.36000061035156
MCO,2017-04-21,115.0199966430664
MCO,2017-04-24,117.69999694824219
MCO,2017-04-25,118.06999969482422
MCO,2017-04-26,118.75
MCO,2017-04-27,119.43000030517578
MCO,2017-04-28,118.31999969482422
MCO,2017-05-01,117.9000015258789
MCO,2017-05-02,118.8499984741211
MCO,2017-05-03,118.6500015258789
MCO,2017-05-04,119.4000015258789
MCO,2017-05-05,118.2300033569336
MCO,2017-05-08,116.68000030517578
MCO,2017-05-09,116.70999908447266
MCO,2017-05-10,116.61000061035156
MCO,2017-05-11,115.56999969482422
MCO,2017-05-12,114.7699966430664
MCO,2017-05-15,116.11000061035156
MCO,2017-05-16,115.2300033569336
MCO,2017-05-17,112.94999694824219
MCO,2017-05-18,113.38999938964844
MCO,2017-05-19,114.75
MCO,2017-05-22,114.97000122070312
MCO,2017-05-23,114.88999938964844
MCO,2017-05-24,115.05000305175781
MCO,2017-05-25,116.54000091552734
MCO,2017-05-26,117.11000061035156
MCO,2017-05-30,116.76000213623047
MCO,2017-05-31,118.44999694824219
MCO,2017-06-01,119.0
MCO,2017-06-02,118.81999969482422
MCO,2017-06-05,118.86000061035156
MCO,2017-06-06,117.7699966430664
MCO,2017-06-07,117.66999816894531
MCO,2017-06-08,117.37999725341797
MCO,2017-06-09,116.81999969482422
MCO,2017-06-12,117.19000244140625
MCO,2017-06-13,118.91999816894531
MCO,2017-06-14,120.01000213623047
MCO,2017-06-15,121.08000183105469
MCO,2017-06-16,122.25
MCO,2017-06-19,122.18000030517578
MCO,2017-06-20,121.19000244140625
MCO,2017-06-21,118.94000244140625
MCO,2017-06-22,118.72000122070312
MCO,2017-06-23,120.05999755859375
MCO,2017-06-26,120.62000274658203
MCO,2017-06-27,120.41999816894531
MCO,2017-06-28,122.22000122070312
MCO,2017-06-29,121.37000274658203
MCO,2017-06-30,121.68000030517578
MCO,2017-07-03,122.0199966430664
MCO,2017-07-05,123.9800033569336
MCO,2017-07-06,122.16999816894531
MCO,2017-07-07,123.41999816894531
MCO,2017-07-10,123.02999877929688
MCO,2017-07-11,122.61000061035156
MCO,2017-07-12,124.27999877929688
MCO,2017-07-13,124.68000030517578
MCO,2017-07-14,125.0999984741211
MCO,2017-07-17,125.37000274658203
MCO,2017-07-18,125.8499984741211
MCO,2017-07-19,126.5999984741211
MCO,2017-07-20,127.16999816894531
MCO,2017-07-21,132.57000732421875
MCO,2017-07-24,133.57000732421875
MCO,2017-07-25,132.75
MCO,2017-07-26,133.27999877929688
MCO,2017-07-27,131.88999938964844
MCO,2017-07-28,132.2100067138672
MCO,2017-07-31,131.6300048828125
MCO,2017-08-01,131.58999633789062
MCO,2017-08-02,129.3699951171875
MCO,2017-08-03,128.72000122070312
MCO,2017-08-04,129.2899932861328
MCO,2017-08-07,129.07000732421875
MCO,2017-08-08,127.69999694824219
MCO,2017-08-09,128.02000427246094
MCO,2017-08-10,126.91000366210938
MCO,2017-08-11,127.76000213623047
MCO,2017-08-14,130.52999877929688
MCO,2017-08-15,132.1999969482422
MCO,2017-08-16,132.08999633789062
MCO,2017-08-17,130.22000122070312
MCO,2017-08-18,130.49000549316406
MCO,2017-08-21,130.80999755859375
MCO,2017-08-22,132.5800018310547
MCO,2017-08-23,132.02000427246094
MCO,2017-08-24,132.1999969482422
MCO,2017-08-25,132.38999938964844
MCO,2017-08-28,132.67999267578125
MCO,2017-08-29,133.02999877929688
MCO,2017-08-30,134.44000244140625
MCO,2017-08-31,134.02999877929688
MCO,2017-09-01,133.75999450683594
MCO,2017-09-05,133.05999755859375
MCO,2017-09-06,134.24000549316406
MCO,2017-09-07,134.22000122070312
MCO,2017-09-08,135.35000610351562
MCO,2017-09-11,135.72000122070312
MCO,2017-09-12,136.16000366210938
MCO,2017-09-13,135.3699951171875
MCO,2017-09-14,134.9600067138672
MCO,2017-09-15,136.3300018310547
MCO,2017-09-18,136.75999450683594
MCO,2017-09-19,136.74000549316406
MCO,2017-09-20,136.77000427246094
MCO,2017-09-21,136.64999389648438
MCO,2017-09-22,138.02999877929688
MCO,2017-09-25,138.77999877929688
MCO,2017-09-26,138.35000610351562
MCO,2017-09-27,138.7100067138672
MCO,2017-09-28,138.61000061035156
MCO,2017-09-29,139.2100067138672
MCO,2017-10-02,140.2100067138672
MCO,2017-10-03,141.0
MCO,2017-10-04,141.7100067138672
MCO,2017-10-05,142.10000610351562
MCO,2017-10-06,142.49000549316406
MCO,2017-10-09,141.9499969482422
MCO,2017-10-10,142.13999938964844
MCO,2017-10-11,142.5500030517578
MCO,2017-10-12,143.92999267578125
MCO,2017-10-13,144.24000549316406
MCO,2017-10-16,144.75
MCO,2017-10-17,144.1300048828125
MCO,2017-10-18,145.1999969482422
MCO,2017-10-19,144.19000244140625
MCO,2017-10-20,145.66000366210938
MCO,2017-10-23,146.05999755859375
MCO,2017-10-24,147.0
MCO,2017-10-25,145.5800018310547
MCO,2017-10-26,147.3800048828125
MCO,2017-10-27,146.39999389648438
MCO,2017-10-30,142.97999572753906
MCO,2017-10-31,142.41000366210938
MCO,2017-11-01,143.49000549316406
MCO,2017-11-02,143.52999877929688
MCO,2017-11-03,146.2899932861328
MCO,2017-11-06,144.50999450683594
MCO,2017-11-07,143.77000427246094
MCO,2017-11-08,144.92999267578125
MCO,2017-11-09,143.08999633789062
MCO,2017-11-10,142.19000244140625
MCO,2017-11-13,142.14999389648438
MCO,2017-11-14,143.13999938964844
MCO,2017-11-15,141.9600067138672
MCO,2017-11-16,144.08999633789062
MCO,2017-11-17,146.7899932861328
MCO,2017-11-20,148.30999755859375
MCO,2017-11-21,149.4600067138672
MCO,2017-11-22,149.39999389648438
MCO,2017-11-24,150.22999572753906
MCO,2017-11-27,149.8699951171875
MCO,2017-11-28,150.8800048828125
MCO,2017-11-29,149.83999633789062
MCO,2017-11-30,151.82000732421875
MCO,2017-12-01,151.3000030517578
MCO,2017-12-04,151.75
MCO,2017-12-05,152.0800018310547
MCO,2017-12-06,152.27000427246094
MCO,2017-12-07,151.72999572753906
MCO,2017-12-08,152.38999938964844
MCO,2017-12-11,152.38999938964844
MCO,2017-12-12,152.57000732421875
MCO,2017-12-13,150.1699981689453
MCO,2017-12-14,149.5
MCO,2017-12-15,150.57000732421875
MCO,2017-12-18,150.47000122070312
MCO,2017-12-19,150.14999389648438
MCO,2017-12-20,148.47000122070312
MCO,2017-12-21,147.47999572753906
MCO,2017-12-22,146.99000549316406
MCO,2017-12-26,145.8699951171875
MCO,2017-12-27,146.6300048828125
MCO,2017-12-28,147.82000732421875
MCO,2017-12-29,147.61000061035156
MCO,2018-01-02,146.1300048828125
MCO,2018-01-03,148.86000061035156
MCO,2018-01-04,151.60000610351562
MCO,2018-01-05,154.1199951171875
MCO,2018-01-08,155.07000732421875
MCO,2018-01-09,156.1199951171875
MCO,2018-01-10,154.80999755859375
MCO,2018-01-11,155.72000122070312
MCO,2018-01-12,157.25
MCO,2018-01-16,155.52999877929688
MCO,2018-01-17,157.41000366210938
MCO,2018-01-18,157.5800018310547
MCO,2018-01-19,159.17999267578125
MCO,2018-01-22,160.47000122070312
MCO,2018-01-23,160.83999633789062
MCO,2018-01-24,162.19000244140625
MCO,2018-01-25,162.7899932861328
MCO,2018-01-26,167.22999572753906
MCO,2018-01-29,161.75
MCO,2018-01-30,161.6300048828125
MCO,2018-01-31,161.7899932861328
MCO,2018-02-01,163.57000732421875
MCO,2018-02-02,158.61000061035156
MCO,2018-02-05,151.30999755859375
MCO,2018-02-06,157.94000244140625
MCO,2018-02-07,157.97999572753906
MCO,2018-02-08,152.13999938964844
MCO,2018-02-09,154.63999938964844
MCO,2018-02-12,159.27999877929688
MCO,2018-02-13,161.60000610351562
MCO,2018-02-14,163.5500030517578
MCO,2018-02-15,166.99000549316406
MCO,2018-02-16,168.2100067138672
MCO,2018-02-20,168.1300048828125
MCO,2018-02-21,166.99000549316406
MCO,2018-02-22,167.1699981689453
MCO,2018-02-23,169.3000030517578
MCO,2018-02-26,170.1999969482422
MCO,2018-02-27,168.3699951171875
MCO,2018-02-28,166.8800048828125
MCO,2018-03-01,166.52000427246094
MCO,2018-03-02,166.94000244140625
MCO,2018-03-05,167.5
MCO,2018-03-06,166.05999755859375
MCO,2018-03-07,166.75999450683594
MCO,2018-03-08,168.3699951171875
MCO,2018-03-09,170.0500030517578
MCO,2018-03-12,169.86000061035156
MCO,2018-03-13,169.0800018310547
MCO,2018-03-14,166.69000244140625
MCO,2018-03-15,166.47999572753906
MCO,2018-03-16,167.3000030517578
MCO,2018-03-19,165.38999938964844
MCO,2018-03-20,167.4600067138672
MCO,2018-03-21,167.2100067138672
MCO,2018-03-22,160.91000366210938
MCO,2018-03-23,158.4199981689453
MCO,2018-03-26,163.3000030517578
MCO,2018-03-27,159.5399932861328
MCO,2018-03-28,158.94000244140625
MCO,2018-03-29,161.3000030517578
MCO,2018-04-02,158.66000366210938
MCO,2018-04-03,160.8699951171875
MCO,2018-04-04,162.25999450683594
MCO,2018-04-05,162.22999572753906
MCO,2018-04-06,158.99000549316406
MCO,2018-04-09,159.4600067138672
MCO,2018-04-10,162.63999938964844
MCO,2018-04-11,162.39999389648438
MCO,2018-04-12,163.9499969482422
MCO,2018-04-13,162.88999938964844
MCO,2018-04-16,164.3800048828125
MCO,2018-04-17,165.94000244140625
MCO,2018-04-18,166.47000122070312
MCO,2018-04-19,165.72000122070312
MCO,2018-04-20,164.02000427246094
MCO,2018-04-23,162.47999572753906
MCO,2018-04-24,160.4600067138672
MCO,2018-04-25,162.5399932861328
MCO,2018-04-26,164.67999267578125
MCO,2018-04-27,163.02999877929688
MCO,2018-04-30,162.1999969482422
MCO,2018-05-01,164.16000366210938
MCO,2018-05-02,162.7100067138672
MCO,2018-05-03,163.1199951171875
MCO,2018-05-04,166.30999755859375
MCO,2018-05-07,167.38999938964844
MCO,2018-05-08,167.88999938964844
MCO,2018-05-09,170.5500030517578
MCO,2018-05-10,173.77999877929688
MCO,2018-05-11,174.0500030517578
MCO,2018-05-14,172.0
MCO,2018-05-15,170.88999938964844
MCO,2018-05-16,172.24000549316406
MCO,2018-05-17,171.5399932861328
MCO,2018-05-18,172.52000427246094
MCO,2018-05-21,175.08999633789062
MCO,2018-05-22,174.36000061035156
MCO,2018-05-23,174.0500030517578
MCO,2018-05-24,173.9499969482422
MCO,2018-05-25,174.02999877929688
MCO,2018-05-29,170.80999755859375
MCO,2018-05-30,173.4199981689453
MCO,2018-05-31,170.57000732421875
MCO,2018-06-01,172.9600067138672
MCO,2018-06-04,175.22999572753906
MCO,2018-06-05,176.22000122070312
MCO,2018-06-06,178.30999755859375
MCO,2018-06-07,177.75999450683594
MCO,2018-06-08,179.2100067138672
MCO,2018-06-11,177.82000732421875
MCO,2018-06-12,178.0500030517578
MCO,2018-06-13,176.8699951171875
MCO,2018-06-14,175.92999267578125
MCO,2018-06-15,176.8000030517578
MCO,2018-06-18,175.16000366210938
MCO,2018-06-19,173.22999572753906
MCO,2018-06-20,173.47000122070312
MCO,2018-06-21,172.42999267578125
MCO,2018-06-22,172.41000366210938
MCO,2018-06-25,169.60000610351562
MCO,2018-06-26,169.47000122070312
MCO,2018-06-27,168.47000122070312
MCO,2018-06-28,170.5800018310547
MCO,2018-06-29,170.55999755859375
MCO,2018-07-02,170.97000122070312
MCO,2018-07-03,169.75999450683594
MCO,2018-07-05,171.05999755859375
MCO,2018-07-06,172.80999755859375
MCO,2018-07-09,175.4499969482422
MCO,2018-07-10,176.69000244140625
MCO,2018-07-11,178.02999877929688
MCO,2018-07-12,181.50999450683594
MCO,2018-07-13,181.9600067138672
MCO,2018-07-16,182.32000732421875
MCO,2018-07-17,182.69000244140625
MCO,2018-07-18,184.49000549316406
MCO,2018-07-19,182.35000610351562
MCO,2018-07-20,185.4199981689453
MCO,2018-07-23,186.1199951171875
MCO,2018-07-24,185.6300048828125
MCO,2018-07-25,187.02000427246094
MCO,2018-07-26,185.72000122070312
MCO,2018-07-27,176.60000610351562
MCO,2018-07-30,170.80999755859375
MCO,2018-07-31,171.1199951171875
MCO,2018-08-01,171.14999389648438
MCO,2018-08-02,171.88999938964844
MCO,2018-08-03,172.67999267578125
MCO,2018-08-06,171.57000732421875
MCO,2018-08-07,173.25
MCO,2018-08-08,172.60000610351562
MCO,2018-08-09,172.0399932861328
MCO,2018-08-10,170.99000549316406
MCO,2018-08-13,169.3699951171875
MCO,2018-08-14,170.9199981689453
MCO,2018-08-15,169.47000122070312
MCO,2018-08-16,171.57000732421875
MCO,2018-08-17,171.5
MCO,2018-08-20,171.22000122070312
MCO,2018-08-21,171.91000366210938
MCO,2018-08-22,171.82000732421875
MCO,2018-08-23,171.30999755859375
MCO,2018-08-24,173.1999969482422
MCO,2018-08-27,175.38999938964844
MCO,2018-08-28,176.27000427246094
MCO,2018-08-29,176.32000732421875
MCO,2018-08-30,176.75
MCO,2018-08-31,178.02000427246094
MCO,2018-09-04,178.1300048828125
MCO,2018-09-05,176.10000610351562
MCO,2018-09-06,176.64999389648438
MCO,2018-09-07,176.8000030517578
MCO,2018-09-10,177.16000366210938
MCO,2018-09-11,177.72000122070312
MCO,2018-09-12,178.89999389648438
MCO,2018-09-13,179.25999450683594
MCO,2018-09-14,181.5500030517578
MCO,2018-09-17,176.91000366210938
MCO,2018-09-18,177.85000610351562
MCO,2018-09-19,177.8000030517578
MCO,2018-09-20,178.75
MCO,2018-09-21,174.58999633789062
MCO,2018-09-24,175.5500030517578
MCO,2018-09-25,172.91000366210938
MCO,2018-09-26,172.80999755859375
MCO,2018-09-27,173.4600067138672
MCO,2018-09-28,167.1999969482422
MCO,2018-10-01,169.55999755859375
MCO,2018-10-02,166.5800018310547
MCO,2018-10-03,166.24000549316406
MCO,2018-10-04,163.0399932861328
MCO,2018-10-05,161.36000061035156
MCO,2018-10-08,161.64999389648438
MCO,2018-10-09,161.64999389648438
MCO,2018-10-10,156.0399932861328
MCO,2018-10-11,153.30999755859375
MCO,2018-10-12,155.92999267578125
MCO,2018-10-15,156.4600067138672
MCO,2018-10-16,159.69000244140625
MCO,2018-10-17,161.8300018310547
MCO,2018-10-18,158.27000427246094
MCO,2018-10-19,159.77000427246094
MCO,2018-10-22,159.44000244140625
MCO,2018-10-23,157.22999572753906
MCO,2018-10-24,154.02000427246094
MCO,2018-10-25,155.07000732421875
MCO,2018-10-26,141.6300048828125
MCO,2018-10-29,141.25999450683594
MCO,2018-10-30,141.13999938964844
MCO,2018-10-31,145.47999572753906
MCO,2018-11-01,149.94000244140625
MCO,2018-11-02,149.4600067138672
MCO,2018-11-05,150.99000549316406
MCO,2018-11-06,150.6300048828125
MCO,2018-11-07,153.4499969482422
MCO,2018-11-08,155.33999633789062
MCO,2018-11-09,153.5
MCO,2018-11-12,150.07000732421875
MCO,2018-11-13,148.05999755859375
MCO,2018-11-14,146.36000061035156
MCO,2018-11-15,147.4600067138672
MCO,2018-11-16,147.25
MCO,2018-11-19,148.19000244140625
MCO,2018-11-20,145.85000610351562
MCO,2018-11-21,150.75999450683594
MCO,2018-11-23,150.19000244140625
MCO,2018-11-26,153.9199981689453
MCO,2018-11-27,152.7100067138672
MCO,2018-11-28,158.7100067138672
MCO,2018-11-29,156.63999938964844
MCO,2018-11-30,159.07000732421875
MCO,2018-12-03,158.1999969482422
MCO,2018-12-04,152.4499969482422
MCO,2018-12-06,149.83999633789062
MCO,2018-12-07,145.77999877929688
MCO,2018-12-10,145.75
MCO,2018-12-11,145.41000366210938
MCO,2018-12-12,148.42999267578125
MCO,2018-12-13,148.9499969482422
MCO,2018-12-14,145.52000427246094
MCO,2018-12-17,141.38999938964844
MCO,2018-12-18,142.1999969482422
MCO,2018-12-19,139.5
MCO,2018-12-20,136.6699981689453
MCO,2018-12-21,132.5800018310547
MCO,2018-12-24,129.35000610351562
MCO,2018-12-26,136.64999389648438
MCO,2018-12-27,139.9499969482422
MCO,2018-12-28,139.35000610351562
MCO,2018-12-31,140.0399932861328
MCO,2019-01-02,140.85000610351562
MCO,2019-01-03,136.17999267578125
MCO,2019-01-04,143.27999877929688
MCO,2019-01-07,143.80999755859375
MCO,2019-01-08,145.89999389648438
MCO,2019-01-09,146.38999938964844
MCO,2019-01-10,149.0399932861328
MCO,2019-01-11,148.97000122070312
MCO,2019-01-14,149.22000122070312
MCO,2019-01-15,153.22999572753906
MCO,2019-01-16,155.39999389648438
MCO,2019-01-17,157.86000061035156
MCO,2019-01-18,159.39999389648438
MCO,2019-01-22,155.47999572753906
MCO,2019-01-23,154.80999755859375
MCO,2019-01-24,154.1199951171875
MCO,2019-01-25,156.52999877929688
MCO,2019-01-28,155.8800048828125
MCO,2019-01-29,155.13999938964844
MCO,2019-01-30,156.47000122070312
MCO,2019-01-31,158.50999450683594
MCO,2019-02-01,160.1999969482422
MCO,2019-02-04,160.6699981689453
MCO,2019-02-05,162.77000427246094
MCO,2019-02-06,161.6999969482422
MCO,2019-02-07,160.75999450683594
MCO,2019-02-08,161.02999877929688
MCO,2019-02-11,161.8000030517578
MCO,2019-02-12,163.14999389648438
MCO,2019-02-13,164.61000061035156
MCO,2019-02-14,163.72999572753906
MCO,2019-02-15,169.25999450683594
MCO,2019-02-19,167.9600067138672
MCO,2019-02-20,169.4600067138672
MCO,2019-02-21,170.60000610351562
MCO,2019-02-22,172.6999969482422
MCO,2019-02-25,172.5
MCO,2019-02-26,172.49000549316406
MCO,2019-02-27,173.60000610351562
MCO,2019-02-28,173.1199951171875
MCO,2019-03-01,175.6699981689453
MCO,2019-03-04,172.24000549316406
MCO,2019-03-05,171.05999755859375
MCO,2019-03-06,170.14999389648438
MCO,2019-03-07,169.36000061035156
MCO,2019-03-08,169.94000244140625
MCO,2019-03-11,171.5399932861328
MCO,2019-03-12,172.42999267578125
MCO,2019-03-13,173.55999755859375
MCO,2019-03-14,174.97999572753906
MCO,2019-03-15,176.69000244140625
MCO,2019-03-18,177.97000122070312
MCO,2019-03-19,178.6300048828125
MCO,2019-03-20,177.25
MCO,2019-03-21,181.99000549316406
MCO,2019-03-22,177.88999938964844
MCO,2019-03-25,177.41000366210938
MCO,2019-03-26,177.91000366210938
MCO,2019-03-27,177.83999633789062
MCO,2019-03-28,179.38999938964844
MCO,2019-03-29,181.08999633789062
MCO,2019-04-01,184.47999572753906
MCO,2019-04-02,185.0500030517578
MCO,2019-04-03,186.22000122070312
MCO,2019-04-04,186.8300018310547
MCO,2019-04-05,187.24000549316406
MCO,2019-04-08,187.1699981689453
MCO,2019-04-09,186.66000366210938
MCO,2019-04-10,185.27999877929688
MCO,2019-04-11,185.25
MCO,2019-04-12,187.11000061035156
MCO,2019-04-15,189.2100067138672
MCO,2019-04-16,190.5399932861328
MCO,2019-04-17,187.97000122070312
MCO,2019-04-18,189.05999755859375
MCO,2019-04-22,188.08999633789062
MCO,2019-04-23,188.63999938964844
MCO,2019-04-24,194.3699951171875
MCO,2019-04-25,193.22999572753906
MCO,2019-04-26,195.55999755859375
MCO,2019-04-29,194.6999969482422
MCO,2019-04-30,196.6199951171875
MCO,2019-05-01,193.89999389648438
MCO,2019-05-02,192.77000427246094
MCO,2019-05-03,196.44000244140625
MCO,2019-05-06,197.24000549316406
MCO,2019-05-07,192.63999938964844
MCO,2019-05-08,192.02000427246094
MCO,2019-05-09,188.8800048828125
MCO,2019-05-10,188.99000549316406
MCO,2019-05-13,183.50999450683594
MCO,2019-05-14,186.74000549316406
MCO,2019-05-15,186.64999389648438
MCO,2019-05-16,189.27000427246094
MCO,2019-05-17,185.92999267578125
MCO,2019-05-20,184.77000427246094
MCO,2019-05-21,187.7100067138672
MCO,2019-05-22,189.8699951171875
MCO,2019-05-23,184.60000610351562
MCO,2019-05-24,185.10000610351562
MCO,2019-05-28,187.38999938964844
MCO,2019-05-29,186.22999572753906
MCO,2019-05-30,187.3000030517578
MCO,2019-05-31,182.8800048828125
MCO,2019-06-03,181.00999450683594
MCO,2019-06-04,184.86000061035156
MCO,2019-06-05,186.83999633789062
MCO,2019-06-06,188.91000366210938
MCO,2019-06-07,189.91000366210938
MCO,2019-06-10,191.9499969482422
MCO,2019-06-11,189.8800048828125
MCO,2019-06-12,190.82000732421875
MCO,2019-06-13,192.36000061035156
MCO,2019-06-14,192.3000030517578
MCO,2019-06-17,191.82000732421875
MCO,2019-06-18,194.0399932861328
MCO,2019-06-19,196.05999755859375
MCO,2019-06-20,197.35000610351562
MCO,2019-06-21,194.55999755859375
MCO,2019-06-24,195.11000061035156
MCO,2019-06-25,193.7899932861328
MCO,2019-06-26,193.88999938964844
MCO,2019-06-27,195.3300018310547
MCO,2019-06-28,195.30999755859375
MCO,2019-07-01,198.3300018310547
MCO,2019-07-02,200.25999450683594
MCO,2019-07-03,202.61000061035156
MCO,2019-07-05,201.42999267578125
MCO,2019-07-08,197.5800018310547
MCO,2019-07-09,198.0500030517578
MCO,2019-07-10,199.77000427246094
MCO,2019-07-11,201.66000366210938
MCO,2019-07-12,205.30999755859375
MCO,2019-07-15,205.0
MCO,2019-07-16,204.97999572753906
MCO,2019-07-17,202.77000427246094
MCO,2019-07-18,204.27000427246094
MCO,2019-07-19,200.88999938964844
MCO,2019-07-22,202.27000427246094
MCO,2019-07-23,202.64999389648438
MCO,2019-07-24,203.02999877929688
MCO,2019-07-25,200.86000061035156
MCO,2019-07-26,203.39999389648438
MCO,2019-07-29,201.47000122070312
MCO,2019-07-30,202.24000549316406
MCO,2019-07-31,214.33999633789062
MCO,2019-08-01,216.0500030517578
MCO,2019-08-02,214.3000030517578
MCO,2019-08-05,202.69000244140625
MCO,2019-08-06,206.3000030517578
MCO,2019-08-07,208.25
MCO,2019-08-08,214.64999389648438
MCO,2019-08-09,214.1300048828125
MCO,2019-08-12,212.92999267578125
MCO,2019-08-13,213.5
MCO,2019-08-14,206.50999450683594
MCO,2019-08-15,209.9499969482422
MCO,2019-08-16,214.2899932861328
MCO,2019-08-19,217.52999877929688
MCO,2019-08-20,216.63999938964844
MCO,2019-08-21,219.0399932861328
MCO,2019-08-22,216.77000427246094
MCO,2019-08-23,210.39999389648438
MCO,2019-08-26,212.25999450683594
MCO,2019-08-27,213.27000427246094
MCO,2019-08-28,214.36000061035156
MCO,2019-08-29,216.36000061035156
MCO,2019-08-30,215.5800018310547
MCO,2019-09-03,213.13999938964844
MCO,2019-09-04,213.6999969482422
MCO,2019-09-05,219.5800018310547
MCO,2019-09-06,220.5399932861328
MCO,2019-09-09,217.3699951171875
MCO,2019-09-10,211.4600067138672
MCO,2019-09-11,213.08999633789062
MCO,2019-09-12,212.97999572753906
MCO,2019-09-13,212.27999877929688
MCO,2019-09-16,213.3300018310547
MCO,2019-09-17,218.16000366210938
MCO,2019-09-18,216.75999450683594
MCO,2019-09-19,216.57000732421875
MCO,2019-09-20,214.0800018310547
MCO,2019-09-23,215.3800048828125
MCO,2019-09-24,210.5800018310547
MCO,2019-09-25,213.72999572753906
MCO,2019-09-26,213.17999267578125
MCO,2019-09-27,205.8800048828125
MCO,2019-09-30,204.8300018310547
MCO,2019-10-01,201.49000549316406
MCO,2019-10-02,196.80999755859375
MCO,2019-10-03,199.55999755859375
MCO,2019-10-04,203.55999755859375
MCO,2019-10-07,208.2100067138672
MCO,2019-10-08,205.75999450683594
MCO,2019-10-09,209.64999389648438
MCO,2019-10-10,211.0500030517578
MCO,2019-10-11,214.10000610351562
MCO,2019-10-14,214.47000122070312
MCO,2019-10-15,218.69000244140625
MCO,2019-10-16,217.14999389648438
MCO,2019-10-17,218.77000427246094
MCO,2019-10-18,217.3000030517578
MCO,2019-10-21,219.2899932861328
MCO,2019-10-22,213.1999969482422
MCO,2019-10-23,211.97000122070312
MCO,2019-10-24,215.5800018310547
MCO,2019-10-25,216.00999450683594
MCO,2019-10-28,216.2899932861328
MCO,2019-10-29,220.39999389648438
MCO,2019-10-30,218.24000549316406
MCO,2019-10-31,220.69000244140625
MCO,2019-11-01,220.5
MCO,2019-11-04,218.0
MCO,2019-11-05,213.05999755859375
MCO,2019-11-06,215.8000030517578
MCO,2019-11-07,218.27000427246094
MCO,2019-11-08,218.1300048828125
MCO,2019-11-11,218.0500030517578
MCO,2019-11-12,217.4600067138672
MCO,2019-11-13,218.74000549316406
MCO,2019-11-14,218.86000061035156
MCO,2019-11-15,220.14999389648438
MCO,2019-11-18,221.3800048828125
MCO,2019-11-19,223.8699951171875
MCO,2019-11-20,223.91000366210938
MCO,2019-11-21,224.13999938964844
MCO,2019-11-22,222.9499969482422
MCO,2019-11-25,225.74000549316406
MCO,2019-11-26,226.72999572753906
MCO,2019-11-27,226.52999877929688
MCO,2019-11-29,226.6699981689453
MCO,2019-12-02,225.1999969482422
MCO,2019-12-03,224.8000030517578
MCO,2019-12-04,226.8000030517578
MCO,2019-12-05,229.36000061035156
MCO,2019-12-06,231.77000427246094
MCO,2019-12-09,230.5500030517578
MCO,2019-12-10,231.0500030517578
MCO,2019-12-11,233.25
MCO,2019-12-12,234.3300018310547
MCO,2019-12-13,235.0800018310547
MCO,2019-12-16,236.10000610351562
MCO,2019-12-17,235.36000061035156
MCO,2019-12-18,236.47999572753906
MCO,2019-12-19,238.1999969482422
MCO,2019-12-20,238.13999938964844
MCO,2019-12-23,237.05999755859375
MCO,2019-12-24,238.17999267578125
MCO,2019-12-26,239.05999755859375
MCO,2019-12-27,239.3000030517578
MCO,2019-12-30,237.66000366210938
MCO,2019-12-31,237.41000366210938
MCO,2020-01-02,241.72000122070312
MCO,2020-01-03,241.1199951171875
MCO,2020-01-06,241.8699951171875
MCO,2020-01-07,241.0
MCO,2020-01-08,245.6199951171875
MCO,2020-01-09,248.85000610351562
MCO,2020-01-10,248.02999877929688
MCO,2020-01-13,251.49000549316406
MCO,2020-01-14,249.42999267578125
MCO,2020-01-15,253.02999877929688
MCO,2020-01-16,256.04998779296875
MCO,2020-01-17,257.6300048828125
MCO,2020-01-21,256.3399963378906
MCO,2020-01-22,257.4700012207031
MCO,2020-01-23,257.0899963378906
MCO,2020-01-24,255.6199951171875
MCO,2020-01-27,255.1199951171875
MCO,2020-01-28,260.19000244140625
MCO,2020-01-29,260.6700134277344
MCO,2020-01-30,263.80999755859375
MCO,2020-01-31,256.7900085449219
MCO,2020-02-03,261.010009765625
MCO,2020-02-04,266.8599853515625
MCO,2020-02-05,264.3399963378906
MCO,2020-02-06,268.010009765625
MCO,2020-02-07,267.5
MCO,2020-02-10,268.42999267578125
MCO,2020-02-11,270.989990234375
MCO,2020-02-12,273.4100036621094
MCO,2020-02-13,272.7699890136719
MCO,2020-02-14,277.8299865722656
MCO,2020-02-18,280.67999267578125
MCO,2020-02-19,285.30999755859375
MCO,2020-02-20,278.8699951171875
MCO,2020-02-21,271.8299865722656
MCO,2020-02-24,266.260009765625
MCO,2020-02-25,260.0299987792969
MCO,2020-02-26,261.010009765625
MCO,2020-02-27,244.07000732421875
MCO,2020-02-28,240.02999877929688
MCO,2020-03-02,259.5199890136719
MCO,2020-03-03,252.8699951171875
MCO,2020-03-04,269.5799865722656
MCO,2020-03-05,252.61000061035156
MCO,2020-03-06,238.47000122070312
MCO,2020-03-09,210.85000610351562
MCO,2020-03-10,227.60000610351562
MCO,2020-03-11,211.25999450683594
MCO,2020-03-12,193.33999633789062
MCO,2020-03-13,213.07000732421875
MCO,2020-03-16,185.39999389648438
MCO,2020-03-17,202.08999633789062
MCO,2020-03-18,174.35000610351562
MCO,2020-03-19,177.91000366210938
MCO,2020-03-20,175.8000030517578
MCO,2020-03-23,165.08999633789062
MCO,2020-03-24,195.75
MCO,2020-03-25,207.1300048828125
MCO,2020-03-26,224.3300018310547
MCO,2020-03-27,220.19000244140625
MCO,2020-03-30,222.22000122070312
MCO,2020-03-31,211.5
MCO,2020-04-01,197.5500030517578
MCO,2020-04-02,206.72000122070312
MCO,2020-04-03,208.7899932861328
MCO,2020-04-06,229.16000366210938
MCO,2020-04-07,228.7100067138672
MCO,2020-04-08,226.52000427246094
MCO,2020-04-09,241.67999267578125
MCO,2020-04-13,231.08999633789062
MCO,2020-04-14,237.75999450683594
MCO,2020-04-15,229.8300018310547
MCO,2020-04-16,234.7100067138672
MCO,2020-04-17,239.36000061035156
MCO,2020-04-20,239.47000122070312
MCO,2020-04-21,228.25999450683594
MCO,2020-04-22,239.8300018310547
MCO,2020-04-23,240.0
MCO,2020-04-24,245.1999969482422
MCO,2020-04-27,254.55999755859375
MCO,2020-04-28,252.02999877929688
MCO,2020-04-29,254.97999572753906
MCO,2020-04-30,243.89999389648438
MCO,2020-05-01,241.83999633789062
MCO,2020-05-04,245.38999938964844
MCO,2020-05-05,250.47000122070312
MCO,2020-05-06,241.49000549316406
MCO,2020-05-07,247.69000244140625
MCO,2020-05-08,251.75
MCO,2020-05-11,253.05999755859375
MCO,2020-05-12,250.49000549316406
MCO,2020-05-13,247.72000122070312
MCO,2020-05-14,253.8699951171875
MCO,2020-05-15,251.30999755859375
MCO,2020-05-18,259.80999755859375
MCO,2020-05-19,253.9199981689453
MCO,2020-05-20,256.2699890136719
MCO,2020-05-21,253.77000427246094
MCO,2020-05-22,256.82000732421875
MCO,2020-05-26,259.70001220703125
MCO,2020-05-27,258.7900085449219
MCO,2020-05-28,264.7900085449219
MCO,2020-05-29,267.4100036621094
MCO,2020-06-01,277.0400085449219
MCO,2020-06-02,276.44000244140625
MCO,2020-06-03,282.5799865722656
MCO,2020-06-04,276.0299987792969
MCO,2020-06-05,279.69000244140625
MCO,2020-06-08,281.80999755859375
MCO,2020-06-09,274.9800109863281
MCO,2020-06-10,276.79998779296875
MCO,2020-06-11,258.2799987792969
MCO,2020-06-12,266.9800109863281
MCO,2020-06-15,270.2099914550781
MCO,2020-06-16,274.54998779296875
MCO,2020-06-17,275.0199890136719
MCO,2020-06-18,274.8900146484375
MCO,2020-06-19,275.2300109863281
MCO,2020-06-22,276.57000732421875
MCO,2020-06-23,277.0299987792969
MCO,2020-06-24,265.5299987792969
MCO,2020-06-25,276.1700134277344
MCO,2020-06-26,268.9800109863281
MCO,2020-06-29,269.1099853515625
MCO,2020-06-30,274.7300109863281
MCO,2020-07-01,278.3900146484375
MCO,2020-07-02,278.010009765625
MCO,2020-07-06,283.6499938964844
MCO,2020-07-07,285.3699951171875
MCO,2020-07-08,294.239990234375
MCO,2020-07-09,294.2900085449219
MCO,2020-07-10,292.9200134277344
MCO,2020-07-13,285.760009765625
MCO,2020-07-14,291.239990234375
MCO,2020-07-15,293.5199890136719
MCO,2020-07-16,289.3800048828125
MCO,2020-07-17,292.510009765625
MCO,2020-07-20,293.92999267578125
MCO,2020-07-21,290.8800048828125
MCO,2020-07-22,293.5
MCO,2020-07-23,288.1199951171875
MCO,2020-07-24,289.67999267578125
MCO,2020-07-27,289.5
MCO,2020-07-28,282.6600036621094
MCO,2020-07-29,291.3599853515625
MCO,2020-07-30,283.7699890136719
MCO,2020-07-31,281.29998779296875
MCO,2020-08-03,280.6300048828125
MCO,2020-08-04,276.0
MCO,2020-08-05,277.6199951171875
MCO,2020-08-06,279.32000732421875
MCO,2020-08-07,275.5199890136719
MCO,2020-08-10,271.1499938964844
MCO,2020-08-11,274.5299987792969
MCO,2020-08-12,278.8399963378906
MCO,2020-08-13,281.9700012207031
MCO,2020-08-14,281.04998779296875
MCO,2020-08-17,283.6199951171875
MCO,2020-08-18,285.489990234375
MCO,2020-08-19,281.69000244140625
MCO,2020-08-20,283.4599914550781
MCO,2020-08-21,284.4700012207031
MCO,2020-08-24,284.2200012207031
MCO,2020-08-25,285.3800048828125
MCO,2020-08-26,291.95001220703125
MCO,2020-08-27,292.1600036621094
MCO,2020-08-28,294.3900146484375
MCO,2020-08-31,294.6400146484375
MCO,2020-09-01,296.07000732421875
MCO,2020-09-02,304.489990234375
MCO,2020-09-03,291.25
MCO,2020-09-04,282.4700012207031
MCO,2020-09-08,278.70001220703125
MCO,2020-09-09,288.4100036621094
MCO,2020-09-10,283.7799987792969
MCO,2020-09-11,284.94000244140625
MCO,2020-09-14,288.67999267578125
MCO,2020-09-15,286.95001220703125
MCO,2020-09-16,286.82000732421875
MCO,2020-09-17,282.7099914550781
MCO,2020-09-18,280.82000732421875
MCO,2020-09-21,280.0400085449219
MCO,2020-09-22,279.1300048828125
MCO,2020-09-23,273.6600036621094
MCO,2020-09-24,275.510009765625
MCO,2020-09-25,280.489990234375
MCO,2020-09-28,285.1600036621094
MCO,2020-09-29,285.7300109863281
MCO,2020-09-30,289.8500061035156
MCO,2020-10-01,293.5
MCO,2020-10-02,293.9599914550781
MCO,2020-10-05,295.17999267578125
MCO,2020-10-06,287.94000244140625
MCO,2020-10-07,288.25
MCO,2020-10-08,292.1400146484375
MCO,2020-10-09,294.7300109863281
MCO,2020-10-12,293.3299865722656
MCO,2020-10-13,293.4100036621094
MCO,2020-10-14,290.1099853515625
MCO,2020-10-15,290.4800109863281
MCO,2020-10-16,289.05999755859375
MCO,2020-10-19,284.5299987792969
MCO,2020-10-20,285.3900146484375
MCO,2020-10-21,277.1600036621094
MCO,2020-10-22,272.7200012207031
MCO,2020-10-23,271.8800048828125
MCO,2020-10-26,269.0
MCO,2020-10-27,266.19000244140625
MCO,2020-10-28,261.8599853515625
MCO,2020-10-29,263.0
MCO,2020-10-30,262.8999938964844
MCO,2020-11-02,265.92999267578125
MCO,2020-11-03,269.17999267578125
MCO,2020-11-04,285.6099853515625
MCO,2020-11-05,291.05999755859375
MCO,2020-11-06,290.6300048828125
MCO,2020-11-09,275.45001220703125
MCO,2020-11-10,270.3299865722656
MCO,2020-11-11,280.25
MCO,2020-11-12,276.3399963378906
MCO,2020-11-13,275.4100036621094
MCO,2020-11-16,275.5400085449219
MCO,2020-11-17,274.69000244140625
MCO,2020-11-18,272.6199951171875
MCO,2020-11-19,274.1199951171875
MCO,2020-11-20,272.94000244140625
MCO,2020-11-23,270.8399963378906
MCO,2020-11-24,271.5799865722656
MCO,2020-11-25,276.57000732421875
MCO,2020-11-27,277.2200012207031
MCO,2020-11-30,282.3399963378906
MCO,2020-12-01,279.20001220703125
MCO,2020-12-02,277.9700012207031
MCO,2020-12-03,279.8800048828125
MCO,2020-12-04,285.6600036621094
MCO,2020-12-07,283.1000061035156
MCO,2020-12-08,278.80999755859375
MCO,2020-12-09,275.32000732421875
MCO,2020-12-10,273.9800109863281
MCO,2020-12-11,274.6400146484375
MCO,2020-12-14,274.6199951171875
MCO,2020-12-15,277.3900146484375
MCO,2020-12-16,280.54998779296875
MCO,2020-12-17,280.05999755859375
MCO,2020-12-18,283.3699951171875
MCO,2020-12-21,278.8599853515625
MCO,2020-12-22,281.2699890136719
MCO,2020-12-23,275.70001220703125
MCO,2020-12-24,278.8800048828125
MCO,2020-12-28,277.9700012207031
MCO,2020-12-29,280.7300109863281
MCO,2020-12-30,285.510009765625
MCO,2020-12-31,290.239990234375
MCO,2021-01-04,292.0
MCO,2021-01-05,284.3800048828125
MCO,2021-01-06,281.3500061035156
MCO,2021-01-07,281.3800048828125
MCO,2021-01-08,280.2099914550781
MCO,2021-01-11,276.3500061035156
MCO,2021-01-12,274.05999755859375
MCO,2021-01-13,274.25
MCO,2021-01-14,272.1600036621094
MCO,2021-01-15,266.6499938964844
MCO,2021-01-19,269.2900085449219
MCO,2021-01-20,275.5299987792969
MCO,2021-01-21,270.7699890136719
MCO,2021-01-22,266.70001220703125
MCO,2021-01-25,266.54998779296875
MCO,2021-01-26,268.6700134277344
MCO,2021-01-27,263.0400085449219
MCO,2021-01-28,270.07000732421875
MCO,2021-01-29,266.260009765625
MCO,2021-02-01,270.75
MCO,2021-02-02,278.25
MCO,2021-02-03,273.8800048828125
MCO,2021-02-04,276.8500061035156
MCO,2021-02-05,276.9700012207031
MCO,2021-02-08,278.3900146484375
MCO,2021-02-09,282.32000732421875
MCO,2021-02-10,276.8699951171875
MCO,2021-02-11,278.6600036621094
MCO,2021-02-12,278.6700134277344
MCO,2021-02-16,280.3500061035156
MCO,2021-02-17,280.54998779296875
MCO,2021-02-18,278.7799987792969
MCO,2021-02-19,280.4200134277344
MCO,2021-02-22,277.0299987792969
MCO,2021-02-23,276.0400085449219
MCO,2021-02-24,278.54998779296875
MCO,2021-02-25,277.2900085449219
MCO,2021-02-26,274.8900146484375
MCO,2021-03-01,282.4700012207031
MCO,2021-03-02,281.1300048828125
MCO,2021-03-03,278.0
MCO,2021-03-04,278.010009765625
MCO,2021-03-05,287.44000244140625
MCO,2021-03-08,289.4800109863281
MCO,2021-03-09,290.0400085449219
MCO,2021-03-10,291.1300048828125
MCO,2021-03-11,291.5299987792969
MCO,2021-03-12,291.6400146484375
MCO,2021-03-15,297.3599853515625
MCO,2021-03-16,296.17999267578125
MCO,2021-03-17,293.1099853515625
MCO,2021-03-18,287.6099853515625
MCO,2021-03-19,287.7900085449219
MCO,2021-03-22,290.2900085449219
MCO,2021-03-23,290.7799987792969
MCO,2021-03-24,296.25
MCO,2021-03-25,295.7699890136719
MCO,2021-03-26,304.1199951171875
MCO,2021-03-29,306.9700012207031
MCO,2021-03-30,297.5299987792969
MCO,2021-03-31,298.6099853515625
MCO,2021-04-01,306.30999755859375
MCO,2021-04-05,310.8900146484375
MCO,2021-04-06,309.5
MCO,2021-04-07,307.9100036621094
MCO,2021-04-08,313.1000061035156
MCO,2021-04-09,314.2900085449219
MCO,2021-04-12,314.4800109863281
MCO,2021-04-13,315.1700134277344
MCO,2021-04-14,315.1700134277344
MCO,2021-04-15,318.510009765625
MCO,2021-04-16,322.0
MCO,2021-04-19,320.7200012207031
MCO,2021-04-20,323.760009765625
MCO,2021-04-21,325.0299987792969
MCO,2021-04-22,325.04998779296875
MCO,2021-04-23,327.7300109863281
MCO,2021-04-26,325.2799987792969
MCO,2021-04-27,326.3999938964844
MCO,2021-04-28,320.0400085449219
MCO,2021-04-29,329.95001220703125
MCO,2021-04-30,326.7099914550781
MCO,2021-05-03,329.32000732421875
MCO,2021-05-04,330.2099914550781
MCO,2021-05-05,328.6700134277344
MCO,2021-05-06,329.6000061035156
MCO,2021-05-07,334.5
MCO,2021-05-10,333.6199951171875
MCO,2021-05-11,328.75
MCO,2021-05-12,319.7300109863281
MCO,2021-05-13,328.8399963378906
MCO,2021-05-14,334.0400085449219
MCO,2021-05-17,329.69000244140625
MCO,2021-05-18,323.80999755859375
MCO,2021-05-19,323.8999938964844
MCO,2021-05-20,326.989990234375
MCO,2021-05-21,328.8800048828125
MCO,2021-05-24,331.8800048828125
MCO,2021-05-25,333.0199890136719
MCO,2021-05-26,331.19000244140625
MCO,2021-05-27,333.7300109863281
MCO,2021-05-28,335.3500061035156
MCO,2021-06-01,330.9200134277344
MCO,2021-06-02,335.0
MCO,2021-06-03,334.2799987792969
MCO,2021-06-04,335.6499938964844
MCO,2021-06-07,335.07000732421875
MCO,2021-06-08,336.95001220703125
MCO,2021-06-09,338.7799987792969
MCO,2021-06-10,339.9599914550781
MCO,2021-06-11,344.739990234375
MCO,2021-06-14,347.760009765625
MCO,2021-06-15,350.9100036621094
MCO,2021-06-16,346.8999938964844
MCO,2021-06-17,355.3500061035156
MCO,2021-06-18,348.760009765625
MCO,2021-06-21,355.6499938964844
MCO,2021-06-22,359.489990234375
MCO,2021-06-23,357.6000061035156
MCO,2021-06-24,361.9700012207031
MCO,2021-06-25,364.989990234375
MCO,2021-06-28,365.75
MCO,2021-06-29,366.3399963378906
MCO,2021-06-30,362.3699951171875
MCO,2021-07-01,365.30999755859375
MCO,2021-07-02,367.8399963378906
MCO,2021-07-06,370.0400085449219
MCO,2021-07-07,376.739990234375
MCO,2021-07-08,374.3999938964844
MCO,2021-07-09,375.5899963378906
MCO,2021-07-12,375.0400085449219
MCO,2021-07-13,375.0
MCO,2021-07-14,375.6000061035156
MCO,2021-07-15,374.75
MCO,2021-07-16,377.9599914550781
MCO,2021-07-19,371.8299865722656
MCO,2021-07-20,377.30999755859375
MCO,2021-07-21,379.0
MCO,2021-07-22,381.2099914550781
MCO,2021-07-23,381.8599853515625
MCO,2021-07-26,379.7900085449219
MCO,2021-07-27,380.9700012207031
MCO,2021-07-28,378.5799865722656
MCO,2021-07-29,377.30999755859375
MCO,2021-07-30,376.0
MCO,2021-08-02,379.2200012207031
MCO,2021-08-03,379.1499938964844
MCO,2021-08-04,382.760009765625
MCO,2021-08-05,386.8399963378906
MCO,2021-08-06,384.9700012207031
MCO,2021-08-09,382.4200134277344
MCO,2021-08-10,380.3500061035156
MCO,2021-08-11,380.0
MCO,2021-08-12,378.92999267578125
MCO,2021-08-13,380.6499938964844
MCO,2021-08-16,384.44000244140625
MCO,2021-08-17,381.8699951171875
MCO,2021-08-18,373.9200134277344
MCO,2021-08-19,374.5400085449219
MCO,2021-08-20,376.4200134277344
MCO,2021-08-23,379.1099853515625
MCO,2021-08-24,376.3500061035156
MCO,2021-08-25,376.3999938964844
MCO,2021-08-26,375.3699951171875
MCO,2021-08-27,377.8500061035156
MCO,2021-08-30,381.0899963378906
MCO,2021-08-31,380.7699890136719
MCO,2021-09-01,382.1099853515625
MCO,2021-09-02,385.69000244140625
MCO,2021-09-03,385.3900146484375
MCO,2021-09-07,381.7699890136719
MCO,2021-09-08,381.94000244140625
MCO,2021-09-09,382.5
MCO,2021-09-10,382.5299987792969
MCO,2021-09-13,379.1700134277344
MCO,2021-09-14,380.1499938964844
MCO,2021-09-15,379.80999755859375
MCO,2021-09-16,380.3299865722656
MCO,2021-09-17,370.0
MCO,2021-09-20,368.92999267578125
MCO,2021-09-21,369.44000244140625
MCO,2021-09-22,370.3800048828125
MCO,2021-09-23,376.9200134277344
MCO,2021-09-24,376.2699890136719
MCO,2021-09-27,368.20001220703125
MCO,2021-09-28,355.489990234375
MCO,2021-09-29,359.4200134277344
MCO,2021-09-30,355.1099853515625
MCO,2021-10-01,359.25
MCO,2021-10-04,349.7300109863281
MCO,2021-10-05,355.3800048828125
MCO,2021-10-06,357.95001220703125
MCO,2021-10-07,362.989990234375
MCO,2021-10-08,362.2699890136719
MCO,2021-10-11,360.04998779296875
MCO,2021-10-12,360.92999267578125
MCO,2021-10-13,361.4700012207031
MCO,2021-10-14,370.489990234375
MCO,2021-10-15,371.17999267578125
MCO,2021-10-18,374.0
MCO,2021-10-19,378.9599914550781
MCO,2021-10-20,371.94000244140625
MCO,2021-10-21,376.20001220703125
MCO,2021-10-22,381.6600036621094
MCO,2021-10-25,385.1000061035156
MCO,2021-10-26,390.3399963378906
MCO,2021-10-27,392.6400146484375
MCO,2021-10-28,406.69000244140625
MCO,2021-10-29,404.1499938964844
MCO,2021-11-01,394.3900146484375
MCO,2021-11-02,390.70001220703125
MCO,2021-11-03,386.54998779296875
MCO,2021-11-04,389.0400085449219
MCO,2021-11-05,387.1099853515625
MCO,2021-11-08,387.2699890136719
MCO,2021-11-09,392.29998779296875
MCO,2021-11-10,387.69000244140625
MCO,2021-11-11,385.45001220703125
MCO,2021-11-12,388.0199890136719
MCO,2021-11-15,390.7799987792969
MCO,2021-11-16,401.6400146484375
MCO,2021-11-17,397.2799987792969
MCO,2021-11-18,395.0400085449219
MCO,2021-11-19,387.4200134277344
MCO,2021-11-22,384.57000732421875
MCO,2021-11-23,386.6099853515625
MCO,2021-11-24,392.510009765625
MCO,2021-11-26,384.0899963378906
MCO,2021-11-29,397.2699890136719
MCO,2021-11-30,390.6400146484375
MCO,2021-12-01,380.2699890136719
MCO,2021-12-02,389.1499938964844
MCO,2021-12-03,384.7799987792969
MCO,2021-12-06,385.4100036621094
MCO,2021-12-07,398.3999938964844
MCO,2021-12-08,398.05999755859375
MCO,2021-12-09,393.3999938964844
MCO,2021-12-10,397.75
MCO,2021-12-13,398.79998779296875
MCO,2021-12-14,391.94000244140625
MCO,2021-12-15,397.7300109863281
MCO,2021-12-16,395.9200134277344
MCO,2021-12-17,393.6400146484375
MCO,2021-12-20,386.94000244140625
MCO,2021-12-21,391.2799987792969
MCO,2021-12-22,394.9700012207031
MCO,2021-12-23,397.260009765625
MCO,2021-12-27,399.4700012207031
MCO,2021-12-28,399.4200134277344
MCO,2021-12-29,398.05999755859375
MCO,2021-12-30,391.05999755859375
MCO,2021-12-31,390.5799865722656
MCO,2022-01-03,383.5899963378906
MCO,2022-01-04,386.2699890136719
MCO,2022-01-05,377.04998779296875
MCO,2022-01-06,374.6199951171875
MCO,2022-01-07,372.3999938964844
MCO,2022-01-10,361.7900085449219
MCO,2022-01-11,367.8599853515625
MCO,2022-01-12,372.8999938964844
MCO,2022-01-13,362.5899963378906
MCO,2022-01-14,353.54998779296875
MCO,2022-01-18,344.4200134277344
MCO,2022-01-19,346.6300048828125
MCO,2022-01-20,345.2699890136719
MCO,2022-01-21,341.8699951171875
MCO,2022-01-24,344.0799865722656
MCO,2022-01-25,325.0299987792969
MCO,2022-01-26,324.5400085449219
MCO,2022-01-27,325.9200134277344
MCO,2022-01-28,336.510009765625
MCO,2022-01-31,343.0
MCO,2022-02-01,343.8999938964844
MCO,2022-02-02,347.04998779296875
MCO,2022-02-03,340.3599853515625
MCO,2022-02-04,346.8800048828125
MCO,2022-02-07,336.510009765625
MCO,2022-02-08,338.2099914550781
MCO,2022-02-09,343.260009765625
MCO,2022-02-10,350.1400146484375
MCO,2022-02-11,332.2900085449219
MCO,2022-02-14,323.4700012207031
MCO,2022-02-15,329.82000732421875
MCO,2022-02-16,330.6199951171875
MCO,2022-02-17,323.1400146484375
MCO,2022-02-18,323.5799865722656
MCO,2022-02-22,323.04998779296875
MCO,2022-02-23,318.8900146484375
MCO,2022-02-24,322.0
MCO,2022-02-25,323.70001220703125
MCO,2022-02-28,322.0299987792969
MCO,2022-03-01,322.3500061035156
MCO,2022-03-02,325.989990234375
MCO,2022-03-03,324.8999938964844
MCO,2022-03-04,325.8399963378906
MCO,2022-03-07,314.69000244140625
MCO,2022-03-08,314.0
MCO,2022-03-09,323.30999755859375
MCO,2022-03-10,314.0
MCO,2022-03-11,304.4700012207031
MCO,2022-03-14,301.30999755859375
MCO,2022-03-15,306.7099914550781
MCO,2022-03-16,314.8599853515625
MCO,2022-03-17,321.8299865722656
MCO,2022-03-18,331.2300109863281
MCO,2022-03-21,326.80999755859375
MCO,2022-03-22,330.9800109863281
MCO,2022-03-23,326.1199951171875
MCO,2022-03-24,329.5
MCO,2022-03-25,330.510009765625
MCO,2022-03-28,335.760009765625
MCO,2022-03-29,339.6199951171875
MCO,2022-03-30,338.32000732421875
MCO,2022-03-31,337.4100036621094
MCO,2022-04-01,340.3299865722656
MCO,2022-04-04,342.3800048828125
MCO,2022-04-05,342.4599914550781
MCO,2022-04-06,341.1099853515625
MCO,2022-04-07,343.3800048828125
MCO,2022-04-08,342.69000244140625
MCO,2022-04-11,334.3699951171875
MCO,2022-04-12,332.1400146484375
MCO,2022-04-13,333.6600036621094
MCO,2022-04-14,328.3999938964844
MCO,2022-04-18,328.2300109863281
MCO,2022-04-19,333.5400085449219
MCO,2022-04-20,335.0400085449219
MCO,2022-04-21,329.9200134277344
MCO,2022-04-22,322.4200134277344
MCO,2022-04-25,325.510009765625
MCO,2022-04-26,319.0
MCO,2022-04-27,319.489990234375
MCO,2022-04-28,326.6000061035156
MCO,2022-04-29,316.4800109863281
MCO,2022-05-02,301.1300048828125
MCO,2022-05-03,309.4200134277344
MCO,2022-05-04,317.4100036621094
MCO,2022-05-05,304.010009765625
MCO,2022-05-06,300.44000244140625
MCO,2022-05-09,285.6300048828125
MCO,2022-05-10,285.0400085449219
MCO,2022-05-11,282.17999267578125
MCO,2022-05-12,285.5899963378906
MCO,2022-05-13,288.9599914550781
MCO,2022-05-16,287.760009765625
MCO,2022-05-17,292.8599853515625
MCO,2022-05-18,280.6000061035156
MCO,2022-05-19,282.760009765625
MCO,2022-05-20,289.2699890136719
MCO,2022-05-23,295.1499938964844
MCO,2022-05-24,292.8800048828125
MCO,2022-05-25,291.989990234375
MCO,2022-05-26,299.44000244140625
MCO,2022-05-27,307.489990234375
MCO,2022-05-31,301.57000732421875
MCO,2022-06-01,282.3800048828125
MCO,2022-06-02,293.57000732421875
MCO,2022-06-03,285.2799987792969
MCO,2022-06-06,284.5299987792969
MCO,2022-06-07,289.3900146484375
MCO,2022-06-08,283.8800048828125
MCO,2022-06-09,279.44000244140625
MCO,2022-06-10,273.2300109863281
MCO,2022-06-13,265.3500061035156
MCO,2022-06-14,257.67999267578125
MCO,2022-06-15,262.29998779296875
MCO,2022-06-16,253.63999938964844
MCO,2022-06-17,255.8699951171875
MCO,2022-06-21,260.05999755859375
MCO,2022-06-22,263.1700134277344
MCO,2022-06-23,270.0
MCO,2022-06-24,277.5
MCO,2022-06-27,277.79998779296875
MCO,2022-06-28,270.6000061035156
MCO,2022-06-29,271.94000244140625
MCO,2022-06-30,271.9700012207031
MCO,2022-07-01,274.9100036621094
MCO,2022-07-05,280.04998779296875
MCO,2022-07-06,282.989990234375
MCO,2022-07-07,284.94000244140625
MCO,2022-07-08,284.1300048828125
MCO,2022-07-11,283.6400146484375
MCO,2022-07-12,275.45001220703125
MCO,2022-07-13,275.7200012207031
MCO,2022-07-14,275.20001220703125
MCO,2022-07-15,281.6099853515625
MCO,2022-07-18,280.8500061035156
MCO,2022-07-19,289.1400146484375
MCO,2022-07-20,291.0299987792969
MCO,2022-07-21,295.95001220703125
MCO,2022-07-22,295.4599914550781
MCO,2022-07-25,290.5799865722656
MCO,2022-07-26,286.57000732421875
MCO,2022-07-27,293.6199951171875
MCO,2022-07-28,306.2799987792969
MCO,2022-07-29,310.25
MCO,2022-08-01,307.510009765625
MCO,2022-08-02,307.510009765625
MCO,2022-08-03,309.9200134277344
MCO,2022-08-04,313.2900085449219
MCO,2022-08-05,311.07000732421875
MCO,2022-08-08,312.8500061035156
MCO,2022-08-09,310.5199890136719
MCO,2022-08-10,322.5400085449219
MCO,2022-08-11,317.6000061035156
MCO,2022-08-12,322.9700012207031
MCO,2022-08-15,322.29998779296875
MCO,2022-08-16,322.19000244140625
MCO,2022-08-17,321.55999755859375
MCO,2022-08-18,319.8599853515625
MCO,2022-08-19,310.8900146484375
MCO,2022-08-22,304.42999267578125
MCO,2022-08-23,298.6000061035156
MCO,2022-08-24,298.8500061035156
MCO,2022-08-25,306.04998779296875
MCO,2022-08-26,292.9100036621094
MCO,2022-08-29,290.1000061035156
MCO,2022-08-30,286.79998779296875
MCO,2022-08-31,284.5199890136719
MCO,2022-09-01,286.7799987792969
MCO,2022-09-02,284.3999938964844
MCO,2022-09-06,287.8999938964844
MCO,2022-09-07,294.42999267578125
MCO,2022-09-08,296.1099853515625
MCO,2022-09-09,299.5400085449219
MCO,2022-09-12,303.3299865722656
MCO,2022-09-13,290.7099914550781
MCO,2022-09-14,286.2099914550781
MCO,2022-09-15,282.30999755859375
MCO,2022-09-16,280.2900085449219
MCO,2022-09-19,278.510009765625
MCO,2022-09-20,270.80999755859375
MCO,2022-09-21,266.70001220703125
MCO,2022-09-22,255.3000030517578
MCO,2022-09-23,254.69000244140625
MCO,2022-09-26,250.32000732421875
MCO,2022-09-27,249.74000549316406
MCO,2022-09-28,251.97999572753906
MCO,2022-09-29,246.55999755859375
MCO,2022-09-30,243.11000061035156
MCO,2022-10-03,250.8699951171875
MCO,2022-10-04,261.9800109863281
MCO,2022-10-05,261.8599853515625
MCO,2022-10-06,254.07000732421875
MCO,2022-10-07,245.4600067138672
MCO,2022-10-10,243.07000732421875
MCO,2022-10-11,240.8800048828125
MCO,2022-10-12,239.5500030517578
MCO,2022-10-13,241.8300018310547
MCO,2022-10-14,235.25
MCO,2022-10-17,243.05999755859375
MCO,2022-10-18,245.92999267578125
MCO,2022-10-19,241.8800048828125
MCO,2022-10-20,237.41000366210938
MCO,2022-10-21,242.02999877929688
MCO,2022-10-24,244.97999572753906
MCO,2022-10-25,257.6199951171875
MCO,2022-10-26,256.9700012207031
MCO,2022-10-27,261.0
MCO,2022-10-28,269.0899963378906
MCO,2022-10-31,264.8699951171875
MCO,2022-11-01,264.3500061035156
MCO,2022-11-02,256.1099853515625
MCO,2022-11-03,254.6199951171875
MCO,2022-11-04,258.9599914550781
MCO,2022-11-07,264.3900146484375
MCO,2022-11-08,267.1400146484375
MCO,2022-11-09,262.4800109863281
MCO,2022-11-10,294.260009765625
MCO,2022-11-11,310.3699951171875
MCO,2022-11-14,293.6000061035156
MCO,2022-11-15,298.739990234375
MCO,2022-11-16,296.739990234375
MCO,2022-11-17,289.79998779296875
MCO,2022-11-18,292.3299865722656
MCO,2022-11-21,291.94000244140625
MCO,2022-11-22,294.3599853515625
MCO,2022-11-23,297.9599914550781
MCO,2022-11-25,301.0
MCO,2022-11-28,291.8900146484375
MCO,2022-11-29,289.5299987792969
MCO,2022-11-30,298.2699890136719
MCO,2022-12-01,306.0799865722656
MCO,2022-12-02,301.7300109863281
MCO,2022-12-05,291.29998779296875
MCO,2022-12-06,292.6000061035156
MCO,2022-12-07,290.67999267578125
MCO,2022-12-08,289.8599853515625
MCO,2022-12-09,287.9700012207031
MCO,2022-12-12,291.0400085449219
MCO,2022-12-13,301.6300048828125
MCO,2022-12-14,297.6199951171875
MCO,2022-12-15,286.8599853515625
MCO,2022-12-16,281.760009765625
MCO,2022-12-19,278.32000732421875
MCO,2022-12-20,274.8800048828125
MCO,2022-12-21,282.4200134277344
MCO,2022-12-22,279.19000244140625
MCO,2022-12-23,278.82000732421875
MCO,2022-12-27,276.3599853515625
MCO,2022-12-28,273.0199890136719
MCO,2022-12-29,282.92999267578125
MCO,2022-12-30,278.6199951171875
MCO,2023-01-03,276.4700012207031
MCO,2023-01-04,284.1099853515625
MCO,2023-01-05,276.69000244140625
MCO,2023-01-06,289.70001220703125
MCO,2023-01-09,290.7900085449219
MCO,2023-01-10,297.25
MCO,2023-01-11,307.42999267578125
MCO,2023-01-12,312.3999938964844
MCO,2023-01-13,314.5299987792969
MCO,2023-01-17,313.5799865722656
MCO,2023-01-18,316.4800109863281
MCO,2023-01-19,312.9599914550781
MCO,2023-01-20,320.4700012207031
MCO,2023-01-23,320.19000244140625
MCO,2023-01-24,315.3599853515625
MCO,2023-01-25,315.7300109863281
MCO,2023-01-26,318.2099914550781
MCO,2023-01-27,319.5799865722656
MCO,2023-01-30,314.20001220703125
MCO,2023-01-31,322.75
MCO,2023-02-01,323.2699890136719
MCO,2023-02-02,329.489990234375
MCO,2023-02-03,324.3599853515625
MCO,2023-02-06,314.5199890136719
MCO,2023-02-07,317.8900146484375
MCO,2023-02-08,311.989990234375
MCO,2023-02-09,307.010009765625
MCO,2023-02-10,306.7699890136719
MCO,2023-02-13,313.54998779296875
MCO,2023-02-14,309.07000732421875
MCO,2023-02-15,310.4599914550781
MCO,2023-02-16,302.5
MCO,2023-02-17,301.45001220703125
MCO,2023-02-21,294.8399963378906
MCO,2023-02-22,294.4100036621094
MCO,2023-02-23,294.44000244140625
MCO,2023-02-24,289.239990234375
MCO,2023-02-27,289.7099914550781
MCO,2023-02-28,290.1499938964844
MCO,2023-03-01,289.2799987792969
MCO,2023-03-02,290.3399963378906
MCO,2023-03-03,298.6199951171875
MCO,2023-03-06,303.4800109863281
MCO,2023-03-07,293.489990234375
MCO,2023-03-08,294.1199951171875
MCO,2023-03-09,295.04998779296875
MCO,2023-03-10,285.0899963378906
MCO,2023-03-13,285.30999755859375
MCO,2023-03-14,293.0199890136719
MCO,2023-03-15,292.7900085449219
MCO,2023-03-16,297.95001220703125
MCO,2023-03-17,294.25
MCO,2023-03-20,291.44000244140625
MCO,2023-03-21,297.0899963378906
MCO,2023-03-22,290.8299865722656
MCO,2023-03-23,290.3699951171875
MCO,2023-03-24,292.7300109863281
MCO,2023-03-27,293.17999267578125
MCO,2023-03-28,293.989990234375
MCO,2023-03-29,299.54998779296875
MCO,2023-03-30,300.94000244140625
MCO,2023-03-31,306.0199890136719
MCO,2023-04-03,304.29998779296875
MCO,2023-04-04,303.94000244140625
MCO,2023-04-05,302.8500061035156
MCO,2023-04-06,298.6199951171875
MCO,2023-04-10,295.6600036621094
MCO,2023-04-11,299.32000732421875
MCO,2023-04-12,298.17999267578125
MCO,2023-04-13,303.8999938964844
MCO,2023-04-14,302.32000732421875
MCO,2023-04-17,303.3599853515625
MCO,2023-04-18,305.3299865722656
MCO,2023-04-19,303.1400146484375
MCO,2023-04-20,302.7300109863281
MCO,2023-04-21,303.5899963378906
MCO,2023-04-24,302.6499938964844
MCO,2023-04-25,306.45001220703125
MCO,2023-04-26,304.9200134277344
MCO,2023-04-27,311.3999938964844
MCO,2023-04-28,313.1199951171875
MCO,2023-05-01,313.2799987792969
MCO,2023-05-02,305.7699890136719
MCO,2023-05-03,300.2300109863281
MCO,2023-05-04,299.6499938964844
MCO,2023-05-05,304.6400146484375
MCO,2023-05-08,305.94000244140625
MCO,2023-05-09,305.92999267578125
Companies data updated with earnings
2023-05-13 14:36:24 +00:00
MCO,2023-05-10,310.5799865722656
MCO,2023-05-11,308.95001220703125
MCO,2023-05-12,309.7099914550781
added eployees data + general fixs
2023-05-19 21:17:19 +00:00
MCO,2023-05-15,311.0799865722656
MCO,2023-05-16,307.42999267578125
MCO,2023-05-17,309.4800109863281
MCO,2023-05-18,314.1499938964844
MCO,2023-05-19 16:04:23-04:00,315.0299987792969
Reference in New Issue Copy Permalink