va-project/MCO_price_history.csv at 4c9311fea7af3c9af83187c90f5f04f6e8dc7c57

Archived

This repository has been archived on 2023-06-18.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.

Tommaso Verzegnassi 4c9311fea7 Updated retriever with Python 3 Scraper + new companies data

2023-05-10 11:09:12 +02:00

212 KiB

Raw Blame History

1	symbol	date	Closing Price
2	MCO	1994-10-31	8.3125
3	MCO	1994-11-01	8.25
4	MCO	1994-11-02	8.1875
5	MCO	1994-11-03	8.1875
6	MCO	1994-11-04	8.125
7	MCO	1994-11-07	8.0625
8	MCO	1994-11-08	7.875
9	MCO	1994-11-09	8.0
10	MCO	1994-11-10	8.0625
11	MCO	1994-11-11	8.0
12	MCO	1994-11-14	7.9375
13	MCO	1994-11-15	7.875
14	MCO	1994-11-16	7.875
15	MCO	1994-11-17	7.8125
16	MCO	1994-11-18	7.75
17	MCO	1994-11-21	7.5625
18	MCO	1994-11-22	7.4375
19	MCO	1994-11-23	7.5
20	MCO	1994-11-25	7.5
21	MCO	1994-11-28	7.5625
22	MCO	1994-11-29	7.5
23	MCO	1994-11-30	7.5
24	MCO	1994-12-01	7.4375
25	MCO	1994-12-02	7.5
26	MCO	1994-12-05	7.4375
27	MCO	1994-12-06	7.4375
28	MCO	1994-12-07	7.375
29	MCO	1994-12-08	7.375
30	MCO	1994-12-09	7.375
31	MCO	1994-12-12	7.375
32	MCO	1994-12-13	7.4375
33	MCO	1994-12-14	7.5
34	MCO	1994-12-15	7.5
35	MCO	1994-12-16	7.5
36	MCO	1994-12-19	7.5625
37	MCO	1994-12-20	7.625
38	MCO	1994-12-21	7.625
39	MCO	1994-12-22	7.75
40	MCO	1994-12-23	7.625
41	MCO	1994-12-27	7.75
42	MCO	1994-12-28	7.75
43	MCO	1994-12-29	7.8125
44	MCO	1994-12-30	7.8125
45	MCO	1995-01-03	7.75
46	MCO	1995-01-04	7.6875
47	MCO	1995-01-05	7.75
48	MCO	1995-01-06	7.6875
49	MCO	1995-01-09	7.6875
50	MCO	1995-01-10	7.6875
51	MCO	1995-01-11	7.625
52	MCO	1995-01-12	7.5
53	MCO	1995-01-13	7.5625
54	MCO	1995-01-16	7.625
55	MCO	1995-01-17	7.625
56	MCO	1995-01-18	7.5625
57	MCO	1995-01-19	7.5
58	MCO	1995-01-20	7.5
59	MCO	1995-01-23	7.5625
60	MCO	1995-01-24	7.5625
61	MCO	1995-01-25	7.625
62	MCO	1995-01-26	7.0625
63	MCO	1995-01-27	6.9375
64	MCO	1995-01-30	7.0
65	MCO	1995-01-31	7.0625
66	MCO	1995-02-01	6.9375
67	MCO	1995-02-02	6.9375
68	MCO	1995-02-03	7.0625
69	MCO	1995-02-06	7.0625
70	MCO	1995-02-07	7.1875
71	MCO	1995-02-08	7.1875
72	MCO	1995-02-09	7.25
73	MCO	1995-02-10	7.1875
74	MCO	1995-02-13	7.125
75	MCO	1995-02-14	7.125
76	MCO	1995-02-15	7.1875
77	MCO	1995-02-16	7.1875
78	MCO	1995-02-17	7.25
79	MCO	1995-02-21	7.1875
80	MCO	1995-02-22	7.1875
81	MCO	1995-02-23	7.1875
82	MCO	1995-02-24	7.25
83	MCO	1995-02-27	7.25
84	MCO	1995-02-28	7.3125
85	MCO	1995-03-01	7.4375
86	MCO	1995-03-02	7.5
87	MCO	1995-03-03	7.5
88	MCO	1995-03-06	7.4375
89	MCO	1995-03-07	7.4375
90	MCO	1995-03-08	7.4375
91	MCO	1995-03-09	7.4375
92	MCO	1995-03-10	7.5
93	MCO	1995-03-13	7.5625
94	MCO	1995-03-14	7.625
95	MCO	1995-03-15	7.5625
96	MCO	1995-03-16	7.5625
97	MCO	1995-03-17	7.5
98	MCO	1995-03-20	7.5625
99	MCO	1995-03-21	7.5
100	MCO	1995-03-22	7.5
101	MCO	1995-03-23	7.5625
102	MCO	1995-03-24	7.5
103	MCO	1995-03-27	7.4375
104	MCO	1995-03-28	7.4375
105	MCO	1995-03-29	7.4375
106	MCO	1995-03-30	7.5
107	MCO	1995-03-31	7.4375
108	MCO	1995-04-03	7.4375
109	MCO	1995-04-04	7.625
110	MCO	1995-04-05	7.5
111	MCO	1995-04-06	7.5
112	MCO	1995-04-07	7.625
113	MCO	1995-04-10	7.5625
114	MCO	1995-04-11	7.5
115	MCO	1995-04-12	7.5
116	MCO	1995-04-13	7.4375
117	MCO	1995-04-17	7.4375
118	MCO	1995-04-18	7.375
119	MCO	1995-04-19	7.1875
120	MCO	1995-04-20	7.1875
121	MCO	1995-04-21	7.3125
122	MCO	1995-04-24	7.4375
123	MCO	1995-04-25	7.375
124	MCO	1995-04-26	7.4375
125	MCO	1995-04-27	7.375
126	MCO	1995-04-28	7.375
127	MCO	1995-05-01	7.375
128	MCO	1995-05-02	7.375
129	MCO	1995-05-03	7.4375
130	MCO	1995-05-04	7.5
131	MCO	1995-05-05	7.5
132	MCO	1995-05-08	7.625
133	MCO	1995-05-09	7.625
134	MCO	1995-05-10	7.6875
135	MCO	1995-05-11	7.8125
136	MCO	1995-05-12	7.8125
137	MCO	1995-05-15	7.625
138	MCO	1995-05-16	7.6875
139	MCO	1995-05-17	7.6875
140	MCO	1995-05-18	7.5625
141	MCO	1995-05-19	7.5625
142	MCO	1995-05-22	7.5625
143	MCO	1995-05-23	7.6875
144	MCO	1995-05-24	7.625
145	MCO	1995-05-25	7.5625
146	MCO	1995-05-26	7.5
147	MCO	1995-05-30	7.5
148	MCO	1995-05-31	7.5
149	MCO	1995-06-01	7.5
150	MCO	1995-06-02	7.4375
151	MCO	1995-06-05	7.5
152	MCO	1995-06-06	7.5
153	MCO	1995-06-07	7.5
154	MCO	1995-06-08	7.5
155	MCO	1995-06-09	7.4375
156	MCO	1995-06-12	7.5625
157	MCO	1995-06-13	7.5625
158	MCO	1995-06-14	7.5625
159	MCO	1995-06-15	7.625
160	MCO	1995-06-16	7.5625
161	MCO	1995-06-19	7.625
162	MCO	1995-06-20	7.625
163	MCO	1995-06-21	7.5625
164	MCO	1995-06-22	7.6875
165	MCO	1995-06-23	7.6875
166	MCO	1995-06-26	7.625
167	MCO	1995-06-27	7.5625
168	MCO	1995-06-28	7.4375
169	MCO	1995-06-29	7.4375
170	MCO	1995-06-30	7.4375
171	MCO	1995-07-03	7.4375
172	MCO	1995-07-05	7.375
173	MCO	1995-07-06	7.4375
174	MCO	1995-07-07	7.5
175	MCO	1995-07-10	7.5
176	MCO	1995-07-11	7.4375
177	MCO	1995-07-12	7.5625
178	MCO	1995-07-13	7.4375
179	MCO	1995-07-14	7.5
180	MCO	1995-07-17	7.4375
181	MCO	1995-07-18	7.375
182	MCO	1995-07-19	7.3125
183	MCO	1995-07-20	7.5
184	MCO	1995-07-21	7.5625
185	MCO	1995-07-24	7.75
186	MCO	1995-07-25	7.875
187	MCO	1995-07-26	7.875
188	MCO	1995-07-27	8.0
189	MCO	1995-07-28	7.9375
190	MCO	1995-07-31	7.9375
191	MCO	1995-08-01	7.9375
192	MCO	1995-08-02	7.875
193	MCO	1995-08-03	8.0625
194	MCO	1995-08-04	8.0
195	MCO	1995-08-07	8.125
196	MCO	1995-08-08	8.1875
197	MCO	1995-08-09	8.1875
198	MCO	1995-08-10	8.1875
199	MCO	1995-08-11	8.1875
200	MCO	1995-08-14	8.25
201	MCO	1995-08-15	8.1875
202	MCO	1995-08-16	8.25
203	MCO	1995-08-17	8.125
204	MCO	1995-08-18	8.125
205	MCO	1995-08-21	8.25
206	MCO	1995-08-22	8.1875
207	MCO	1995-08-23	8.125
208	MCO	1995-08-24	8.1875
209	MCO	1995-08-25	8.1875
210	MCO	1995-08-28	8.1875
211	MCO	1995-08-29	8.1875
212	MCO	1995-08-30	8.1875
213	MCO	1995-08-31	8.1875
214	MCO	1995-09-01	8.1875
215	MCO	1995-09-05	8.1875
216	MCO	1995-09-06	8.25
217	MCO	1995-09-07	8.375
218	MCO	1995-09-08	8.3125
219	MCO	1995-09-11	8.25
220	MCO	1995-09-12	8.25
221	MCO	1995-09-13	8.3125
222	MCO	1995-09-14	8.3125
223	MCO	1995-09-15	8.3125
224	MCO	1995-09-18	8.3125
225	MCO	1995-09-19	8.3125
226	MCO	1995-09-20	8.25
227	MCO	1995-09-21	8.25
228	MCO	1995-09-22	8.25
229	MCO	1995-09-25	8.3125
230	MCO	1995-09-26	8.3125
231	MCO	1995-09-27	8.1875
232	MCO	1995-09-28	8.125
233	MCO	1995-09-29	8.1875
234	MCO	1995-10-02	8.3125
235	MCO	1995-10-03	8.3125
236	MCO	1995-10-04	8.3125
237	MCO	1995-10-05	8.1875
238	MCO	1995-10-06	8.25
239	MCO	1995-10-09	8.3125
240	MCO	1995-10-10	8.3125
241	MCO	1995-10-11	8.3125
242	MCO	1995-10-12	8.375
243	MCO	1995-10-13	8.3125
244	MCO	1995-10-16	8.4375
245	MCO	1995-10-17	8.375
246	MCO	1995-10-18	8.25
247	MCO	1995-10-19	8.3125
248	MCO	1995-10-20	8.375
249	MCO	1995-10-23	8.375
250	MCO	1995-10-24	8.375
251	MCO	1995-10-25	8.5
252	MCO	1995-10-26	8.5
253	MCO	1995-10-27	8.4375
254	MCO	1995-10-30	8.5
255	MCO	1995-10-31	8.4375
256	MCO	1995-11-01	8.5
257	MCO	1995-11-02	8.5625
258	MCO	1995-11-03	8.75
259	MCO	1995-11-06	8.75
260	MCO	1995-11-07	8.875
261	MCO	1995-11-08	8.9375
262	MCO	1995-11-09	8.9375
263	MCO	1995-11-10	8.9375
264	MCO	1995-11-13	8.8125
265	MCO	1995-11-14	8.6875
266	MCO	1995-11-15	8.875
267	MCO	1995-11-16	8.8125
268	MCO	1995-11-17	8.8125
269	MCO	1995-11-20	8.75
270	MCO	1995-11-21	8.6875
271	MCO	1995-11-22	8.625
272	MCO	1995-11-24	8.625
273	MCO	1995-11-27	8.5625
274	MCO	1995-11-28	8.8125
275	MCO	1995-11-29	8.875
276	MCO	1995-11-30	8.8125
277	MCO	1995-12-01	8.8125
278	MCO	1995-12-04	8.8125
279	MCO	1995-12-05	8.8125
280	MCO	1995-12-06	8.75
281	MCO	1995-12-07	8.75
282	MCO	1995-12-08	8.8125
283	MCO	1995-12-11	8.9375
284	MCO	1995-12-12	9.0625
285	MCO	1995-12-13	9.25
286	MCO	1995-12-14	9.1875
287	MCO	1995-12-15	9.1875
288	MCO	1995-12-18	9.0
289	MCO	1995-12-19	9.0
290	MCO	1995-12-20	8.875
291	MCO	1995-12-21	9.0625
292	MCO	1995-12-22	8.9375
293	MCO	1995-12-26	9.0
294	MCO	1995-12-27	9.0625
295	MCO	1995-12-28	9.125
296	MCO	1995-12-29	9.1875
297	MCO	1996-01-02	9.125
298	MCO	1996-01-03	9.125
299	MCO	1996-01-04	9.0
300	MCO	1996-01-05	8.9375
301	MCO	1996-01-08	8.9375
302	MCO	1996-01-09	9.0
303	MCO	1996-01-10	9.1875
304	MCO	1996-01-11	9.125
305	MCO	1996-01-12	9.1875
306	MCO	1996-01-15	9.3125
307	MCO	1996-01-16	9.125
308	MCO	1996-01-17	9.1875
309	MCO	1996-01-18	9.1875
310	MCO	1996-01-19	9.125
311	MCO	1996-01-22	9.0625
312	MCO	1996-01-23	9.0625
313	MCO	1996-01-24	9.0625
314	MCO	1996-01-25	9.0625
315	MCO	1996-01-26	9.1875
316	MCO	1996-01-29	9.25
317	MCO	1996-01-30	9.1875
318	MCO	1996-01-31	9.1875
319	MCO	1996-02-01	9.25
320	MCO	1996-02-02	9.1875
321	MCO	1996-02-05	9.25
322	MCO	1996-02-06	9.4375
323	MCO	1996-02-07	9.4375
324	MCO	1996-02-08	9.375
325	MCO	1996-02-09	9.3125
326	MCO	1996-02-12	9.1875
327	MCO	1996-02-13	9.1875
328	MCO	1996-02-14	9.1875
329	MCO	1996-02-15	9.125
330	MCO	1996-02-16	9.0625
331	MCO	1996-02-20	8.875
332	MCO	1996-02-21	9.0
333	MCO	1996-02-22	9.0
334	MCO	1996-02-23	8.8125
335	MCO	1996-02-26	8.75
336	MCO	1996-02-27	8.6875
337	MCO	1996-02-28	8.875
338	MCO	1996-02-29	8.9375
339	MCO	1996-03-01	8.875
340	MCO	1996-03-04	8.8125
341	MCO	1996-03-05	8.8125
342	MCO	1996-03-06	8.875
343	MCO	1996-03-07	8.9375
344	MCO	1996-03-08	8.75
345	MCO	1996-03-11	8.8125
346	MCO	1996-03-12	8.75
347	MCO	1996-03-13	8.625
348	MCO	1996-03-14	8.5625
349	MCO	1996-03-15	8.4375
350	MCO	1996-03-18	8.6875
351	MCO	1996-03-19	8.6875
352	MCO	1996-03-20	8.6875
353	MCO	1996-03-21	8.625
354	MCO	1996-03-22	8.625
355	MCO	1996-03-25	8.5625
356	MCO	1996-03-26	8.75
357	MCO	1996-03-27	8.5625
358	MCO	1996-03-28	8.5625
359	MCO	1996-03-29	8.5625
360	MCO	1996-04-01	8.5
361	MCO	1996-04-02	8.5625
362	MCO	1996-04-03	8.5625
363	MCO	1996-04-04	8.5
364	MCO	1996-04-08	8.375
365	MCO	1996-04-09	8.375
366	MCO	1996-04-10	8.375
367	MCO	1996-04-11	8.3125
368	MCO	1996-04-12	8.375
369	MCO	1996-04-15	8.4375
370	MCO	1996-04-16	8.5
371	MCO	1996-04-17	8.4375
372	MCO	1996-04-18	8.4375
373	MCO	1996-04-19	8.5
374	MCO	1996-04-22	8.625
375	MCO	1996-04-23	8.5625
376	MCO	1996-04-24	8.5
377	MCO	1996-04-25	8.5
378	MCO	1996-04-26	8.5625
379	MCO	1996-04-29	8.625
380	MCO	1996-04-30	8.625
381	MCO	1996-05-01	8.625
382	MCO	1996-05-02	8.5625
383	MCO	1996-05-03	8.5
384	MCO	1996-05-06	8.4375
385	MCO	1996-05-07	8.375
386	MCO	1996-05-08	8.3125
387	MCO	1996-05-09	8.1875
388	MCO	1996-05-10	8.25
389	MCO	1996-05-13	8.3125
390	MCO	1996-05-14	8.4375
391	MCO	1996-05-15	8.4375
392	MCO	1996-05-16	8.5
393	MCO	1996-05-17	8.5625
394	MCO	1996-05-20	8.625
395	MCO	1996-05-21	8.75
396	MCO	1996-05-22	9.125
397	MCO	1996-05-23	9.125
398	MCO	1996-05-24	9.1875
399	MCO	1996-05-28	9.1875
400	MCO	1996-05-29	9.0625
401	MCO	1996-05-30	9.125
402	MCO	1996-05-31	9.0625
403	MCO	1996-06-03	9.0
404	MCO	1996-06-04	9.125
405	MCO	1996-06-05	9.0625
406	MCO	1996-06-06	9.0625
407	MCO	1996-06-07	9.0
408	MCO	1996-06-10	9.0
409	MCO	1996-06-11	9.0
410	MCO	1996-06-12	9.125
411	MCO	1996-06-13	9.0625
412	MCO	1996-06-14	9.0
413	MCO	1996-06-17	8.875
414	MCO	1996-06-18	8.8125
415	MCO	1996-06-19	8.8125
416	MCO	1996-06-20	8.8125
417	MCO	1996-06-21	8.75
418	MCO	1996-06-24	8.8125
419	MCO	1996-06-25	8.75
420	MCO	1996-06-26	8.75
421	MCO	1996-06-27	8.8125
422	MCO	1996-06-28	8.8125
423	MCO	1996-07-01	8.8125
424	MCO	1996-07-02	8.8125
425	MCO	1996-07-03	8.8125
426	MCO	1996-07-05	8.5625
427	MCO	1996-07-08	8.5625
428	MCO	1996-07-09	8.6875
429	MCO	1996-07-10	8.5625
430	MCO	1996-07-11	8.5
431	MCO	1996-07-12	8.5
432	MCO	1996-07-15	8.0625
433	MCO	1996-07-16	8.0625
434	MCO	1996-07-17	8.125
435	MCO	1996-07-18	8.25
436	MCO	1996-07-19	8.375
437	MCO	1996-07-22	8.25
438	MCO	1996-07-23	8.1875
439	MCO	1996-07-24	8.0625
440	MCO	1996-07-25	8.125
441	MCO	1996-07-26	8.3125
442	MCO	1996-07-29	8.125
443	MCO	1996-07-30	8.1875
444	MCO	1996-07-31	8.125
445	MCO	1996-08-01	8.125
446	MCO	1996-08-02	8.125
447	MCO	1996-08-05	8.125
448	MCO	1996-08-06	8.0625
449	MCO	1996-08-07	8.125
450	MCO	1996-08-08	8.125
451	MCO	1996-08-09	8.1875
452	MCO	1996-08-12	8.125
453	MCO	1996-08-13	8.1875
454	MCO	1996-08-14	8.3125
455	MCO	1996-08-15	8.3125
456	MCO	1996-08-16	8.4375
457	MCO	1996-08-19	8.375
458	MCO	1996-08-20	8.3125
459	MCO	1996-08-21	8.3125
460	MCO	1996-08-22	8.375
461	MCO	1996-08-23	8.25
462	MCO	1996-08-26	8.3125
463	MCO	1996-08-27	8.5
464	MCO	1996-08-28	8.375
465	MCO	1996-08-29	8.3125
466	MCO	1996-08-30	8.125
467	MCO	1996-09-03	8.125
468	MCO	1996-09-04	8.0625
469	MCO	1996-09-05	8.0625
470	MCO	1996-09-06	8.1875
471	MCO	1996-09-09	8.375
472	MCO	1996-09-10	8.1875
473	MCO	1996-09-11	8.1875
474	MCO	1996-09-12	8.25
475	MCO	1996-09-13	8.1875
476	MCO	1996-09-16	8.3125
477	MCO	1996-09-17	8.25
478	MCO	1996-09-18	8.3125
479	MCO	1996-09-19	8.375
480	MCO	1996-09-20	8.3125
481	MCO	1996-09-23	8.5
482	MCO	1996-09-24	8.5
483	MCO	1996-09-25	8.5
484	MCO	1996-09-26	8.4375
485	MCO	1996-09-27	8.375
486	MCO	1996-09-30	8.4375
487	MCO	1996-10-01	8.4375
488	MCO	1996-10-02	8.5
489	MCO	1996-10-03	8.5
490	MCO	1996-10-04	8.5
491	MCO	1996-10-07	8.6875
492	MCO	1996-10-08	8.8125
493	MCO	1996-10-09	8.625
494	MCO	1996-10-10	8.4375
495	MCO	1996-10-11	8.5625
496	MCO	1996-10-14	8.625
497	MCO	1996-10-15	8.625
498	MCO	1996-10-16	8.6875
499	MCO	1996-10-17	8.8125
500	MCO	1996-10-18	8.75
501	MCO	1996-10-21	8.75
502	MCO	1996-10-22	8.75
503	MCO	1996-10-23	8.5625
504	MCO	1996-10-24	8.3125
505	MCO	1996-10-25	8.1875
506	MCO	1996-10-28	8.25
507	MCO	1996-10-29	8.25
508	MCO	1996-10-30	8.125
509	MCO	1996-10-31	8.1875
510	MCO	1996-11-01	8.375
511	MCO	1996-11-04	8.375
512	MCO	1996-11-05	8.375
513	MCO	1996-11-06	8.25
514	MCO	1996-11-07	8.0
515	MCO	1996-11-08	8.3125
516	MCO	1996-11-11	8.375
517	MCO	1996-11-12	8.5625
518	MCO	1996-11-13	8.625
519	MCO	1996-11-14	8.5625
520	MCO	1996-11-15	8.5625
521	MCO	1996-11-18	8.5625
522	MCO	1996-11-19	8.5
523	MCO	1996-11-20	8.625
524	MCO	1996-11-21	8.5625
525	MCO	1996-11-22	8.75
526	MCO	1996-11-25	8.625
527	MCO	1996-11-26	8.5625
528	MCO	1996-11-27	8.5
529	MCO	1996-11-29	8.5
530	MCO	1996-12-02	8.5
531	MCO	1996-12-03	8.4375
532	MCO	1996-12-04	8.375
533	MCO	1996-12-05	8.375
534	MCO	1996-12-06	8.375
535	MCO	1996-12-09	8.4375
536	MCO	1996-12-10	8.5625
537	MCO	1996-12-11	8.5
538	MCO	1996-12-12	8.4375
539	MCO	1996-12-13	8.4375
540	MCO	1996-12-16	8.5625
541	MCO	1996-12-17	8.5
542	MCO	1996-12-18	8.625
543	MCO	1996-12-19	8.9375
544	MCO	1996-12-20	8.9375
545	MCO	1996-12-23	8.9375
546	MCO	1996-12-24	9.0625
547	MCO	1996-12-26	9.125
548	MCO	1996-12-27	9.25
549	MCO	1996-12-30	9.125
550	MCO	1996-12-31	8.9375
551	MCO	1997-01-02	8.75
552	MCO	1997-01-03	8.9375
553	MCO	1997-01-06	9.0
554	MCO	1997-01-07	9.125
555	MCO	1997-01-08	8.9375
556	MCO	1997-01-09	8.9375
557	MCO	1997-01-10	9.0
558	MCO	1997-01-13	8.8125
559	MCO	1997-01-14	9.0
560	MCO	1997-01-15	9.125
561	MCO	1997-01-16	9.0625
562	MCO	1997-01-17	9.0
563	MCO	1997-01-20	9.125
564	MCO	1997-01-21	9.375
565	MCO	1997-01-22	9.3125
566	MCO	1997-01-23	9.3125
567	MCO	1997-01-24	9.5
568	MCO	1997-01-27	9.3125
569	MCO	1997-01-28	9.0625
570	MCO	1997-01-29	9.3125
571	MCO	1997-01-30	9.125
572	MCO	1997-01-31	9.0
573	MCO	1997-02-03	9.0625
574	MCO	1997-02-04	9.0
575	MCO	1997-02-05	8.9375
576	MCO	1997-02-06	8.9375
577	MCO	1997-02-07	9.125
578	MCO	1997-02-10	9.3125
579	MCO	1997-02-11	9.3125
580	MCO	1997-02-12	9.5
581	MCO	1997-02-13	9.375
582	MCO	1997-02-14	9.3125
583	MCO	1997-02-18	9.3125
584	MCO	1997-02-19	9.25
585	MCO	1997-02-20	9.375
586	MCO	1997-02-21	9.375
587	MCO	1997-02-24	9.3125
588	MCO	1997-02-25	9.3125
589	MCO	1997-02-26	9.5
590	MCO	1997-02-27	9.3125
591	MCO	1997-02-28	9.1875
592	MCO	1997-03-03	9.1875
593	MCO	1997-03-04	9.125
594	MCO	1997-03-05	9.125
595	MCO	1997-03-06	9.3125
596	MCO	1997-03-07	9.5625
597	MCO	1997-03-10	9.6875
598	MCO	1997-03-11	9.875
599	MCO	1997-03-12	9.875
600	MCO	1997-03-13	9.9375
601	MCO	1997-03-14	9.9375
602	MCO	1997-03-17	9.9375
603	MCO	1997-03-18	9.9375
604	MCO	1997-03-19	10.0
605	MCO	1997-03-20	9.875
606	MCO	1997-03-21	10.0625
607	MCO	1997-03-24	10.125
608	MCO	1997-03-25	10.0625
609	MCO	1997-03-26	10.0625
610	MCO	1997-03-27	9.6875
611	MCO	1997-03-31	9.5
612	MCO	1997-04-01	9.5
613	MCO	1997-04-02	9.1875
614	MCO	1997-04-03	9.0625
615	MCO	1997-04-04	9.1875
616	MCO	1997-04-07	9.3125
617	MCO	1997-04-08	9.625
618	MCO	1997-04-09	9.5
619	MCO	1997-04-10	9.375
620	MCO	1997-04-11	9.375
621	MCO	1997-04-14	9.3125
622	MCO	1997-04-15	9.375
623	MCO	1997-04-16	9.8125
624	MCO	1997-04-17	9.4375
625	MCO	1997-04-18	9.375
626	MCO	1997-04-21	9.3125
627	MCO	1997-04-22	9.375
628	MCO	1997-04-23	9.3125
629	MCO	1997-04-24	9.3125
630	MCO	1997-04-25	9.0
631	MCO	1997-04-28	9.125
632	MCO	1997-04-29	9.3125
633	MCO	1997-04-30	9.25
634	MCO	1997-05-01	9.5
635	MCO	1997-05-02	9.875
636	MCO	1997-05-05	10.0
637	MCO	1997-05-06	9.875
638	MCO	1997-05-07	9.6875
639	MCO	1997-05-08	9.9375
640	MCO	1997-05-09	9.875
641	MCO	1997-05-12	9.8125
642	MCO	1997-05-13	9.6875
643	MCO	1997-05-14	9.5625
644	MCO	1997-05-15	9.5
645	MCO	1997-05-16	9.5
646	MCO	1997-05-19	9.5
647	MCO	1997-05-20	9.5
648	MCO	1997-05-21	9.5
649	MCO	1997-05-22	9.5
650	MCO	1997-05-23	9.5625
651	MCO	1997-05-27	9.5625
652	MCO	1997-05-28	9.5625
653	MCO	1997-05-29	9.6875
654	MCO	1997-05-30	9.8125
655	MCO	1997-06-02	9.6875
656	MCO	1997-06-03	9.6875
657	MCO	1997-06-04	9.625
658	MCO	1997-06-05	9.625
659	MCO	1997-06-06	9.6875
660	MCO	1997-06-09	9.6875
661	MCO	1997-06-10	9.625
662	MCO	1997-06-11	9.75
663	MCO	1997-06-12	9.75
664	MCO	1997-06-13	9.8125
665	MCO	1997-06-16	9.9375
666	MCO	1997-06-17	9.75
667	MCO	1997-06-18	10.0
668	MCO	1997-06-19	10.0
669	MCO	1997-06-20	10.0625
670	MCO	1997-06-23	10.1875
671	MCO	1997-06-24	10.125
672	MCO	1997-06-25	10.125
673	MCO	1997-06-26	10.0
674	MCO	1997-06-27	10.0
675	MCO	1997-06-30	9.875
676	MCO	1997-07-01	10.0625
677	MCO	1997-07-02	10.0
678	MCO	1997-07-03	10.0
679	MCO	1997-07-07	10.125
680	MCO	1997-07-08	10.1875
681	MCO	1997-07-09	9.875
682	MCO	1997-07-10	10.125
683	MCO	1997-07-11	10.125
684	MCO	1997-07-14	10.1875
685	MCO	1997-07-15	10.3125
686	MCO	1997-07-16	10.4375
687	MCO	1997-07-17	10.3125
688	MCO	1997-07-18	9.9375
689	MCO	1997-07-21	9.8125
690	MCO	1997-07-22	9.875
691	MCO	1997-07-23	9.8125
692	MCO	1997-07-24	10.0
693	MCO	1997-07-25	10.0
694	MCO	1997-07-28	10.125
695	MCO	1997-07-29	10.0625
696	MCO	1997-07-30	10.1875
697	MCO	1997-07-31	10.125
698	MCO	1997-08-01	10.125
699	MCO	1997-08-04	10.1875
700	MCO	1997-08-05	10.25
701	MCO	1997-08-06	10.3125
702	MCO	1997-08-07	10.375
703	MCO	1997-08-08	10.3125
704	MCO	1997-08-11	10.5625
705	MCO	1997-08-12	10.6875
706	MCO	1997-08-13	10.75
707	MCO	1997-08-14	10.8125
708	MCO	1997-08-15	10.5625
709	MCO	1997-08-18	10.25
710	MCO	1997-08-19	10.1875
711	MCO	1997-08-20	10.4375
712	MCO	1997-08-21	10.25
713	MCO	1997-08-22	10.1875
714	MCO	1997-08-25	10.3125
715	MCO	1997-08-26	10.4375
716	MCO	1997-08-27	10.625
717	MCO	1997-08-28	10.5625
718	MCO	1997-08-29	10.5
719	MCO	1997-09-02	10.625
720	MCO	1997-09-03	10.625
721	MCO	1997-09-04	10.75
722	MCO	1997-09-05	10.4375
723	MCO	1997-09-08	10.5625
724	MCO	1997-09-09	10.625
725	MCO	1997-09-10	10.3125
726	MCO	1997-09-11	10.1875
727	MCO	1997-09-12	10.375
728	MCO	1997-09-15	10.375
729	MCO	1997-09-16	10.5625
730	MCO	1997-09-17	10.5
731	MCO	1997-09-18	10.5625
732	MCO	1997-09-19	10.5625
733	MCO	1997-09-22	10.5625
734	MCO	1997-09-23	10.5
735	MCO	1997-09-24	10.4375
736	MCO	1997-09-25	10.3125
737	MCO	1997-09-26	10.5625
738	MCO	1997-09-29	10.6875
739	MCO	1997-09-30	10.625
740	MCO	1997-10-01	10.5625
741	MCO	1997-10-02	10.5625
742	MCO	1997-10-03	10.5
743	MCO	1997-10-06	10.375
744	MCO	1997-10-07	10.375
745	MCO	1997-10-08	10.3125
746	MCO	1997-10-09	10.375
747	MCO	1997-10-10	10.3125
748	MCO	1997-10-13	10.25
749	MCO	1997-10-14	10.875
750	MCO	1997-10-15	10.625
751	MCO	1997-10-16	10.625
752	MCO	1997-10-17	10.6875
753	MCO	1997-10-20	10.8125
754	MCO	1997-10-21	11.0625
755	MCO	1997-10-22	10.9375
756	MCO	1997-10-23	10.5625
757	MCO	1997-10-24	10.6875
758	MCO	1997-10-27	9.75
759	MCO	1997-10-28	10.625
760	MCO	1997-10-29	10.5
761	MCO	1997-10-30	10.375
762	MCO	1997-10-31	10.75
763	MCO	1997-11-03	10.875
764	MCO	1997-11-04	10.9375
765	MCO	1997-11-05	11.1875
766	MCO	1997-11-06	11.0
767	MCO	1997-11-07	10.8125
768	MCO	1997-11-10	10.6875
769	MCO	1997-11-11	10.75
770	MCO	1997-11-12	10.4375
771	MCO	1997-11-13	10.625
772	MCO	1997-11-14	10.3125
773	MCO	1997-11-17	10.6875
774	MCO	1997-11-18	10.375
775	MCO	1997-11-19	10.75
776	MCO	1997-11-20	10.8125
777	MCO	1997-11-21	10.75
778	MCO	1997-11-24	10.5
779	MCO	1997-11-25	10.625
780	MCO	1997-11-26	10.5625
781	MCO	1997-11-28	10.5
782	MCO	1997-12-01	10.875
783	MCO	1997-12-02	10.875
784	MCO	1997-12-03	10.5625
785	MCO	1997-12-04	10.375
786	MCO	1997-12-05	10.75
787	MCO	1997-12-08	10.875
788	MCO	1997-12-09	10.9375
789	MCO	1997-12-10	11.0625
790	MCO	1997-12-11	11.0
791	MCO	1997-12-12	11.0
792	MCO	1997-12-15	11.125
793	MCO	1997-12-16	11.1875
794	MCO	1997-12-17	11.0625
795	MCO	1997-12-18	11.1875
796	MCO	1997-12-19	11.4375
797	MCO	1997-12-22	11.4375
798	MCO	1997-12-23	11.3125
799	MCO	1997-12-24	11.3125
800	MCO	1997-12-26	11.3125
801	MCO	1997-12-29	11.4375
802	MCO	1997-12-30	11.5
803	MCO	1997-12-31	11.625
804	MCO	1998-01-02	11.625
805	MCO	1998-01-05	11.5625
806	MCO	1998-01-06	11.625
807	MCO	1998-01-07	12.25
808	MCO	1998-01-08	12.25
809	MCO	1998-01-09	12.0625
810	MCO	1998-01-12	11.875
811	MCO	1998-01-13	11.6875
812	MCO	1998-01-14	12.0625
813	MCO	1998-01-15	12.0
814	MCO	1998-01-16	11.9375
815	MCO	1998-01-20	12.0
816	MCO	1998-01-21	11.8125
817	MCO	1998-01-22	11.75
818	MCO	1998-01-23	11.6875
819	MCO	1998-01-26	11.875
820	MCO	1998-01-27	11.875
821	MCO	1998-01-28	12.0
822	MCO	1998-01-29	12.0
823	MCO	1998-01-30	12.0
824	MCO	1998-02-02	12.0625
825	MCO	1998-02-03	12.1875
826	MCO	1998-02-04	12.0
827	MCO	1998-02-05	12.0
828	MCO	1998-02-06	12.0
829	MCO	1998-02-09	12.0
830	MCO	1998-02-10	12.0
831	MCO	1998-02-11	12.0625
832	MCO	1998-02-12	12.1875
833	MCO	1998-02-13	12.0625
834	MCO	1998-02-17	11.875
835	MCO	1998-02-18	12.125
836	MCO	1998-02-19	12.1875
837	MCO	1998-02-20	12.375
838	MCO	1998-02-23	12.3125
839	MCO	1998-02-24	12.1875
840	MCO	1998-02-25	12.375
841	MCO	1998-02-26	12.5
842	MCO	1998-02-27	12.5625
843	MCO	1998-03-02	12.5625
844	MCO	1998-03-03	12.75
845	MCO	1998-03-04	12.6875
846	MCO	1998-03-05	12.5625
847	MCO	1998-03-06	12.9375
848	MCO	1998-03-09	13.0625
849	MCO	1998-03-10	13.125
850	MCO	1998-03-11	13.1875
851	MCO	1998-03-12	13.0625
852	MCO	1998-03-13	13.0625
853	MCO	1998-03-16	12.8125
854	MCO	1998-03-17	12.8125
855	MCO	1998-03-18	12.875
856	MCO	1998-03-19	13.0625
857	MCO	1998-03-20	12.9375
858	MCO	1998-03-23	12.6875
859	MCO	1998-03-24	12.625
860	MCO	1998-03-25	12.5625
861	MCO	1998-03-26	12.5625
862	MCO	1998-03-27	12.5
863	MCO	1998-03-30	12.4375
864	MCO	1998-03-31	12.8125
865	MCO	1998-04-01	13.5625
866	MCO	1998-04-02	13.5
867	MCO	1998-04-03	13.5
868	MCO	1998-04-06	13.3125
869	MCO	1998-04-07	13.125
870	MCO	1998-04-08	12.9375
871	MCO	1998-04-09	13.0
872	MCO	1998-04-13	12.875
873	MCO	1998-04-14	12.5625
874	MCO	1998-04-15	12.6875
875	MCO	1998-04-16	12.6875
876	MCO	1998-04-17	12.875
877	MCO	1998-04-20	13.1875
878	MCO	1998-04-21	13.5625
879	MCO	1998-04-22	13.4375
880	MCO	1998-04-23	13.3125
881	MCO	1998-04-24	13.125
882	MCO	1998-04-27	12.75
883	MCO	1998-04-28	12.8125
884	MCO	1998-04-29	13.125
885	MCO	1998-04-30	13.3125
886	MCO	1998-05-01	13.3125
887	MCO	1998-05-04	13.5625
888	MCO	1998-05-05	13.625
889	MCO	1998-05-06	13.125
890	MCO	1998-05-07	12.8125
891	MCO	1998-05-08	12.75
892	MCO	1998-05-11	12.75
893	MCO	1998-05-12	12.75
894	MCO	1998-05-13	13.0
895	MCO	1998-05-14	12.9375
896	MCO	1998-05-15	12.75
897	MCO	1998-05-18	12.4375
898	MCO	1998-05-19	12.3125
899	MCO	1998-05-20	12.5625
900	MCO	1998-05-21	12.5
901	MCO	1998-05-22	12.3125
902	MCO	1998-05-26	12.5625
903	MCO	1998-05-27	12.625
904	MCO	1998-05-28	12.625
905	MCO	1998-05-29	12.6875
906	MCO	1998-06-01	12.75
907	MCO	1998-06-02	12.6875
908	MCO	1998-06-03	12.5625
909	MCO	1998-06-04	12.75
910	MCO	1998-06-05	13.0
911	MCO	1998-06-08	13.0
912	MCO	1998-06-09	13.0
913	MCO	1998-06-10	13.0
914	MCO	1998-06-11	13.0
915	MCO	1998-06-12	12.9375
916	MCO	1998-06-15	12.8125
917	MCO	1998-06-16	13.125
918	MCO	1998-06-17	13.25
919	MCO	1998-06-18	13.0625
920	MCO	1998-06-19	13.0625
921	MCO	1998-06-22	13.125
922	MCO	1998-06-23	13.25
923	MCO	1998-06-24	13.5
924	MCO	1998-06-25	13.5
925	MCO	1998-06-26	13.3125
926	MCO	1998-06-29	13.25
927	MCO	1998-06-30	13.5
928	MCO	1998-07-01	12.9375
929	MCO	1998-07-02	12.75
930	MCO	1998-07-06	12.5625
931	MCO	1998-07-07	12.375
932	MCO	1998-07-08	12.625
933	MCO	1998-07-09	12.0625
934	MCO	1998-07-10	11.9375
935	MCO	1998-07-13	11.5625
936	MCO	1998-07-14	11.8125
937	MCO	1998-07-15	11.875
938	MCO	1998-07-16	11.625
939	MCO	1998-07-17	11.5625
940	MCO	1998-07-20	11.5625
941	MCO	1998-07-21	11.4375
942	MCO	1998-07-22	11.25
943	MCO	1998-07-23	10.875
944	MCO	1998-07-24	10.625
945	MCO	1998-07-27	10.25
946	MCO	1998-07-28	10.375
947	MCO	1998-07-29	10.375
948	MCO	1998-07-30	10.375
949	MCO	1998-07-31	10.3125
950	MCO	1998-08-03	10.375
951	MCO	1998-08-04	9.75
952	MCO	1998-08-05	10.0
953	MCO	1998-08-06	9.875
954	MCO	1998-08-07	9.75
955	MCO	1998-08-10	9.4375
956	MCO	1998-08-11	9.4375
957	MCO	1998-08-12	9.875
958	MCO	1998-08-13	9.75
959	MCO	1998-08-14	9.6875
960	MCO	1998-08-17	9.75
961	MCO	1998-08-18	9.625
962	MCO	1998-08-19	9.5
963	MCO	1998-08-20	9.4375
964	MCO	1998-08-21	9.6875
965	MCO	1998-08-24	9.75
966	MCO	1998-08-25	9.875
967	MCO	1998-08-26	9.5625
968	MCO	1998-08-27	9.25
969	MCO	1998-08-28	9.4375
970	MCO	1998-08-31	8.625
971	MCO	1998-09-01	9.25
972	MCO	1998-09-02	9.0625
973	MCO	1998-09-03	8.6875
974	MCO	1998-09-04	8.5
975	MCO	1998-09-08	9.0
976	MCO	1998-09-09	9.25
977	MCO	1998-09-10	8.5
978	MCO	1998-09-11	8.5625
979	MCO	1998-09-14	8.75
980	MCO	1998-09-15	9.4375
981	MCO	1998-09-16	9.4375
982	MCO	1998-09-17	9.125
983	MCO	1998-09-18	9.4375
984	MCO	1998-09-21	9.375
985	MCO	1998-09-22	9.9375
986	MCO	1998-09-23	9.9375
987	MCO	1998-09-24	9.6875
988	MCO	1998-09-25	9.6875
989	MCO	1998-09-28	9.5625
990	MCO	1998-09-29	9.8125
991	MCO	1998-09-30	10.125
992	MCO	1998-10-01	10.0
993	MCO	1998-10-02	9.875
994	MCO	1998-10-05	9.5
995	MCO	1998-10-06	9.5625
996	MCO	1998-10-07	9.5
997	MCO	1998-10-08	9.0625
998	MCO	1998-10-09	9.4375
999	MCO	1998-10-12	9.5
1000	MCO	1998-10-13	9.0625
1001	MCO	1998-10-14	8.75
1002	MCO	1998-10-15	9.125
1003	MCO	1998-10-16	9.75
1004	MCO	1998-10-19	9.75
1005	MCO	1998-10-20	9.5625
1006	MCO	1998-10-21	9.625
1007	MCO	1998-10-22	9.75
1008	MCO	1998-10-23	9.5
1009	MCO	1998-10-26	9.9375
1010	MCO	1998-10-27	9.8125
1011	MCO	1998-10-28	10.1875
1012	MCO	1998-10-29	10.375
1013	MCO	1998-10-30	10.625
1014	MCO	1998-11-02	10.8125
1015	MCO	1998-11-03	10.625
1016	MCO	1998-11-04	10.8125
1017	MCO	1998-11-05	10.75
1018	MCO	1998-11-06	11.125
1019	MCO	1998-11-09	10.9375
1020	MCO	1998-11-10	11.0625
1021	MCO	1998-11-11	11.0
1022	MCO	1998-11-12	11.0625
1023	MCO	1998-11-13	10.875
1024	MCO	1998-11-16	10.75
1025	MCO	1998-11-17	10.9375
1026	MCO	1998-11-18	10.8125
1027	MCO	1998-11-19	10.8125
1028	MCO	1998-11-20	10.875
1029	MCO	1998-11-23	11.0625
1030	MCO	1998-11-24	11.375
1031	MCO	1998-11-25	11.375
1032	MCO	1998-11-27	11.25
1033	MCO	1998-11-30	11.3125
1034	MCO	1998-12-01	11.0625
1035	MCO	1998-12-02	11.0625
1036	MCO	1998-12-03	10.6875
1037	MCO	1998-12-04	11.0625
1038	MCO	1998-12-07	11.625
1039	MCO	1998-12-08	11.3125
1040	MCO	1998-12-09	11.375
1041	MCO	1998-12-10	11.25
1042	MCO	1998-12-11	11.125
1043	MCO	1998-12-14	10.9375
1044	MCO	1998-12-15	11.0
1045	MCO	1998-12-16	11.0625
1046	MCO	1998-12-17	11.0625
1047	MCO	1998-12-18	10.75
1048	MCO	1998-12-21	11.1875
1049	MCO	1998-12-22	11.3125
1050	MCO	1998-12-23	11.375
1051	MCO	1998-12-24	11.4375
1052	MCO	1998-12-28	11.4375
1053	MCO	1998-12-29	11.6875
1054	MCO	1998-12-30	11.5
1055	MCO	1998-12-31	11.875
1056	MCO	1999-01-04	11.3125
1057	MCO	1999-01-05	11.25
1058	MCO	1999-01-06	11.4375
1059	MCO	1999-01-07	11.625
1060	MCO	1999-01-08	11.875
1061	MCO	1999-01-11	11.75
1062	MCO	1999-01-12	11.3125
1063	MCO	1999-01-13	11.1875
1064	MCO	1999-01-14	11.25
1065	MCO	1999-01-15	11.4375
1066	MCO	1999-01-19	11.5625
1067	MCO	1999-01-20	11.75
1068	MCO	1999-01-21	11.8125
1069	MCO	1999-01-22	11.6875
1070	MCO	1999-01-25	11.625
1071	MCO	1999-01-26	11.5625
1072	MCO	1999-01-27	11.4375
1073	MCO	1999-01-28	11.1875
1074	MCO	1999-01-29	11.4375
1075	MCO	1999-02-01	11.25
1076	MCO	1999-02-02	11.25
1077	MCO	1999-02-03	11.125
1078	MCO	1999-02-04	11.5
1079	MCO	1999-02-05	11.5625
1080	MCO	1999-02-08	11.8125
1081	MCO	1999-02-09	12.0
1082	MCO	1999-02-10	11.9375
1083	MCO	1999-02-11	11.8125
1084	MCO	1999-02-12	11.625
1085	MCO	1999-02-16	11.625
1086	MCO	1999-02-17	11.375
1087	MCO	1999-02-18	11.8125
1088	MCO	1999-02-19	12.0
1089	MCO	1999-02-22	12.5
1090	MCO	1999-02-23	12.1875
1091	MCO	1999-02-24	12.3125
1092	MCO	1999-02-25	13.25
1093	MCO	1999-02-26	12.875
1094	MCO	1999-03-01	13.375
1095	MCO	1999-03-02	13.5
1096	MCO	1999-03-03	13.625
1097	MCO	1999-03-04	13.5
1098	MCO	1999-03-05	13.6875
1099	MCO	1999-03-08	13.6875
1100	MCO	1999-03-09	13.6875
1101	MCO	1999-03-10	13.8125
1102	MCO	1999-03-11	13.625
1103	MCO	1999-03-12	13.75
1104	MCO	1999-03-15	13.75
1105	MCO	1999-03-16	13.6875
1106	MCO	1999-03-17	13.625
1107	MCO	1999-03-18	13.625
1108	MCO	1999-03-19	13.8125
1109	MCO	1999-03-22	13.6875
1110	MCO	1999-03-23	13.0
1111	MCO	1999-03-24	13.1875
1112	MCO	1999-03-25	13.4375
1113	MCO	1999-03-26	13.4375
1114	MCO	1999-03-29	13.625
1115	MCO	1999-03-30	13.125
1116	MCO	1999-03-31	13.375
1117	MCO	1999-04-01	13.625
1118	MCO	1999-04-05	13.6875
1119	MCO	1999-04-06	13.25
1120	MCO	1999-04-07	13.0625
1121	MCO	1999-04-08	13.5
1122	MCO	1999-04-09	13.4375
1123	MCO	1999-04-12	13.625
1124	MCO	1999-04-13	13.0625
1125	MCO	1999-04-14	13.125
1126	MCO	1999-04-15	13.3125
1127	MCO	1999-04-16	13.25
1128	MCO	1999-04-19	13.375
1129	MCO	1999-04-20	13.5
1130	MCO	1999-04-21	13.9375
1131	MCO	1999-04-22	14.5
1132	MCO	1999-04-23	14.125
1133	MCO	1999-04-26	13.8125
1134	MCO	1999-04-27	14.0
1135	MCO	1999-04-28	13.75
1136	MCO	1999-04-29	13.8125
1137	MCO	1999-04-30	13.8125
1138	MCO	1999-05-03	14.125
1139	MCO	1999-05-04	13.8125
1140	MCO	1999-05-05	13.8125
1141	MCO	1999-05-06	13.5625
1142	MCO	1999-05-07	13.875
1143	MCO	1999-05-10	13.625
1144	MCO	1999-05-11	14.1875
1145	MCO	1999-05-12	14.375
1146	MCO	1999-05-13	14.1875
1147	MCO	1999-05-14	13.8125
1148	MCO	1999-05-17	13.625
1149	MCO	1999-05-18	13.25
1150	MCO	1999-05-19	13.4375
1151	MCO	1999-05-20	13.0625
1152	MCO	1999-05-21	12.875
1153	MCO	1999-05-24	12.875
1154	MCO	1999-05-25	12.75
1155	MCO	1999-05-26	13.3125
1156	MCO	1999-05-27	12.75
1157	MCO	1999-05-28	13.125
1158	MCO	1999-06-01	13.125
1159	MCO	1999-06-02	13.3125
1160	MCO	1999-06-03	13.5625
1161	MCO	1999-06-04	13.9375
1162	MCO	1999-06-07	14.1875
1163	MCO	1999-06-08	13.6875
1164	MCO	1999-06-09	13.3125
1165	MCO	1999-06-10	13.125
1166	MCO	1999-06-11	12.875
1167	MCO	1999-06-14	13.0
1168	MCO	1999-06-15	13.125
1169	MCO	1999-06-16	13.375
1170	MCO	1999-06-17	13.0625
1171	MCO	1999-06-18	13.0625
1172	MCO	1999-06-21	13.1875
1173	MCO	1999-06-22	13.0625
1174	MCO	1999-06-23	13.125
1175	MCO	1999-06-24	13.1875
1176	MCO	1999-06-25	12.8125
1177	MCO	1999-06-28	13.1875
1178	MCO	1999-06-29	13.625
1179	MCO	1999-06-30	13.3125
1180	MCO	1999-07-01	13.1875
1181	MCO	1999-07-02	13.625
1182	MCO	1999-07-06	13.0625
1183	MCO	1999-07-07	13.25
1184	MCO	1999-07-08	13.25
1185	MCO	1999-07-09	13.6875
1186	MCO	1999-07-12	13.375
1187	MCO	1999-07-13	13.6875
1188	MCO	1999-07-14	13.625
1189	MCO	1999-07-15	13.75
1190	MCO	1999-07-16	14.125
1191	MCO	1999-07-19	13.8125
1192	MCO	1999-07-20	13.5
1193	MCO	1999-07-21	13.5625
1194	MCO	1999-07-22	12.9375
1195	MCO	1999-07-23	12.8125
1196	MCO	1999-07-26	12.875
1197	MCO	1999-07-27	12.5
1198	MCO	1999-07-28	12.375
1199	MCO	1999-07-29	12.0
1200	MCO	1999-07-30	11.9375
1201	MCO	1999-08-02	11.875
1202	MCO	1999-08-03	11.8125
1203	MCO	1999-08-04	11.5625
1204	MCO	1999-08-05	11.875
1205	MCO	1999-08-06	11.5
1206	MCO	1999-08-09	11.5
1207	MCO	1999-08-10	11.3125
1208	MCO	1999-08-11	11.4375
1209	MCO	1999-08-12	11.1875
1210	MCO	1999-08-13	11.375
1211	MCO	1999-08-16	11.3125
1212	MCO	1999-08-17	11.4375
1213	MCO	1999-08-18	11.5625
1214	MCO	1999-08-19	11.5
1215	MCO	1999-08-20	9.5625
1216	MCO	1999-08-23	9.1875
1217	MCO	1999-08-24	9.0
1218	MCO	1999-08-25	8.9375
1219	MCO	1999-08-26	9.25
1220	MCO	1999-08-27	9.25
1221	MCO	1999-08-30	8.875
1222	MCO	1999-08-31	9.8125
1223	MCO	1999-09-01	9.75
1224	MCO	1999-09-02	10.0
1225	MCO	1999-09-03	10.0
1226	MCO	1999-09-07	10.9375
1227	MCO	1999-09-08	10.875
1228	MCO	1999-09-09	11.4375
1229	MCO	1999-09-10	12.0625
1230	MCO	1999-09-13	11.5625
1231	MCO	1999-09-14	12.5
1232	MCO	1999-09-15	12.0
1233	MCO	1999-09-16	11.125
1234	MCO	1999-09-17	11.1875
1235	MCO	1999-09-20	11.375
1236	MCO	1999-09-21	11.5
1237	MCO	1999-09-22	11.1875
1238	MCO	1999-09-23	11.125
1239	MCO	1999-09-24	11.1875
1240	MCO	1999-09-27	11.1875
1241	MCO	1999-09-28	10.875
1242	MCO	1999-09-29	10.8125
1243	MCO	1999-09-30	11.25
1244	MCO	1999-10-01	11.125
1245	MCO	1999-10-04	11.0
1246	MCO	1999-10-05	10.9375
1247	MCO	1999-10-06	11.1875
1248	MCO	1999-10-07	10.9375
1249	MCO	1999-10-08	11.1875
1250	MCO	1999-10-11	11.3125
1251	MCO	1999-10-12	10.875
1252	MCO	1999-10-13	10.8125
1253	MCO	1999-10-14	10.5
1254	MCO	1999-10-15	10.0625
1255	MCO	1999-10-18	10.25
1256	MCO	1999-10-19	10.3125
1257	MCO	1999-10-20	10.5
1258	MCO	1999-10-21	10.625
1259	MCO	1999-10-22	10.5
1260	MCO	1999-10-25	10.5625
1261	MCO	1999-10-26	11.5
1262	MCO	1999-10-27	11.0
1263	MCO	1999-10-28	11.125
1264	MCO	1999-10-29	11.0625
1265	MCO	1999-11-01	10.8125
1266	MCO	1999-11-02	10.6875
1267	MCO	1999-11-03	10.9375
1268	MCO	1999-11-04	10.875
1269	MCO	1999-11-05	10.9375
1270	MCO	1999-11-08	11.25
1271	MCO	1999-11-09	10.875
1272	MCO	1999-11-10	10.75
1273	MCO	1999-11-11	10.5625
1274	MCO	1999-11-12	10.6875
1275	MCO	1999-11-15	10.625
1276	MCO	1999-11-16	10.625
1277	MCO	1999-11-17	10.4375
1278	MCO	1999-11-18	10.375
1279	MCO	1999-11-19	10.375
1280	MCO	1999-11-22	10.1875
1281	MCO	1999-11-23	10.0625
1282	MCO	1999-11-24	10.1875
1283	MCO	1999-11-26	10.1875
1284	MCO	1999-11-29	10.1875
1285	MCO	1999-11-30	10.125
1286	MCO	1999-12-01	10.125
1287	MCO	1999-12-02	10.1875
1288	MCO	1999-12-03	10.125
1289	MCO	1999-12-06	10.0625
1290	MCO	1999-12-07	9.875
1291	MCO	1999-12-08	9.875
1292	MCO	1999-12-09	9.75
1293	MCO	1999-12-10	9.6875
1294	MCO	1999-12-13	10.0
1295	MCO	1999-12-14	10.1875
1296	MCO	1999-12-15	11.1875
1297	MCO	1999-12-16	11.0625
1298	MCO	1999-12-17	11.0
1299	MCO	1999-12-20	10.9375
1300	MCO	1999-12-21	11.0
1301	MCO	1999-12-22	10.9375
1302	MCO	1999-12-23	11.125
1303	MCO	1999-12-27	11.0625
1304	MCO	1999-12-28	11.0
1305	MCO	1999-12-29	11.0
1306	MCO	1999-12-30	11.0625
1307	MCO	1999-12-31	11.0625
1308	MCO	2000-01-03	10.8125
1309	MCO	2000-01-04	10.5
1310	MCO	2000-01-05	10.3125
1311	MCO	2000-01-06	10.3125
1312	MCO	2000-01-07	10.5625
1313	MCO	2000-01-10	10.5625
1314	MCO	2000-01-11	10.6875
1315	MCO	2000-01-12	10.625
1316	MCO	2000-01-13	10.8125
1317	MCO	2000-01-14	10.6875
1318	MCO	2000-01-18	10.4375
1319	MCO	2000-01-19	10.625
1320	MCO	2000-01-20	10.5
1321	MCO	2000-01-21	10.5625
1322	MCO	2000-01-24	10.4375
1323	MCO	2000-01-25	10.1875
1324	MCO	2000-01-26	9.6875
1325	MCO	2000-01-27	9.8125
1326	MCO	2000-01-28	9.5625
1327	MCO	2000-01-31	9.4375
1328	MCO	2000-02-01	9.75
1329	MCO	2000-02-02	9.75
1330	MCO	2000-02-03	9.8125
1331	MCO	2000-02-04	9.75
1332	MCO	2000-02-07	9.8125
1333	MCO	2000-02-08	9.9375
1334	MCO	2000-02-09	9.8125
1335	MCO	2000-02-10	9.625
1336	MCO	2000-02-11	9.4375
1337	MCO	2000-02-14	9.875
1338	MCO	2000-02-15	10.1875
1339	MCO	2000-02-16	10.0625
1340	MCO	2000-02-17	10.25
1341	MCO	2000-02-18	10.1875
1342	MCO	2000-02-22	10.3125
1343	MCO	2000-02-23	10.25
1344	MCO	2000-02-24	10.1875
1345	MCO	2000-02-25	10.0625
1346	MCO	2000-02-28	10.0
1347	MCO	2000-02-29	9.8125
1348	MCO	2000-03-01	9.9375
1349	MCO	2000-03-02	9.8125
1350	MCO	2000-03-03	9.9375
1351	MCO	2000-03-06	9.8125
1352	MCO	2000-03-07	9.625
1353	MCO	2000-03-08	9.6875
1354	MCO	2000-03-09	10.0
1355	MCO	2000-03-10	9.875
1356	MCO	2000-03-13	10.0625
1357	MCO	2000-03-14	10.3125
1358	MCO	2000-03-15	10.8125
1359	MCO	2000-03-16	10.9375
1360	MCO	2000-03-17	10.75
1361	MCO	2000-03-20	10.75
1362	MCO	2000-03-21	10.75
1363	MCO	2000-03-22	11.125
1364	MCO	2000-03-23	11.25
1365	MCO	2000-03-24	11.25
1366	MCO	2000-03-27	11.25
1367	MCO	2000-03-28	11.0625
1368	MCO	2000-03-29	10.75
1369	MCO	2000-03-30	10.6875
1370	MCO	2000-03-31	10.75
1371	MCO	2000-04-03	10.5625
1372	MCO	2000-04-04	10.375
1373	MCO	2000-04-05	10.1875
1374	MCO	2000-04-06	10.5625
1375	MCO	2000-04-07	10.5
1376	MCO	2000-04-10	10.5625
1377	MCO	2000-04-11	10.5
1378	MCO	2000-04-12	10.5
1379	MCO	2000-04-13	10.125
1380	MCO	2000-04-14	10.1875
1381	MCO	2000-04-17	10.625
1382	MCO	2000-04-18	10.4375
1383	MCO	2000-04-19	10.6875
1384	MCO	2000-04-20	10.8125
1385	MCO	2000-04-24	10.8125
1386	MCO	2000-04-25	11.125
1387	MCO	2000-04-26	11.125
1388	MCO	2000-04-27	11.375
1389	MCO	2000-04-28	11.3125
1390	MCO	2000-05-01	11.6875
1391	MCO	2000-05-02	11.25
1392	MCO	2000-05-03	11.375
1393	MCO	2000-05-04	11.6875
1394	MCO	2000-05-05	11.4375
1395	MCO	2000-05-08	11.375
1396	MCO	2000-05-09	11.375
1397	MCO	2000-05-10	11.1875
1398	MCO	2000-05-11	11.25
1399	MCO	2000-05-12	11.375
1400	MCO	2000-05-15	11.3125
1401	MCO	2000-05-16	11.8125
1402	MCO	2000-05-17	11.6875
1403	MCO	2000-05-18	11.6875
1404	MCO	2000-05-19	11.3125
1405	MCO	2000-05-22	11.375
1406	MCO	2000-05-23	11.5625
1407	MCO	2000-05-24	11.5625
1408	MCO	2000-05-25	11.6875
1409	MCO	2000-05-26	11.4375
1410	MCO	2000-05-30	11.4375
1411	MCO	2000-05-31	11.5625
1412	MCO	2000-06-01	11.875
1413	MCO	2000-06-02	12.125
1414	MCO	2000-06-05	12.375
1415	MCO	2000-06-06	12.25
1416	MCO	2000-06-07	12.1875
1417	MCO	2000-06-08	11.8125
1418	MCO	2000-06-09	11.625
1419	MCO	2000-06-12	11.5625
1420	MCO	2000-06-13	11.5
1421	MCO	2000-06-14	11.6875
1422	MCO	2000-06-15	11.3125
1423	MCO	2000-06-16	11.4375
1424	MCO	2000-06-19	11.5625
1425	MCO	2000-06-20	11.5
1426	MCO	2000-06-21	11.625
1427	MCO	2000-06-22	11.5625
1428	MCO	2000-06-23	11.4375
1429	MCO	2000-06-26	11.25
1430	MCO	2000-06-27	10.75
1431	MCO	2000-06-28	10.8125
1432	MCO	2000-06-29	11.125
1433	MCO	2000-06-30	10.75
1434	MCO	2000-07-03	10.875
1435	MCO	2000-07-05	10.625
1436	MCO	2000-07-06	10.5625
1437	MCO	2000-07-07	10.75
1438	MCO	2000-07-10	10.6875
1439	MCO	2000-07-11	10.875
1440	MCO	2000-07-12	11.0
1441	MCO	2000-07-13	11.125
1442	MCO	2000-07-14	11.3125
1443	MCO	2000-07-17	11.4375
1444	MCO	2000-07-18	10.875
1445	MCO	2000-07-19	11.125
1446	MCO	2000-07-20	11.125
1447	MCO	2000-07-21	11.125
1448	MCO	2000-07-24	11.1875
1449	MCO	2000-07-25	10.9375
1450	MCO	2000-07-26	10.75
1451	MCO	2000-07-27	10.75
1452	MCO	2000-07-28	10.8125
1453	MCO	2000-07-31	11.125
1454	MCO	2000-08-01	11.25
1455	MCO	2000-08-02	11.375
1456	MCO	2000-08-03	11.3125
1457	MCO	2000-08-04	11.5625
1458	MCO	2000-08-07	11.4375
1459	MCO	2000-08-08	11.5
1460	MCO	2000-08-09	11.5
1461	MCO	2000-08-10	11.5
1462	MCO	2000-08-11	11.4375
1463	MCO	2000-08-14	11.8125
1464	MCO	2000-08-15	12.125
1465	MCO	2000-08-16	12.0625
1466	MCO	2000-08-17	12.0
1467	MCO	2000-08-18	12.0625
1468	MCO	2000-08-21	12.0625
1469	MCO	2000-08-22	12.1875
1470	MCO	2000-08-23	12.25
1471	MCO	2000-08-24	12.25
1472	MCO	2000-08-25	12.25
1473	MCO	2000-08-28	12.1875
1474	MCO	2000-08-29	12.0
1475	MCO	2000-08-30	12.125
1476	MCO	2000-08-31	12.4375
1477	MCO	2000-09-01	11.9375
1478	MCO	2000-09-05	12.125
1479	MCO	2000-09-06	12.0625
1480	MCO	2000-09-07	12.3125
1481	MCO	2000-09-08	12.4375
1482	MCO	2000-09-11	12.75
1483	MCO	2000-09-12	12.8125
1484	MCO	2000-09-13	12.6875
1485	MCO	2000-09-14	12.8125
1486	MCO	2000-09-15	12.9375
1487	MCO	2000-09-18	12.3125
1488	MCO	2000-09-19	12.0
1489	MCO	2000-09-20	12.0
1490	MCO	2000-09-21	11.9375
1491	MCO	2000-09-22	11.8125
1492	MCO	2000-09-25	11.875
1493	MCO	2000-09-26	12.125
1494	MCO	2000-09-27	13.0
1495	MCO	2000-09-28	13.0625
1496	MCO	2000-09-29	12.9375
1497	MCO	2000-10-02	13.625
1498	MCO	2000-10-03	13.75
1499	MCO	2000-10-04	13.6875
1500	MCO	2000-10-05	13.4375
1501	MCO	2000-10-06	12.84375
1502	MCO	2000-10-09	12.1875
1503	MCO	2000-10-10	11.90625
1504	MCO	2000-10-11	12.03125
1505	MCO	2000-10-12	12.46875
1506	MCO	2000-10-13	12.71875
1507	MCO	2000-10-16	13.0
1508	MCO	2000-10-17	12.28125
1509	MCO	2000-10-18	11.625
1510	MCO	2000-10-19	12.03125
1511	MCO	2000-10-20	12.03125
1512	MCO	2000-10-23	12.25
1513	MCO	2000-10-24	12.75
1514	MCO	2000-10-25	12.71875
1515	MCO	2000-10-26	12.9375
1516	MCO	2000-10-27	13.1875
1517	MCO	2000-10-30	13.3125
1518	MCO	2000-10-31	13.15625
1519	MCO	2000-11-01	13.0
1520	MCO	2000-11-02	12.875
1521	MCO	2000-11-03	12.875
1522	MCO	2000-11-06	12.875
1523	MCO	2000-11-07	12.90625
1524	MCO	2000-11-08	12.84375
1525	MCO	2000-11-09	12.9375
1526	MCO	2000-11-10	12.875
1527	MCO	2000-11-13	12.875
1528	MCO	2000-11-14	12.96875
1529	MCO	2000-11-15	12.78125
1530	MCO	2000-11-16	12.6875
1531	MCO	2000-11-17	12.90625
1532	MCO	2000-11-20	12.875
1533	MCO	2000-11-21	12.8125
1534	MCO	2000-11-22	12.6875
1535	MCO	2000-11-24	12.71875
1536	MCO	2000-11-27	12.65625
1537	MCO	2000-11-28	12.71875
1538	MCO	2000-11-29	12.8125
1539	MCO	2000-11-30	12.96875
1540	MCO	2000-12-01	13.09375
1541	MCO	2000-12-04	13.15625
1542	MCO	2000-12-05	13.3125
1543	MCO	2000-12-06	13.28125
1544	MCO	2000-12-07	13.15625
1545	MCO	2000-12-08	13.53125
1546	MCO	2000-12-11	13.40625
1547	MCO	2000-12-12	13.375
1548	MCO	2000-12-13	13.375
1549	MCO	2000-12-14	13.5
1550	MCO	2000-12-15	12.8125
1551	MCO	2000-12-18	12.71875
1552	MCO	2000-12-19	13.03125
1553	MCO	2000-12-20	12.25
1554	MCO	2000-12-21	12.40625
1555	MCO	2000-12-22	12.25
1556	MCO	2000-12-26	12.4375
1557	MCO	2000-12-27	12.75
1558	MCO	2000-12-28	12.8125
1559	MCO	2000-12-29	12.84375
1560	MCO	2001-01-02	13.1875
1561	MCO	2001-01-03	14.28125
1562	MCO	2001-01-04	14.0
1563	MCO	2001-01-05	13.75
1564	MCO	2001-01-08	13.5625
1565	MCO	2001-01-09	13.5625
1566	MCO	2001-01-10	13.71875
1567	MCO	2001-01-11	13.84375
1568	MCO	2001-01-12	13.875
1569	MCO	2001-01-16	14.0
1570	MCO	2001-01-17	14.09375
1571	MCO	2001-01-18	13.75
1572	MCO	2001-01-19	13.125
1573	MCO	2001-01-22	13.75
1574	MCO	2001-01-23	13.8125
1575	MCO	2001-01-24	13.78125
1576	MCO	2001-01-25	13.84375
1577	MCO	2001-01-26	13.9375
1578	MCO	2001-01-29	14.024999618530273
1579	MCO	2001-01-30	14.234999656677246
1580	MCO	2001-01-31	14.0
1581	MCO	2001-02-01	13.989999771118164
1582	MCO	2001-02-02	13.625
1583	MCO	2001-02-05	13.675000190734863
1584	MCO	2001-02-06	13.920000076293945
1585	MCO	2001-02-07	13.774999618530273
1586	MCO	2001-02-08	13.789999961853027
1587	MCO	2001-02-09	14.020000457763672
1588	MCO	2001-02-12	13.970000267028809
1589	MCO	2001-02-13	14.175000190734863
1590	MCO	2001-02-14	14.0
1591	MCO	2001-02-15	14.0
1592	MCO	2001-02-16	14.0
1593	MCO	2001-02-20	14.03499984741211
1594	MCO	2001-02-21	13.90999984741211
1595	MCO	2001-02-22	14.0600004196167
1596	MCO	2001-02-23	13.53499984741211
1597	MCO	2001-02-26	13.579999923706055
1598	MCO	2001-02-27	13.75
1599	MCO	2001-02-28	13.479999542236328
1600	MCO	2001-03-01	13.635000228881836
1601	MCO	2001-03-02	13.489999771118164
1602	MCO	2001-03-05	13.375
1603	MCO	2001-03-06	13.375
1604	MCO	2001-03-07	13.395000457763672
1605	MCO	2001-03-08	13.579999923706055
1606	MCO	2001-03-09	13.5
1607	MCO	2001-03-12	13.399999618530273
1608	MCO	2001-03-13	13.555000305175781
1609	MCO	2001-03-14	13.494999885559082
1610	MCO	2001-03-15	13.539999961853027
1611	MCO	2001-03-16	13.5
1612	MCO	2001-03-19	13.475000381469727
1613	MCO	2001-03-20	13.529999732971191
1614	MCO	2001-03-21	13.335000038146973
1615	MCO	2001-03-22	13.21500015258789
1616	MCO	2001-03-23	13.324999809265137
1617	MCO	2001-03-26	13.545000076293945
1618	MCO	2001-03-27	13.550000190734863
1619	MCO	2001-03-28	13.53499984741211
1620	MCO	2001-03-29	13.5
1621	MCO	2001-03-30	13.779999732971191
1622	MCO	2001-04-02	13.609999656677246
1623	MCO	2001-04-03	13.305000305175781
1624	MCO	2001-04-04	13.25
1625	MCO	2001-04-05	13.479999542236328
1626	MCO	2001-04-06	13.470000267028809
1627	MCO	2001-04-09	14.09000015258789
1628	MCO	2001-04-10	14.524999618530273
1629	MCO	2001-04-11	14.425000190734863
1630	MCO	2001-04-12	14.270000457763672
1631	MCO	2001-04-16	14.524999618530273
1632	MCO	2001-04-17	14.90999984741211
1633	MCO	2001-04-18	15.305000305175781
1634	MCO	2001-04-19	15.654999732971191
1635	MCO	2001-04-20	15.475000381469727
1636	MCO	2001-04-23	15.170000076293945
1637	MCO	2001-04-24	15.175000190734863
1638	MCO	2001-04-25	15.569999694824219
1639	MCO	2001-04-26	15.199999809265137
1640	MCO	2001-04-27	15.710000038146973
1641	MCO	2001-04-30	15.699999809265137
1642	MCO	2001-05-01	15.734999656677246
1643	MCO	2001-05-02	15.704999923706055
1644	MCO	2001-05-03	15.579999923706055
1645	MCO	2001-05-04	15.5
1646	MCO	2001-05-07	15.574999809265137
1647	MCO	2001-05-08	15.479999542236328
1648	MCO	2001-05-09	15.604999542236328
1649	MCO	2001-05-10	15.520000457763672
1650	MCO	2001-05-11	15.5
1651	MCO	2001-05-14	15.460000038146973
1652	MCO	2001-05-15	15.890000343322754
1653	MCO	2001-05-16	15.96500015258789
1654	MCO	2001-05-17	16.15999984741211
1655	MCO	2001-05-18	16.329999923706055
1656	MCO	2001-05-21	16.53499984741211
1657	MCO	2001-05-22	16.325000762939453
1658	MCO	2001-05-23	16.395000457763672
1659	MCO	2001-05-24	16.325000762939453
1660	MCO	2001-05-25	16.229999542236328
1661	MCO	2001-05-29	16.375
1662	MCO	2001-05-30	16.0
1663	MCO	2001-05-31	16.040000915527344
1664	MCO	2001-06-01	16.149999618530273
1665	MCO	2001-06-04	16.25
1666	MCO	2001-06-05	16.700000762939453
1667	MCO	2001-06-06	16.780000686645508
1668	MCO	2001-06-07	16.8700008392334
1669	MCO	2001-06-08	16.690000534057617
1670	MCO	2001-06-11	16.559999465942383
1671	MCO	2001-06-12	16.200000762939453
1672	MCO	2001-06-13	16.375
1673	MCO	2001-06-14	16.135000228881836
1674	MCO	2001-06-15	16.325000762939453
1675	MCO	2001-06-18	16.344999313354492
1676	MCO	2001-06-19	17.25
1677	MCO	2001-06-20	17.114999771118164
1678	MCO	2001-06-21	17.125
1679	MCO	2001-06-22	17.149999618530273
1680	MCO	2001-06-25	17.125
1681	MCO	2001-06-26	16.950000762939453
1682	MCO	2001-06-27	17.049999237060547
1683	MCO	2001-06-28	17.100000381469727
1684	MCO	2001-06-29	16.75
1685	MCO	2001-07-02	17.0
1686	MCO	2001-07-03	16.975000381469727
1687	MCO	2001-07-05	16.844999313354492
1688	MCO	2001-07-06	16.485000610351562
1689	MCO	2001-07-09	16.56999969482422
1690	MCO	2001-07-10	16.3799991607666
1691	MCO	2001-07-11	16.28499984741211
1692	MCO	2001-07-12	16.299999237060547
1693	MCO	2001-07-13	16.104999542236328
1694	MCO	2001-07-16	16.25
1695	MCO	2001-07-17	16.25
1696	MCO	2001-07-18	16.28499984741211
1697	MCO	2001-07-19	15.994999885559082
1698	MCO	2001-07-20	15.5600004196167
1699	MCO	2001-07-23	15.430000305175781
1700	MCO	2001-07-24	15.6850004196167
1701	MCO	2001-07-25	16.174999237060547
1702	MCO	2001-07-26	16.325000762939453
1703	MCO	2001-07-27	16.100000381469727
1704	MCO	2001-07-30	16.540000915527344
1705	MCO	2001-07-31	16.6299991607666
1706	MCO	2001-08-01	16.575000762939453
1707	MCO	2001-08-02	16.625
1708	MCO	2001-08-03	16.665000915527344
1709	MCO	2001-08-06	16.799999237060547
1710	MCO	2001-08-07	16.770000457763672
1711	MCO	2001-08-08	16.799999237060547
1712	MCO	2001-08-09	16.774999618530273
1713	MCO	2001-08-10	16.985000610351562
1714	MCO	2001-08-13	16.799999237060547
1715	MCO	2001-08-14	16.934999465942383
1716	MCO	2001-08-15	16.940000534057617
1717	MCO	2001-08-16	17.0
1718	MCO	2001-08-17	17.05500030517578
1719	MCO	2001-08-20	17.270000457763672
1720	MCO	2001-08-21	17.25
1721	MCO	2001-08-22	17.209999084472656
1722	MCO	2001-08-23	17.204999923706055
1723	MCO	2001-08-24	17.415000915527344
1724	MCO	2001-08-27	17.405000686645508
1725	MCO	2001-08-28	17.219999313354492
1726	MCO	2001-08-29	17.149999618530273
1727	MCO	2001-08-30	17.149999618530273
1728	MCO	2001-08-31	17.19499969482422
1729	MCO	2001-09-04	17.274999618530273
1730	MCO	2001-09-05	17.5
1731	MCO	2001-09-06	17.225000381469727
1732	MCO	2001-09-07	16.5049991607666
1733	MCO	2001-09-10	17.360000610351562
1734	MCO	2001-09-17	16.875
1735	MCO	2001-09-18	17.204999923706055
1736	MCO	2001-09-19	16.950000762939453
1737	MCO	2001-09-20	16.75
1738	MCO	2001-09-21	16.200000762939453
1739	MCO	2001-09-24	16.864999771118164
1740	MCO	2001-09-25	16.924999237060547
1741	MCO	2001-09-26	17.25
1742	MCO	2001-09-27	17.860000610351562
1743	MCO	2001-09-28	18.5
1744	MCO	2001-10-01	18.424999237060547
1745	MCO	2001-10-02	17.475000381469727
1746	MCO	2001-10-03	16.975000381469727
1747	MCO	2001-10-04	16.4950008392334
1748	MCO	2001-10-05	16.989999771118164
1749	MCO	2001-10-08	16.700000762939453
1750	MCO	2001-10-09	17.05500030517578
1751	MCO	2001-10-10	17.575000762939453
1752	MCO	2001-10-11	17.684999465942383
1753	MCO	2001-10-12	17.729999542236328
1754	MCO	2001-10-15	18.049999237060547
1755	MCO	2001-10-16	18.350000381469727
1756	MCO	2001-10-17	17.96500015258789
1757	MCO	2001-10-18	18.19499969482422
1758	MCO	2001-10-19	18.440000534057617
1759	MCO	2001-10-22	18.235000610351562
1760	MCO	2001-10-23	17.514999389648438
1761	MCO	2001-10-24	17.645000457763672
1762	MCO	2001-10-25	18.0
1763	MCO	2001-10-26	17.975000381469727
1764	MCO	2001-10-29	17.739999771118164
1765	MCO	2001-10-30	17.520000457763672
1766	MCO	2001-10-31	17.360000610351562
1767	MCO	2001-11-01	17.75
1768	MCO	2001-11-02	17.600000381469727
1769	MCO	2001-11-05	17.524999618530273
1770	MCO	2001-11-06	17.610000610351562
1771	MCO	2001-11-07	17.739999771118164
1772	MCO	2001-11-08	17.524999618530273
1773	MCO	2001-11-09	17.485000610351562
1774	MCO	2001-11-12	17.489999771118164
1775	MCO	2001-11-13	17.860000610351562
1776	MCO	2001-11-14	17.905000686645508
1777	MCO	2001-11-15	17.68000030517578
1778	MCO	2001-11-16	17.4950008392334
1779	MCO	2001-11-19	17.25
1780	MCO	2001-11-20	17.3799991607666
1781	MCO	2001-11-21	17.375
1782	MCO	2001-11-23	17.364999771118164
1783	MCO	2001-11-26	17.59000015258789
1784	MCO	2001-11-27	17.235000610351562
1785	MCO	2001-11-28	16.889999389648438
1786	MCO	2001-11-29	17.09000015258789
1787	MCO	2001-11-30	17.334999084472656
1788	MCO	2001-12-03	17.280000686645508
1789	MCO	2001-12-04	17.975000381469727
1790	MCO	2001-12-05	18.360000610351562
1791	MCO	2001-12-06	18.075000762939453
1792	MCO	2001-12-07	18.125
1793	MCO	2001-12-10	17.829999923706055
1794	MCO	2001-12-11	18.06999969482422
1795	MCO	2001-12-12	18.110000610351562
1796	MCO	2001-12-13	18.139999389648438
1797	MCO	2001-12-14	18.385000228881836
1798	MCO	2001-12-17	19.774999618530273
1799	MCO	2001-12-18	19.700000762939453
1800	MCO	2001-12-19	19.80500030517578
1801	MCO	2001-12-20	19.75
1802	MCO	2001-12-21	19.7549991607666
1803	MCO	2001-12-24	20.06999969482422
1804	MCO	2001-12-26	20.149999618530273
1805	MCO	2001-12-27	20.44499969482422
1806	MCO	2001-12-28	20.274999618530273
1807	MCO	2001-12-31	19.93000030517578
1808	MCO	2002-01-02	19.989999771118164
1809	MCO	2002-01-03	20.030000686645508
1810	MCO	2002-01-04	20.420000076293945
1811	MCO	2002-01-07	20.104999542236328
1812	MCO	2002-01-08	20.600000381469727
1813	MCO	2002-01-09	20.165000915527344
1814	MCO	2002-01-10	19.9950008392334
1815	MCO	2002-01-11	19.950000762939453
1816	MCO	2002-01-14	20.024999618530273
1817	MCO	2002-01-15	19.96500015258789
1818	MCO	2002-01-16	19.905000686645508
1819	MCO	2002-01-17	19.959999084472656
1820	MCO	2002-01-18	19.950000762939453
1821	MCO	2002-01-22	19.8700008392334
1822	MCO	2002-01-23	19.815000534057617
1823	MCO	2002-01-24	19.9950008392334
1824	MCO	2002-01-25	20.010000228881836
1825	MCO	2002-01-28	19.485000610351562
1826	MCO	2002-01-29	18.924999237060547
1827	MCO	2002-01-30	18.69499969482422
1828	MCO	2002-01-31	18.760000228881836
1829	MCO	2002-02-01	18.885000228881836
1830	MCO	2002-02-04	18.795000076293945
1831	MCO	2002-02-05	20.094999313354492
1832	MCO	2002-02-06	20.079999923706055
1833	MCO	2002-02-07	19.600000381469727
1834	MCO	2002-02-08	19.924999237060547
1835	MCO	2002-02-11	19.860000610351562
1836	MCO	2002-02-12	19.145000457763672
1837	MCO	2002-02-13	19.010000228881836
1838	MCO	2002-02-14	18.325000762939453
1839	MCO	2002-02-15	18.594999313354492
1840	MCO	2002-02-19	18.5049991607666
1841	MCO	2002-02-20	18.969999313354492
1842	MCO	2002-02-21	18.5049991607666
1843	MCO	2002-02-22	18.875
1844	MCO	2002-02-25	18.604999542236328
1845	MCO	2002-02-26	18.579999923706055
1846	MCO	2002-02-27	18.530000686645508
1847	MCO	2002-02-28	18.5
1848	MCO	2002-03-01	18.5
1849	MCO	2002-03-04	18.524999618530273
1850	MCO	2002-03-05	19.420000076293945
1851	MCO	2002-03-06	19.510000228881836
1852	MCO	2002-03-07	19.170000076293945
1853	MCO	2002-03-08	19.84000015258789
1854	MCO	2002-03-11	19.5
1855	MCO	2002-03-12	19.454999923706055
1856	MCO	2002-03-13	19.575000762939453
1857	MCO	2002-03-14	20.049999237060547
1858	MCO	2002-03-15	20.0
1859	MCO	2002-03-18	19.899999618530273
1860	MCO	2002-03-19	20.385000228881836
1861	MCO	2002-03-20	19.940000534057617
1862	MCO	2002-03-21	19.53499984741211
1863	MCO	2002-03-22	19.5
1864	MCO	2002-03-25	19.309999465942383
1865	MCO	2002-03-26	19.549999237060547
1866	MCO	2002-03-27	19.8700008392334
1867	MCO	2002-03-28	20.549999237060547
1868	MCO	2002-04-01	20.40999984741211
1869	MCO	2002-04-02	20.524999618530273
1870	MCO	2002-04-03	20.299999237060547
1871	MCO	2002-04-04	20.260000228881836
1872	MCO	2002-04-05	20.450000762939453
1873	MCO	2002-04-08	20.424999237060547
1874	MCO	2002-04-09	20.600000381469727
1875	MCO	2002-04-10	20.55500030517578
1876	MCO	2002-04-11	20.625
1877	MCO	2002-04-12	20.530000686645508
1878	MCO	2002-04-15	20.114999771118164
1879	MCO	2002-04-16	20.5
1880	MCO	2002-04-17	20.239999771118164
1881	MCO	2002-04-18	20.530000686645508
1882	MCO	2002-04-19	20.649999618530273
1883	MCO	2002-04-22	20.55500030517578
1884	MCO	2002-04-23	20.549999237060547
1885	MCO	2002-04-24	21.190000534057617
1886	MCO	2002-04-25	21.649999618530273
1887	MCO	2002-04-26	21.674999237060547
1888	MCO	2002-04-29	21.549999237060547
1889	MCO	2002-04-30	21.790000915527344
1890	MCO	2002-05-01	22.469999313354492
1891	MCO	2002-05-02	22.649999618530273
1892	MCO	2002-05-03	22.385000228881836
1893	MCO	2002-05-06	23.59000015258789
1894	MCO	2002-05-07	23.479999542236328
1895	MCO	2002-05-08	24.155000686645508
1896	MCO	2002-05-09	24.514999389648438
1897	MCO	2002-05-10	24.43000030517578
1898	MCO	2002-05-13	24.155000686645508
1899	MCO	2002-05-14	24.2450008392334
1900	MCO	2002-05-15	25.1299991607666
1901	MCO	2002-05-16	25.149999618530273
1902	MCO	2002-05-17	25.0
1903	MCO	2002-05-20	24.674999237060547
1904	MCO	2002-05-21	24.604999542236328
1905	MCO	2002-05-22	24.610000610351562
1906	MCO	2002-05-23	24.665000915527344
1907	MCO	2002-05-24	24.475000381469727
1908	MCO	2002-05-28	24.475000381469727
1909	MCO	2002-05-29	23.885000228881836
1910	MCO	2002-05-30	23.700000762939453
1911	MCO	2002-05-31	24.079999923706055
1912	MCO	2002-06-03	23.864999771118164
1913	MCO	2002-06-04	24.0
1914	MCO	2002-06-05	24.065000534057617
1915	MCO	2002-06-06	23.75
1916	MCO	2002-06-07	23.600000381469727
1917	MCO	2002-06-10	23.700000762939453
1918	MCO	2002-06-11	23.81999969482422
1919	MCO	2002-06-12	24.899999618530273
1920	MCO	2002-06-13	23.989999771118164
1921	MCO	2002-06-14	23.850000381469727
1922	MCO	2002-06-17	24.065000534057617
1923	MCO	2002-06-18	24.6299991607666
1924	MCO	2002-06-19	25.31999969482422
1925	MCO	2002-06-20	25.790000915527344
1926	MCO	2002-06-21	25.125
1927	MCO	2002-06-24	24.719999313354492
1928	MCO	2002-06-25	25.010000228881836
1929	MCO	2002-06-26	24.65999984741211
1930	MCO	2002-06-27	24.235000610351562
1931	MCO	2002-06-28	24.875
1932	MCO	2002-07-01	23.84000015258789
1933	MCO	2002-07-02	24.114999771118164
1934	MCO	2002-07-03	24.405000686645508
1935	MCO	2002-07-05	24.864999771118164
1936	MCO	2002-07-08	24.415000915527344
1937	MCO	2002-07-09	24.19499969482422
1938	MCO	2002-07-10	24.354999542236328
1939	MCO	2002-07-11	23.825000762939453
1940	MCO	2002-07-12	23.78499984741211
1941	MCO	2002-07-15	23.625
1942	MCO	2002-07-16	23.489999771118164
1943	MCO	2002-07-17	23.155000686645508
1944	MCO	2002-07-18	22.375
1945	MCO	2002-07-19	21.010000228881836
1946	MCO	2002-07-22	21.264999389648438
1947	MCO	2002-07-23	22.954999923706055
1948	MCO	2002-07-24	23.6200008392334
1949	MCO	2002-07-25	24.235000610351562
1950	MCO	2002-07-26	24.125
1951	MCO	2002-07-29	24.9950008392334
1952	MCO	2002-07-30	24.7450008392334
1953	MCO	2002-07-31	24.799999237060547
1954	MCO	2002-08-01	23.875
1955	MCO	2002-08-02	23.790000915527344
1956	MCO	2002-08-05	23.55500030517578
1957	MCO	2002-08-06	23.424999237060547
1958	MCO	2002-08-07	23.969999313354492
1959	MCO	2002-08-08	24.469999313354492
1960	MCO	2002-08-09	24.469999313354492
1961	MCO	2002-08-12	24.405000686645508
1962	MCO	2002-08-13	23.94499969482422
1963	MCO	2002-08-14	24.764999389648438
1964	MCO	2002-08-15	24.764999389648438
1965	MCO	2002-08-16	24.709999084472656
1966	MCO	2002-08-19	24.850000381469727
1967	MCO	2002-08-20	25.389999389648438
1968	MCO	2002-08-21	25.459999084472656
1969	MCO	2002-08-22	24.954999923706055
1970	MCO	2002-08-23	24.655000686645508
1971	MCO	2002-08-26	24.295000076293945
1972	MCO	2002-08-27	24.174999237060547
1973	MCO	2002-08-28	24.5
1974	MCO	2002-08-29	24.405000686645508
1975	MCO	2002-08-30	24.15999984741211
1976	MCO	2002-09-03	24.270000457763672
1977	MCO	2002-09-04	24.489999771118164
1978	MCO	2002-09-05	24.424999237060547
1979	MCO	2002-09-06	24.46500015258789
1980	MCO	2002-09-09	24.780000686645508
1981	MCO	2002-09-10	24.844999313354492
1982	MCO	2002-09-11	24.829999923706055
1983	MCO	2002-09-12	24.43000030517578
1984	MCO	2002-09-13	24.3700008392334
1985	MCO	2002-09-16	24.875
1986	MCO	2002-09-17	24.530000686645508
1987	MCO	2002-09-18	24.610000610351562
1988	MCO	2002-09-19	23.84000015258789
1989	MCO	2002-09-20	24.110000610351562
1990	MCO	2002-09-23	24.415000915527344
1991	MCO	2002-09-24	23.450000762939453
1992	MCO	2002-09-25	23.895000457763672
1993	MCO	2002-09-26	24.375
1994	MCO	2002-09-27	24.399999618530273
1995	MCO	2002-09-30	24.25
1996	MCO	2002-10-01	24.7450008392334
1997	MCO	2002-10-02	24.704999923706055
1998	MCO	2002-10-03	23.625
1999	MCO	2002-10-04	21.3700008392334
2000	MCO	2002-10-07	22.364999771118164
2001	MCO	2002-10-08	23.045000076293945
2002	MCO	2002-10-09	22.899999618530273
2003	MCO	2002-10-10	23.30500030517578
2004	MCO	2002-10-11	23.899999618530273
2005	MCO	2002-10-14	24.110000610351562
2006	MCO	2002-10-15	24.700000762939453
2007	MCO	2002-10-16	24.59000015258789
2008	MCO	2002-10-17	24.799999237060547
2009	MCO	2002-10-18	24.25
2010	MCO	2002-10-21	24.94499969482422
2011	MCO	2002-10-22	25.059999465942383
2012	MCO	2002-10-23	23.704999923706055
2013	MCO	2002-10-24	23.0
2014	MCO	2002-10-25	22.815000534057617
2015	MCO	2002-10-28	22.450000762939453
2016	MCO	2002-10-29	22.600000381469727
2017	MCO	2002-10-30	23.135000228881836
2018	MCO	2002-10-31	23.549999237060547
2019	MCO	2002-11-01	23.514999389648438
2020	MCO	2002-11-04	23.209999084472656
2021	MCO	2002-11-05	23.415000915527344
2022	MCO	2002-11-06	23.235000610351562
2023	MCO	2002-11-07	22.770000457763672
2024	MCO	2002-11-08	22.559999465942383
2025	MCO	2002-11-11	21.844999313354492
2026	MCO	2002-11-12	22.3700008392334
2027	MCO	2002-11-13	21.889999389648438
2028	MCO	2002-11-14	22.290000915527344
2029	MCO	2002-11-15	21.735000610351562
2030	MCO	2002-11-18	21.364999771118164
2031	MCO	2002-11-19	21.850000381469727
2032	MCO	2002-11-20	21.975000381469727
2033	MCO	2002-11-21	21.53499984741211
2034	MCO	2002-11-22	21.739999771118164
2035	MCO	2002-11-25	22.03499984741211
2036	MCO	2002-11-26	21.584999084472656
2037	MCO	2002-11-27	22.280000686645508
2038	MCO	2002-11-29	22.010000228881836
2039	MCO	2002-12-02	22.05500030517578
2040	MCO	2002-12-03	21.934999465942383
2041	MCO	2002-12-04	21.90999984741211
2042	MCO	2002-12-05	21.6299991607666
2043	MCO	2002-12-06	21.954999923706055
2044	MCO	2002-12-09	21.334999084472656
2045	MCO	2002-12-10	21.2549991607666
2046	MCO	2002-12-11	21.225000381469727
2047	MCO	2002-12-12	21.110000610351562
2048	MCO	2002-12-13	20.684999465942383
2049	MCO	2002-12-16	21.05500030517578
2050	MCO	2002-12-17	20.639999389648438
2051	MCO	2002-12-18	20.104999542236328
2052	MCO	2002-12-19	20.09000015258789
2053	MCO	2002-12-20	21.25
2054	MCO	2002-12-23	20.90999984741211
2055	MCO	2002-12-24	20.975000381469727
2056	MCO	2002-12-26	20.94499969482422
2057	MCO	2002-12-27	20.815000534057617
2058	MCO	2002-12-30	20.475000381469727
2059	MCO	2002-12-31	20.645000457763672
2060	MCO	2003-01-02	21.850000381469727
2061	MCO	2003-01-03	21.889999389648438
2062	MCO	2003-01-06	21.440000534057617
2063	MCO	2003-01-07	21.270000457763672
2064	MCO	2003-01-08	20.924999237060547
2065	MCO	2003-01-09	20.31999969482422
2066	MCO	2003-01-10	20.125
2067	MCO	2003-01-13	20.905000686645508
2068	MCO	2003-01-14	20.934999465942383
2069	MCO	2003-01-15	20.940000534057617
2070	MCO	2003-01-16	21.2549991607666
2071	MCO	2003-01-17	21.149999618530273
2072	MCO	2003-01-21	21.100000381469727
2073	MCO	2003-01-22	20.905000686645508
2074	MCO	2003-01-23	21.110000610351562
2075	MCO	2003-01-24	20.5
2076	MCO	2003-01-27	20.3799991607666
2077	MCO	2003-01-28	20.684999465942383
2078	MCO	2003-01-29	20.700000762939453
2079	MCO	2003-01-30	20.5049991607666
2080	MCO	2003-01-31	20.940000534057617
2081	MCO	2003-02-03	21.450000762939453
2082	MCO	2003-02-04	20.9950008392334
2083	MCO	2003-02-05	21.524999618530273
2084	MCO	2003-02-06	21.350000381469727
2085	MCO	2003-02-07	21.165000915527344
2086	MCO	2003-02-10	21.125
2087	MCO	2003-02-11	20.8799991607666
2088	MCO	2003-02-12	20.645000457763672
2089	MCO	2003-02-13	20.65999984741211
2090	MCO	2003-02-14	21.235000610351562
2091	MCO	2003-02-18	21.43000030517578
2092	MCO	2003-02-19	21.469999313354492
2093	MCO	2003-02-20	21.059999465942383
2094	MCO	2003-02-21	21.71500015258789
2095	MCO	2003-02-24	21.25
2096	MCO	2003-02-25	21.350000381469727
2097	MCO	2003-02-26	21.295000076293945
2098	MCO	2003-02-27	21.889999389648438
2099	MCO	2003-02-28	22.049999237060547
2100	MCO	2003-03-03	22.155000686645508
2101	MCO	2003-03-04	21.875
2102	MCO	2003-03-05	22.104999542236328
2103	MCO	2003-03-06	21.969999313354492
2104	MCO	2003-03-07	22.290000915527344
2105	MCO	2003-03-10	21.885000228881836
2106	MCO	2003-03-11	21.5049991607666
2107	MCO	2003-03-12	22.2450008392334
2108	MCO	2003-03-13	22.549999237060547
2109	MCO	2003-03-14	23.104999542236328
2110	MCO	2003-03-17	23.700000762939453
2111	MCO	2003-03-18	23.625
2112	MCO	2003-03-19	23.975000381469727
2113	MCO	2003-03-20	24.225000381469727
2114	MCO	2003-03-21	24.600000381469727
2115	MCO	2003-03-24	23.729999542236328
2116	MCO	2003-03-25	23.635000228881836
2117	MCO	2003-03-26	23.290000915527344
2118	MCO	2003-03-27	23.045000076293945
2119	MCO	2003-03-28	23.270000457763672
2120	MCO	2003-03-31	23.114999771118164
2121	MCO	2003-04-01	23.514999389648438
2122	MCO	2003-04-02	23.645000457763672
2123	MCO	2003-04-03	22.96500015258789
2124	MCO	2003-04-04	23.28499984741211
2125	MCO	2003-04-07	23.434999465942383
2126	MCO	2003-04-08	23.80500030517578
2127	MCO	2003-04-09	23.575000762939453
2128	MCO	2003-04-10	23.739999771118164
2129	MCO	2003-04-11	23.540000915527344
2130	MCO	2003-04-14	23.989999771118164
2131	MCO	2003-04-15	24.354999542236328
2132	MCO	2003-04-16	24.204999923706055
2133	MCO	2003-04-17	24.774999618530273
2134	MCO	2003-04-21	24.549999237060547
2135	MCO	2003-04-22	24.364999771118164
2136	MCO	2003-04-23	23.81999969482422
2137	MCO	2003-04-24	23.795000076293945
2138	MCO	2003-04-25	23.725000381469727
2139	MCO	2003-04-28	24.079999923706055
2140	MCO	2003-04-29	24.334999084472656
2141	MCO	2003-04-30	24.145000457763672
2142	MCO	2003-05-01	24.31999969482422
2143	MCO	2003-05-02	24.7450008392334
2144	MCO	2003-05-05	24.354999542236328
2145	MCO	2003-05-06	24.420000076293945
2146	MCO	2003-05-07	24.489999771118164
2147	MCO	2003-05-08	24.190000534057617
2148	MCO	2003-05-09	24.4950008392334
2149	MCO	2003-05-12	24.604999542236328
2150	MCO	2003-05-13	24.75
2151	MCO	2003-05-14	24.924999237060547
2152	MCO	2003-05-15	25.360000610351562
2153	MCO	2003-05-16	25.594999313354492
2154	MCO	2003-05-19	25.59000015258789
2155	MCO	2003-05-20	25.895000457763672
2156	MCO	2003-05-21	26.0049991607666
2157	MCO	2003-05-22	25.889999389648438
2158	MCO	2003-05-23	25.905000686645508
2159	MCO	2003-05-27	26.19499969482422
2160	MCO	2003-05-28	26.424999237060547
2161	MCO	2003-05-29	26.0049991607666
2162	MCO	2003-05-30	26.075000762939453
2163	MCO	2003-06-02	26.200000762939453
2164	MCO	2003-06-03	26.065000534057617
2165	MCO	2003-06-04	26.06999969482422
2166	MCO	2003-06-05	26.09000015258789
2167	MCO	2003-06-06	26.25
2168	MCO	2003-06-09	26.43000030517578
2169	MCO	2003-06-10	26.649999618530273
2170	MCO	2003-06-11	26.200000762939453
2171	MCO	2003-06-12	26.360000610351562
2172	MCO	2003-06-13	26.674999237060547
2173	MCO	2003-06-16	27.325000762939453
2174	MCO	2003-06-17	27.06999969482422
2175	MCO	2003-06-18	27.1299991607666
2176	MCO	2003-06-19	26.5
2177	MCO	2003-06-20	26.760000228881836
2178	MCO	2003-06-23	26.399999618530273
2179	MCO	2003-06-24	26.575000762939453
2180	MCO	2003-06-25	26.315000534057617
2181	MCO	2003-06-26	26.674999237060547
2182	MCO	2003-06-27	26.399999618530273
2183	MCO	2003-06-30	26.354999542236328
2184	MCO	2003-07-01	26.40999984741211
2185	MCO	2003-07-02	26.655000686645508
2186	MCO	2003-07-03	26.975000381469727
2187	MCO	2003-07-07	27.4950008392334
2188	MCO	2003-07-08	28.2450008392334
2189	MCO	2003-07-09	27.959999084472656
2190	MCO	2003-07-10	27.799999237060547
2191	MCO	2003-07-11	27.799999237060547
2192	MCO	2003-07-14	27.889999389648438
2193	MCO	2003-07-15	27.559999465942383
2194	MCO	2003-07-16	26.959999084472656
2195	MCO	2003-07-17	26.4950008392334
2196	MCO	2003-07-18	26.489999771118164
2197	MCO	2003-07-21	26.420000076293945
2198	MCO	2003-07-22	26.385000228881836
2199	MCO	2003-07-23	26.5
2200	MCO	2003-07-24	26.110000610351562
2201	MCO	2003-07-25	26.43000030517578
2202	MCO	2003-07-28	26.395000457763672
2203	MCO	2003-07-29	25.979999542236328
2204	MCO	2003-07-30	25.7549991607666
2205	MCO	2003-07-31	25.860000610351562
2206	MCO	2003-08-01	25.549999237060547
2207	MCO	2003-08-04	25.459999084472656
2208	MCO	2003-08-05	25.2450008392334
2209	MCO	2003-08-06	25.31999969482422
2210	MCO	2003-08-07	25.334999084472656
2211	MCO	2003-08-08	25.625
2212	MCO	2003-08-11	25.780000686645508
2213	MCO	2003-08-12	25.8700008392334
2214	MCO	2003-08-13	25.760000228881836
2215	MCO	2003-08-14	26.079999923706055
2216	MCO	2003-08-15	26.135000228881836
2217	MCO	2003-08-18	26.149999618530273
2218	MCO	2003-08-19	26.05500030517578
2219	MCO	2003-08-20	26.309999465942383
2220	MCO	2003-08-21	26.165000915527344
2221	MCO	2003-08-22	25.795000076293945
2222	MCO	2003-08-25	25.649999618530273
2223	MCO	2003-08-26	25.684999465942383
2224	MCO	2003-08-27	25.69499969482422
2225	MCO	2003-08-28	25.8700008392334
2226	MCO	2003-08-29	25.93000030517578
2227	MCO	2003-09-02	26.40999984741211
2228	MCO	2003-09-03	26.665000915527344
2229	MCO	2003-09-04	26.639999389648438
2230	MCO	2003-09-05	26.3700008392334
2231	MCO	2003-09-08	26.299999237060547
2232	MCO	2003-09-09	25.80500030517578
2233	MCO	2003-09-10	25.80500030517578
2234	MCO	2003-09-11	25.825000762939453
2235	MCO	2003-09-12	25.96500015258789
2236	MCO	2003-09-15	25.96500015258789
2237	MCO	2003-09-16	26.149999618530273
2238	MCO	2003-09-17	26.334999084472656
2239	MCO	2003-09-18	26.674999237060547
2240	MCO	2003-09-19	27.075000762939453
2241	MCO	2003-09-22	27.139999389648438
2242	MCO	2003-09-23	27.21500015258789
2243	MCO	2003-09-24	27.28499984741211
2244	MCO	2003-09-25	27.274999618530273
2245	MCO	2003-09-26	27.450000762939453
2246	MCO	2003-09-29	27.6299991607666
2247	MCO	2003-09-30	27.485000610351562
2248	MCO	2003-10-01	27.9950008392334
2249	MCO	2003-10-02	28.229999542236328
2250	MCO	2003-10-03	28.440000534057617
2251	MCO	2003-10-06	28.670000076293945
2252	MCO	2003-10-07	28.934999465942383
2253	MCO	2003-10-08	28.94499969482422
2254	MCO	2003-10-09	29.31999969482422
2255	MCO	2003-10-10	29.7450008392334
2256	MCO	2003-10-13	29.84000015258789
2257	MCO	2003-10-14	28.334999084472656
2258	MCO	2003-10-15	28.155000686645508
2259	MCO	2003-10-16	28.354999542236328
2260	MCO	2003-10-17	28.31999969482422
2261	MCO	2003-10-20	28.350000381469727
2262	MCO	2003-10-21	28.045000076293945
2263	MCO	2003-10-22	28.049999237060547
2264	MCO	2003-10-23	27.875
2265	MCO	2003-10-24	27.93000030517578
2266	MCO	2003-10-27	27.989999771118164
2267	MCO	2003-10-28	28.959999084472656
2268	MCO	2003-10-29	28.915000915527344
2269	MCO	2003-10-30	28.924999237060547
2270	MCO	2003-10-31	28.915000915527344
2271	MCO	2003-11-03	29.145000457763672
2272	MCO	2003-11-04	29.010000228881836
2273	MCO	2003-11-05	28.940000534057617
2274	MCO	2003-11-06	28.979999542236328
2275	MCO	2003-11-07	28.8799991607666
2276	MCO	2003-11-10	28.625
2277	MCO	2003-11-11	28.399999618530273
2278	MCO	2003-11-12	28.774999618530273
2279	MCO	2003-11-13	28.799999237060547
2280	MCO	2003-11-14	28.55500030517578
2281	MCO	2003-11-17	28.59000015258789
2282	MCO	2003-11-18	28.114999771118164
2283	MCO	2003-11-19	28.155000686645508
2284	MCO	2003-11-20	28.15999984741211
2285	MCO	2003-11-21	28.3700008392334
2286	MCO	2003-11-24	28.4950008392334
2287	MCO	2003-11-25	28.780000686645508
2288	MCO	2003-11-26	28.69499969482422
2289	MCO	2003-11-28	28.639999389648438
2290	MCO	2003-12-01	28.84000015258789
2291	MCO	2003-12-02	28.71500015258789
2292	MCO	2003-12-03	29.05500030517578
2293	MCO	2003-12-04	28.795000076293945
2294	MCO	2003-12-05	28.809999465942383
2295	MCO	2003-12-08	28.809999465942383
2296	MCO	2003-12-09	28.53499984741211
2297	MCO	2003-12-10	28.709999084472656
2298	MCO	2003-12-11	28.959999084472656
2299	MCO	2003-12-12	29.09000015258789
2300	MCO	2003-12-15	28.729999542236328
2301	MCO	2003-12-16	29.114999771118164
2302	MCO	2003-12-17	28.9950008392334
2303	MCO	2003-12-18	29.100000381469727
2304	MCO	2003-12-19	29.469999313354492
2305	MCO	2003-12-22	30.084999084472656
2306	MCO	2003-12-23	30.030000686645508
2307	MCO	2003-12-24	30.014999389648438
2308	MCO	2003-12-26	30.0
2309	MCO	2003-12-29	30.100000381469727
2310	MCO	2003-12-30	30.280000686645508
2311	MCO	2003-12-31	30.274999618530273
2312	MCO	2004-01-02	30.25
2313	MCO	2004-01-05	30.31999969482422
2314	MCO	2004-01-06	30.399999618530273
2315	MCO	2004-01-07	30.125
2316	MCO	2004-01-08	29.94499969482422
2317	MCO	2004-01-09	30.0
2318	MCO	2004-01-12	30.049999237060547
2319	MCO	2004-01-13	30.174999237060547
2320	MCO	2004-01-14	30.704999923706055
2321	MCO	2004-01-15	30.450000762939453
2322	MCO	2004-01-16	30.530000686645508
2323	MCO	2004-01-20	30.34000015258789
2324	MCO	2004-01-21	30.485000610351562
2325	MCO	2004-01-22	30.860000610351562
2326	MCO	2004-01-23	30.75
2327	MCO	2004-01-26	30.959999084472656
2328	MCO	2004-01-27	31.25
2329	MCO	2004-01-28	31.209999084472656
2330	MCO	2004-01-29	31.334999084472656
2331	MCO	2004-01-30	31.94499969482422
2332	MCO	2004-02-02	31.78499984741211
2333	MCO	2004-02-03	31.700000762939453
2334	MCO	2004-02-04	31.549999237060547
2335	MCO	2004-02-05	31.049999237060547
2336	MCO	2004-02-06	32.70000076293945
2337	MCO	2004-02-09	32.099998474121094
2338	MCO	2004-02-10	32.15999984741211
2339	MCO	2004-02-11	32.720001220703125
2340	MCO	2004-02-12	32.69499969482422
2341	MCO	2004-02-13	32.5099983215332
2342	MCO	2004-02-17	32.9900016784668
2343	MCO	2004-02-18	32.630001068115234
2344	MCO	2004-02-19	33.08000183105469
2345	MCO	2004-02-20	32.744998931884766
2346	MCO	2004-02-23	32.685001373291016
2347	MCO	2004-02-24	32.4900016784668
2348	MCO	2004-02-25	32.65999984741211
2349	MCO	2004-02-26	32.6349983215332
2350	MCO	2004-02-27	33.43000030517578
2351	MCO	2004-03-01	33.25
2352	MCO	2004-03-02	33.29499816894531
2353	MCO	2004-03-03	33.25
2354	MCO	2004-03-04	33.869998931884766
2355	MCO	2004-03-05	34.57500076293945
2356	MCO	2004-03-08	34.125
2357	MCO	2004-03-09	34.125
2358	MCO	2004-03-10	34.21500015258789
2359	MCO	2004-03-11	33.95000076293945
2360	MCO	2004-03-12	34.3849983215332
2361	MCO	2004-03-15	33.69499969482422
2362	MCO	2004-03-16	34.1150016784668
2363	MCO	2004-03-17	34.345001220703125
2364	MCO	2004-03-18	35.16999816894531
2365	MCO	2004-03-19	34.845001220703125
2366	MCO	2004-03-22	34.89500045776367
2367	MCO	2004-03-23	34.959999084472656
2368	MCO	2004-03-24	34.880001068115234
2369	MCO	2004-03-25	34.775001525878906
2370	MCO	2004-03-26	34.904998779296875
2371	MCO	2004-03-29	35.11000061035156
2372	MCO	2004-03-30	35.36000061035156
2373	MCO	2004-03-31	35.400001525878906
2374	MCO	2004-04-01	35.31999969482422
2375	MCO	2004-04-02	34.45000076293945
2376	MCO	2004-04-05	34.0
2377	MCO	2004-04-06	34.564998626708984
2378	MCO	2004-04-07	34.349998474121094
2379	MCO	2004-04-08	34.70500183105469
2380	MCO	2004-04-12	34.39500045776367
2381	MCO	2004-04-13	33.650001525878906
2382	MCO	2004-04-14	33.03499984741211
2383	MCO	2004-04-15	33.125
2384	MCO	2004-04-16	33.48500061035156
2385	MCO	2004-04-19	33.290000915527344
2386	MCO	2004-04-20	33.314998626708984
2387	MCO	2004-04-21	32.70000076293945
2388	MCO	2004-04-22	33.650001525878906
2389	MCO	2004-04-23	33.21500015258789
2390	MCO	2004-04-26	33.165000915527344
2391	MCO	2004-04-27	33.60499954223633
2392	MCO	2004-04-28	32.349998474121094
2393	MCO	2004-04-29	32.0
2394	MCO	2004-04-30	32.255001068115234
2395	MCO	2004-05-03	32.94499969482422
2396	MCO	2004-05-04	32.584999084472656
2397	MCO	2004-05-05	32.58000183105469
2398	MCO	2004-05-06	32.59000015258789
2399	MCO	2004-05-07	31.235000610351562
2400	MCO	2004-05-10	31.709999084472656
2401	MCO	2004-05-11	31.65999984741211
2402	MCO	2004-05-12	31.924999237060547
2403	MCO	2004-05-13	31.635000228881836
2404	MCO	2004-05-14	31.850000381469727
2405	MCO	2004-05-17	31.790000915527344
2406	MCO	2004-05-18	32.45000076293945
2407	MCO	2004-05-19	32.540000915527344
2408	MCO	2004-05-20	32.41999816894531
2409	MCO	2004-05-21	31.975000381469727
2410	MCO	2004-05-24	32.30500030517578
2411	MCO	2004-05-25	32.810001373291016
2412	MCO	2004-05-26	32.84000015258789
2413	MCO	2004-05-27	32.720001220703125
2414	MCO	2004-05-28	32.69499969482422
2415	MCO	2004-06-01	32.625
2416	MCO	2004-06-02	33.040000915527344
2417	MCO	2004-06-03	32.64500045776367
2418	MCO	2004-06-04	32.88999938964844
2419	MCO	2004-06-07	32.845001220703125
2420	MCO	2004-06-08	33.435001373291016
2421	MCO	2004-06-09	33.154998779296875
2422	MCO	2004-06-10	33.0
2423	MCO	2004-06-14	32.54499816894531
2424	MCO	2004-06-15	33.08000183105469
2425	MCO	2004-06-16	33.14500045776367
2426	MCO	2004-06-17	32.685001373291016
2427	MCO	2004-06-18	32.7599983215332
2428	MCO	2004-06-21	32.95000076293945
2429	MCO	2004-06-22	32.79999923706055
2430	MCO	2004-06-23	32.7599983215332
2431	MCO	2004-06-24	32.60499954223633
2432	MCO	2004-06-25	32.41999816894531
2433	MCO	2004-06-28	32.34000015258789
2434	MCO	2004-06-29	32.400001525878906
2435	MCO	2004-06-30	32.33000183105469
2436	MCO	2004-07-01	32.94499969482422
2437	MCO	2004-07-02	32.880001068115234
2438	MCO	2004-07-06	32.630001068115234
2439	MCO	2004-07-07	33.0
2440	MCO	2004-07-08	32.94499969482422
2441	MCO	2004-07-09	32.71500015258789
2442	MCO	2004-07-12	32.65999984741211
2443	MCO	2004-07-13	32.744998931884766
2444	MCO	2004-07-14	32.599998474121094
2445	MCO	2004-07-15	32.525001525878906
2446	MCO	2004-07-16	32.625
2447	MCO	2004-07-19	32.69499969482422
2448	MCO	2004-07-20	33.119998931884766
2449	MCO	2004-07-21	32.810001373291016
2450	MCO	2004-07-22	32.89500045776367
2451	MCO	2004-07-23	32.584999084472656
2452	MCO	2004-07-26	32.4900016784668
2453	MCO	2004-07-27	32.9900016784668
2454	MCO	2004-07-28	32.94499969482422
2455	MCO	2004-07-29	32.845001220703125
2456	MCO	2004-07-30	34.04999923706055
2457	MCO	2004-08-02	34.970001220703125
2458	MCO	2004-08-03	34.81999969482422
2459	MCO	2004-08-04	34.560001373291016
2460	MCO	2004-08-05	33.560001373291016
2461	MCO	2004-08-06	33.665000915527344
2462	MCO	2004-08-09	33.54499816894531
2463	MCO	2004-08-10	33.82500076293945
2464	MCO	2004-08-11	33.845001220703125
2465	MCO	2004-08-12	33.40999984741211
2466	MCO	2004-08-13	33.25
2467	MCO	2004-08-16	34.10499954223633
2468	MCO	2004-08-17	33.6349983215332
2469	MCO	2004-08-18	34.150001525878906
2470	MCO	2004-08-19	34.150001525878906
2471	MCO	2004-08-20	34.165000915527344
2472	MCO	2004-08-23	33.959999084472656
2473	MCO	2004-08-24	33.9900016784668
2474	MCO	2004-08-25	34.0
2475	MCO	2004-08-26	34.165000915527344
2476	MCO	2004-08-27	34.2599983215332
2477	MCO	2004-08-30	33.810001373291016
2478	MCO	2004-08-31	34.279998779296875
2479	MCO	2004-09-01	34.59000015258789
2480	MCO	2004-09-02	34.775001525878906
2481	MCO	2004-09-03	34.814998626708984
2482	MCO	2004-09-07	34.845001220703125
2483	MCO	2004-09-08	34.44499969482422
2484	MCO	2004-09-09	34.39500045776367
2485	MCO	2004-09-10	34.720001220703125
2486	MCO	2004-09-13	35.36000061035156
2487	MCO	2004-09-14	35.58000183105469
2488	MCO	2004-09-15	35.560001373291016
2489	MCO	2004-09-16	35.95000076293945
2490	MCO	2004-09-17	35.5
2491	MCO	2004-09-20	35.654998779296875
2492	MCO	2004-09-21	36.15999984741211
2493	MCO	2004-09-22	35.93000030517578
2494	MCO	2004-09-23	36.04999923706055
2495	MCO	2004-09-24	36.5099983215332
2496	MCO	2004-09-27	36.900001525878906
2497	MCO	2004-09-28	36.5
2498	MCO	2004-09-29	36.35499954223633
2499	MCO	2004-09-30	36.625
2500	MCO	2004-10-01	37.20000076293945
2501	MCO	2004-10-04	37.46500015258789
2502	MCO	2004-10-05	37.44499969482422
2503	MCO	2004-10-06	37.33000183105469
2504	MCO	2004-10-07	36.810001373291016
2505	MCO	2004-10-08	36.58000183105469
2506	MCO	2004-10-11	36.650001525878906
2507	MCO	2004-10-12	36.88999938964844
2508	MCO	2004-10-13	36.0099983215332
2509	MCO	2004-10-14	36.07500076293945
2510	MCO	2004-10-15	36.39500045776367
2511	MCO	2004-10-18	36.415000915527344
2512	MCO	2004-10-19	36.30500030517578
2513	MCO	2004-10-20	36.494998931884766
2514	MCO	2004-10-21	36.5
2515	MCO	2004-10-22	36.345001220703125
2516	MCO	2004-10-25	36.8849983215332
2517	MCO	2004-10-26	37.5
2518	MCO	2004-10-27	38.38999938964844
2519	MCO	2004-10-28	38.94499969482422
2520	MCO	2004-10-29	38.904998779296875
2521	MCO	2004-11-01	39.165000915527344
2522	MCO	2004-11-02	39.43000030517578
2523	MCO	2004-11-03	39.88999938964844
2524	MCO	2004-11-04	39.900001525878906
2525	MCO	2004-11-05	39.685001373291016
2526	MCO	2004-11-08	39.8849983215332
2527	MCO	2004-11-09	39.90999984741211
2528	MCO	2004-11-10	39.79999923706055
2529	MCO	2004-11-11	39.875
2530	MCO	2004-11-12	40.150001525878906
2531	MCO	2004-11-15	40.404998779296875
2532	MCO	2004-11-16	40.599998474121094
2533	MCO	2004-11-17	40.720001220703125
2534	MCO	2004-11-18	40.595001220703125
2535	MCO	2004-11-19	40.099998474121094
2536	MCO	2004-11-22	40.275001525878906
2537	MCO	2004-11-23	40.3849983215332
2538	MCO	2004-11-24	40.70500183105469
2539	MCO	2004-11-26	40.67499923706055
2540	MCO	2004-11-29	40.25
2541	MCO	2004-11-30	40.375
2542	MCO	2004-12-01	41.41999816894531
2543	MCO	2004-12-02	41.685001373291016
2544	MCO	2004-12-03	41.525001525878906
2545	MCO	2004-12-06	41.369998931884766
2546	MCO	2004-12-07	40.779998779296875
2547	MCO	2004-12-08	40.720001220703125
2548	MCO	2004-12-09	41.36000061035156
2549	MCO	2004-12-10	41.67499923706055
2550	MCO	2004-12-13	41.724998474121094
2551	MCO	2004-12-14	41.45000076293945
2552	MCO	2004-12-15	41.9900016784668
2553	MCO	2004-12-16	41.98500061035156
2554	MCO	2004-12-17	42.07500076293945
2555	MCO	2004-12-20	42.334999084472656
2556	MCO	2004-12-21	42.599998474121094
2557	MCO	2004-12-22	42.66999816894531
2558	MCO	2004-12-23	42.525001525878906
2559	MCO	2004-12-27	42.375
2560	MCO	2004-12-28	42.67499923706055
2561	MCO	2004-12-29	43.130001068115234
2562	MCO	2004-12-30	43.599998474121094
2563	MCO	2004-12-31	43.42499923706055
2564	MCO	2005-01-03	42.44499969482422
2565	MCO	2005-01-04	41.80500030517578
2566	MCO	2005-01-05	41.625
2567	MCO	2005-01-06	41.5099983215332
2568	MCO	2005-01-07	41.5
2569	MCO	2005-01-10	41.900001525878906
2570	MCO	2005-01-11	41.53499984741211
2571	MCO	2005-01-12	41.75
2572	MCO	2005-01-13	41.57500076293945
2573	MCO	2005-01-14	42.04999923706055
2574	MCO	2005-01-18	42.099998474121094
2575	MCO	2005-01-19	42.66999816894531
2576	MCO	2005-01-20	42.67499923706055
2577	MCO	2005-01-21	42.34000015258789
2578	MCO	2005-01-24	41.71500015258789
2579	MCO	2005-01-25	41.04499816894531
2580	MCO	2005-01-26	41.525001525878906
2581	MCO	2005-01-27	42.04999923706055
2582	MCO	2005-01-28	41.95000076293945
2583	MCO	2005-01-31	41.88999938964844
2584	MCO	2005-02-01	42.26499938964844
2585	MCO	2005-02-02	42.71500015258789
2586	MCO	2005-02-03	43.13999938964844
2587	MCO	2005-02-04	43.165000915527344
2588	MCO	2005-02-07	42.900001525878906
2589	MCO	2005-02-08	43.005001068115234
2590	MCO	2005-02-09	42.439998626708984
2591	MCO	2005-02-10	42.65999984741211
2592	MCO	2005-02-11	43.119998931884766
2593	MCO	2005-02-14	42.98500061035156
2594	MCO	2005-02-15	44.25
2595	MCO	2005-02-16	42.90999984741211
2596	MCO	2005-02-17	42.66999816894531
2597	MCO	2005-02-18	42.13999938964844
2598	MCO	2005-02-22	41.76499938964844
2599	MCO	2005-02-23	41.84000015258789
2600	MCO	2005-02-24	41.834999084472656
2601	MCO	2005-02-25	42.65999984741211
2602	MCO	2005-02-28	41.95500183105469
2603	MCO	2005-03-01	42.79999923706055
2604	MCO	2005-03-02	42.810001373291016
2605	MCO	2005-03-03	42.90999984741211
2606	MCO	2005-03-04	43.099998474121094
2607	MCO	2005-03-07	43.04999923706055
2608	MCO	2005-03-08	43.119998931884766
2609	MCO	2005-03-09	42.1150016784668
2610	MCO	2005-03-10	42.28499984741211
2611	MCO	2005-03-11	42.14500045776367
2612	MCO	2005-03-14	42.630001068115234
2613	MCO	2005-03-15	42.73500061035156
2614	MCO	2005-03-16	42.349998474121094
2615	MCO	2005-03-17	41.92499923706055
2616	MCO	2005-03-18	41.849998474121094
2617	MCO	2005-03-21	41.48500061035156
2618	MCO	2005-03-22	41.03499984741211
2619	MCO	2005-03-23	40.47999954223633
2620	MCO	2005-03-24	40.5
2621	MCO	2005-03-28	40.654998779296875
2622	MCO	2005-03-29	40.494998931884766
2623	MCO	2005-03-30	40.875
2624	MCO	2005-03-31	40.43000030517578
2625	MCO	2005-04-01	40.220001220703125
2626	MCO	2005-04-04	41.53499984741211
2627	MCO	2005-04-05	41.61000061035156
2628	MCO	2005-04-06	41.55500030517578
2629	MCO	2005-04-07	41.64500045776367
2630	MCO	2005-04-08	41.23500061035156
2631	MCO	2005-04-11	41.10499954223633
2632	MCO	2005-04-12	41.654998779296875
2633	MCO	2005-04-13	40.665000915527344
2634	MCO	2005-04-14	40.625
2635	MCO	2005-04-15	40.21500015258789
2636	MCO	2005-04-18	40.28499984741211
2637	MCO	2005-04-19	40.744998931884766
2638	MCO	2005-04-20	40.005001068115234
2639	MCO	2005-04-21	40.849998474121094
2640	MCO	2005-04-22	40.79999923706055
2641	MCO	2005-04-25	41.58000183105469
2642	MCO	2005-04-26	41.45000076293945
2643	MCO	2005-04-27	42.040000915527344
2644	MCO	2005-04-28	40.474998474121094
2645	MCO	2005-04-29	41.06999969482422
2646	MCO	2005-05-02	41.185001373291016
2647	MCO	2005-05-03	41.439998626708984
2648	MCO	2005-05-04	42.20000076293945
2649	MCO	2005-05-05	42.5
2650	MCO	2005-05-06	42.099998474121094
2651	MCO	2005-05-09	42.345001220703125
2652	MCO	2005-05-10	42.11000061035156
2653	MCO	2005-05-11	42.10499954223633
2654	MCO	2005-05-12	41.974998474121094
2655	MCO	2005-05-13	41.099998474121094
2656	MCO	2005-05-16	41.505001068115234
2657	MCO	2005-05-17	41.9900016784668
2658	MCO	2005-05-18	42.78499984741211
2659	MCO	2005-05-19	42.97999954223633
2660	MCO	2005-05-20	43.209999084472656
2661	MCO	2005-05-23	43.63999938964844
2662	MCO	2005-05-24	43.91999816894531
2663	MCO	2005-05-25	43.15999984741211
2664	MCO	2005-05-26	43.25
2665	MCO	2005-05-27	43.7400016784668
2666	MCO	2005-05-31	43.27000045776367
2667	MCO	2005-06-01	43.529998779296875
2668	MCO	2005-06-02	43.400001525878906
2669	MCO	2005-06-03	43.2599983215332
2670	MCO	2005-06-06	43.619998931884766
2671	MCO	2005-06-07	43.900001525878906
2672	MCO	2005-06-08	43.619998931884766
2673	MCO	2005-06-09	44.08000183105469
2674	MCO	2005-06-10	43.90999984741211
2675	MCO	2005-06-13	43.84000015258789
2676	MCO	2005-06-14	44.45000076293945
2677	MCO	2005-06-15	44.70000076293945
2678	MCO	2005-06-16	45.13999938964844
2679	MCO	2005-06-17	46.11000061035156
2680	MCO	2005-06-20	46.040000915527344
2681	MCO	2005-06-21	46.599998474121094
2682	MCO	2005-06-22	45.84000015258789
2683	MCO	2005-06-23	44.72999954223633
2684	MCO	2005-06-24	44.650001525878906
2685	MCO	2005-06-27	44.689998626708984
2686	MCO	2005-06-28	45.369998931884766
2687	MCO	2005-06-29	45.25
2688	MCO	2005-06-30	44.959999084472656
2689	MCO	2005-07-01	45.290000915527344
2690	MCO	2005-07-05	45.41999816894531
2691	MCO	2005-07-06	45.0
2692	MCO	2005-07-07	45.18000030517578
2693	MCO	2005-07-08	45.91999816894531
2694	MCO	2005-07-11	45.90999984741211
2695	MCO	2005-07-12	46.38999938964844
2696	MCO	2005-07-13	46.58000183105469
2697	MCO	2005-07-14	46.599998474121094
2698	MCO	2005-07-15	46.86000061035156
2699	MCO	2005-07-18	46.54999923706055
2700	MCO	2005-07-19	47.27000045776367
2701	MCO	2005-07-20	48.119998931884766
2702	MCO	2005-07-21	47.75
2703	MCO	2005-07-22	47.540000915527344
2704	MCO	2005-07-25	47.68000030517578
2705	MCO	2005-07-26	48.900001525878906
2706	MCO	2005-07-27	48.599998474121094
2707	MCO	2005-07-28	49.43000030517578
2708	MCO	2005-07-29	47.310001373291016
2709	MCO	2005-08-01	47.119998931884766
2710	MCO	2005-08-02	47.099998474121094
2711	MCO	2005-08-03	47.619998931884766
2712	MCO	2005-08-04	47.599998474121094
2713	MCO	2005-08-05	46.9900016784668
2714	MCO	2005-08-08	46.34000015258789
2715	MCO	2005-08-09	46.40999984741211
2716	MCO	2005-08-10	46.45000076293945
2717	MCO	2005-08-11	46.7400016784668
2718	MCO	2005-08-12	46.66999816894531
2719	MCO	2005-08-15	46.75
2720	MCO	2005-08-16	46.59000015258789
2721	MCO	2005-08-17	46.9900016784668
2722	MCO	2005-08-18	47.029998779296875
2723	MCO	2005-08-19	47.4900016784668
2724	MCO	2005-08-22	48.619998931884766
2725	MCO	2005-08-23	48.150001525878906
2726	MCO	2005-08-24	48.16999816894531
2727	MCO	2005-08-25	49.20000076293945
2728	MCO	2005-08-26	48.779998779296875
2729	MCO	2005-08-29	48.869998931884766
2730	MCO	2005-08-30	48.79999923706055
2731	MCO	2005-08-31	49.11000061035156
2732	MCO	2005-09-01	49.95000076293945
2733	MCO	2005-09-02	50.369998931884766
2734	MCO	2005-09-06	50.310001373291016
2735	MCO	2005-09-07	49.709999084472656
2736	MCO	2005-09-08	50.27000045776367
2737	MCO	2005-09-09	51.41999816894531
2738	MCO	2005-09-12	50.79999923706055
2739	MCO	2005-09-13	51.0099983215332
2740	MCO	2005-09-14	51.68000030517578
2741	MCO	2005-09-15	51.5099983215332
2742	MCO	2005-09-16	50.66999816894531
2743	MCO	2005-09-19	50.41999816894531
2744	MCO	2005-09-20	49.470001220703125
2745	MCO	2005-09-21	49.41999816894531
2746	MCO	2005-09-22	49.34000015258789
2747	MCO	2005-09-23	49.43000030517578
2748	MCO	2005-09-26	49.47999954223633
2749	MCO	2005-09-27	49.560001373291016
2750	MCO	2005-09-28	49.7400016784668
2751	MCO	2005-09-29	50.79999923706055
2752	MCO	2005-09-30	51.08000183105469
2753	MCO	2005-10-03	51.31999969482422
2754	MCO	2005-10-04	51.13999938964844
2755	MCO	2005-10-05	51.02000045776367
2756	MCO	2005-10-06	50.65999984741211
2757	MCO	2005-10-07	51.0099983215332
2758	MCO	2005-10-10	50.61000061035156
2759	MCO	2005-10-11	50.27000045776367
2760	MCO	2005-10-12	49.709999084472656
2761	MCO	2005-10-13	49.91999816894531
2762	MCO	2005-10-14	50.0099983215332
2763	MCO	2005-10-17	50.70000076293945
2764	MCO	2005-10-18	51.099998474121094
2765	MCO	2005-10-19	51.54999923706055
2766	MCO	2005-10-20	50.97999954223633
2767	MCO	2005-10-21	51.189998626708984
2768	MCO	2005-10-24	51.619998931884766
2769	MCO	2005-10-25	52.459999084472656
2770	MCO	2005-10-26	54.13999938964844
2771	MCO	2005-10-27	54.38999938964844
2772	MCO	2005-10-28	52.91999816894531
2773	MCO	2005-10-31	53.2599983215332
2774	MCO	2005-11-01	52.470001220703125
2775	MCO	2005-11-02	53.47999954223633
2776	MCO	2005-11-03	53.279998779296875
2777	MCO	2005-11-04	53.439998626708984
2778	MCO	2005-11-07	54.16999816894531
2779	MCO	2005-11-08	54.75
2780	MCO	2005-11-09	54.310001373291016
2781	MCO	2005-11-10	55.9900016784668
2782	MCO	2005-11-11	55.88999938964844
2783	MCO	2005-11-14	55.97999954223633
2784	MCO	2005-11-15	56.119998931884766
2785	MCO	2005-11-16	56.20000076293945
2786	MCO	2005-11-17	58.38999938964844
2787	MCO	2005-11-18	58.150001525878906
2788	MCO	2005-11-21	58.900001525878906
2789	MCO	2005-11-22	59.0
2790	MCO	2005-11-23	59.09000015258789
2791	MCO	2005-11-25	59.31999969482422
2792	MCO	2005-11-28	60.45000076293945
2793	MCO	2005-11-29	60.02000045776367
2794	MCO	2005-11-30	60.150001525878906
2795	MCO	2005-12-01	60.150001525878906
2796	MCO	2005-12-02	60.130001068115234
2797	MCO	2005-12-05	60.04999923706055
2798	MCO	2005-12-06	60.04999923706055
2799	MCO	2005-12-07	59.65999984741211
2800	MCO	2005-12-08	60.16999816894531
2801	MCO	2005-12-09	60.630001068115234
2802	MCO	2005-12-12	60.20000076293945
2803	MCO	2005-12-13	61.29999923706055
2804	MCO	2005-12-14	61.689998626708984
2805	MCO	2005-12-15	61.459999084472656
2806	MCO	2005-12-16	61.5
2807	MCO	2005-12-19	61.41999816894531
2808	MCO	2005-12-20	61.869998931884766
2809	MCO	2005-12-21	62.29999923706055
2810	MCO	2005-12-22	62.130001068115234
2811	MCO	2005-12-23	62.119998931884766
2812	MCO	2005-12-27	61.83000183105469
2813	MCO	2005-12-28	61.880001068115234
2814	MCO	2005-12-29	61.68000030517578
2815	MCO	2005-12-30	61.41999816894531
2816	MCO	2006-01-03	62.959999084472656
2817	MCO	2006-01-04	62.88999938964844
2818	MCO	2006-01-05	63.119998931884766
2819	MCO	2006-01-06	63.439998626708984
2820	MCO	2006-01-09	64.47000122070312
2821	MCO	2006-01-10	65.02999877929688
2822	MCO	2006-01-11	65.6500015258789
2823	MCO	2006-01-12	65.04000091552734
2824	MCO	2006-01-13	64.20999908447266
2825	MCO	2006-01-17	63.09000015258789
2826	MCO	2006-01-18	62.43000030517578
2827	MCO	2006-01-19	62.529998779296875
2828	MCO	2006-01-20	61.20000076293945
2829	MCO	2006-01-23	62.939998626708984
2830	MCO	2006-01-24	63.790000915527344
2831	MCO	2006-01-25	63.029998779296875
2832	MCO	2006-01-26	63.45000076293945
2833	MCO	2006-01-27	63.91999816894531
2834	MCO	2006-01-30	64.5
2835	MCO	2006-01-31	63.31999969482422
2836	MCO	2006-02-01	63.599998474121094
2837	MCO	2006-02-02	63.95000076293945
2838	MCO	2006-02-03	63.88999938964844
2839	MCO	2006-02-06	64.0
2840	MCO	2006-02-07	62.029998779296875
2841	MCO	2006-02-08	62.970001220703125
2842	MCO	2006-02-09	63.65999984741211
2843	MCO	2006-02-10	64.0999984741211
2844	MCO	2006-02-13	62.9900016784668
2845	MCO	2006-02-14	64.4000015258789
2846	MCO	2006-02-15	65.0
2847	MCO	2006-02-16	65.0999984741211
2848	MCO	2006-02-17	65.01000213623047
2849	MCO	2006-02-21	65.05000305175781
2850	MCO	2006-02-22	67.12999725341797
2851	MCO	2006-02-23	67.26000213623047
2852	MCO	2006-02-24	67.95999908447266
2853	MCO	2006-02-27	68.33000183105469
2854	MCO	2006-02-28	67.0
2855	MCO	2006-03-01	68.38999938964844
2856	MCO	2006-03-02	68.0
2857	MCO	2006-03-03	67.6500015258789
2858	MCO	2006-03-06	67.58000183105469
2859	MCO	2006-03-07	67.11000061035156
2860	MCO	2006-03-08	66.8499984741211
2861	MCO	2006-03-09	66.8499984741211
2862	MCO	2006-03-10	67.55000305175781
2863	MCO	2006-03-13	67.54000091552734
2864	MCO	2006-03-14	69.1500015258789
2865	MCO	2006-03-15	69.87000274658203
2866	MCO	2006-03-16	69.05999755859375
2867	MCO	2006-03-17	69.8499984741211
2868	MCO	2006-03-20	69.66000366210938
2869	MCO	2006-03-21	68.94999694824219
2870	MCO	2006-03-22	69.5199966430664
2871	MCO	2006-03-23	69.72000122070312
2872	MCO	2006-03-24	70.56999969482422
2873	MCO	2006-03-27	70.47000122070312
2874	MCO	2006-03-28	69.58999633789062
2875	MCO	2006-03-29	71.16000366210938
2876	MCO	2006-03-30	70.8499984741211
2877	MCO	2006-03-31	71.45999908447266
2878	MCO	2006-04-03	72.30999755859375
2879	MCO	2006-04-04	72.44999694824219
2880	MCO	2006-04-05	71.2300033569336
2881	MCO	2006-04-06	71.0
2882	MCO	2006-04-07	70.87000274658203
2883	MCO	2006-04-10	70.4000015258789
2884	MCO	2006-04-11	69.75
2885	MCO	2006-04-12	69.66000366210938
2886	MCO	2006-04-13	69.69999694824219
2887	MCO	2006-04-17	70.5
2888	MCO	2006-04-18	71.13999938964844
2889	MCO	2006-04-19	70.87999725341797
2890	MCO	2006-04-20	71.36000061035156
2891	MCO	2006-04-21	70.97000122070312
2892	MCO	2006-04-24	71.04000091552734
2893	MCO	2006-04-25	70.43000030517578
2894	MCO	2006-04-26	62.0
2895	MCO	2006-04-27	62.0
2896	MCO	2006-04-28	62.0099983215332
2897	MCO	2006-05-01	59.93000030517578
2898	MCO	2006-05-02	59.060001373291016
2899	MCO	2006-05-03	58.75
2900	MCO	2006-05-04	58.630001068115234
2901	MCO	2006-05-05	58.599998474121094
2902	MCO	2006-05-08	57.59000015258789
2903	MCO	2006-05-09	55.459999084472656
2904	MCO	2006-05-10	56.63999938964844
2905	MCO	2006-05-11	56.18000030517578
2906	MCO	2006-05-12	57.849998474121094
2907	MCO	2006-05-15	58.65999984741211
2908	MCO	2006-05-16	58.65999984741211
2909	MCO	2006-05-17	57.150001525878906
2910	MCO	2006-05-18	55.40999984741211
2911	MCO	2006-05-19	54.439998626708984
2912	MCO	2006-05-22	54.5
2913	MCO	2006-05-23	54.02000045776367
2914	MCO	2006-05-24	53.65999984741211
2915	MCO	2006-05-25	53.91999816894531
2916	MCO	2006-05-26	53.83000183105469
2917	MCO	2006-05-30	52.54999923706055
2918	MCO	2006-05-31	52.29999923706055
2919	MCO	2006-06-01	52.630001068115234
2920	MCO	2006-06-02	52.91999816894531
2921	MCO	2006-06-05	51.83000183105469
2922	MCO	2006-06-06	52.9900016784668
2923	MCO	2006-06-07	51.95000076293945
2924	MCO	2006-06-08	52.189998626708984
2925	MCO	2006-06-09	52.75
2926	MCO	2006-06-12	51.90999984741211
2927	MCO	2006-06-13	50.43000030517578
2928	MCO	2006-06-14	50.849998474121094
2929	MCO	2006-06-15	52.130001068115234
2930	MCO	2006-06-16	52.72999954223633
2931	MCO	2006-06-19	52.63999938964844
2932	MCO	2006-06-20	52.63999938964844
2933	MCO	2006-06-21	53.06999969482422
2934	MCO	2006-06-22	52.70000076293945
2935	MCO	2006-06-23	53.36000061035156
2936	MCO	2006-06-26	53.040000915527344
2937	MCO	2006-06-27	52.79999923706055
2938	MCO	2006-06-28	53.560001373291016
2939	MCO	2006-06-29	54.0099983215332
2940	MCO	2006-06-30	54.459999084472656
2941	MCO	2006-07-03	55.150001525878906
2942	MCO	2006-07-05	54.93000030517578
2943	MCO	2006-07-06	54.810001373291016
2944	MCO	2006-07-07	53.7599983215332
2945	MCO	2006-07-10	53.77000045776367
2946	MCO	2006-07-11	53.09000015258789
2947	MCO	2006-07-12	51.900001525878906
2948	MCO	2006-07-13	50.45000076293945
2949	MCO	2006-07-14	50.33000183105469
2950	MCO	2006-07-17	50.29999923706055
2951	MCO	2006-07-18	51.04999923706055
2952	MCO	2006-07-19	52.13999938964844
2953	MCO	2006-07-20	51.11000061035156
2954	MCO	2006-07-21	50.540000915527344
2955	MCO	2006-07-24	51.95000076293945
2956	MCO	2006-07-25	53.0
2957	MCO	2006-07-26	54.7599983215332
2958	MCO	2006-07-27	54.650001525878906
2959	MCO	2006-07-28	56.08000183105469
2960	MCO	2006-07-31	54.880001068115234
2961	MCO	2006-08-01	54.11000061035156
2962	MCO	2006-08-02	60.11000061035156
2963	MCO	2006-08-03	59.400001525878906
2964	MCO	2006-08-04	59.310001373291016
2965	MCO	2006-08-07	59.16999816894531
2966	MCO	2006-08-08	58.119998931884766
2967	MCO	2006-08-09	57.650001525878906
2968	MCO	2006-08-10	57.9900016784668
2969	MCO	2006-08-11	57.20000076293945
2970	MCO	2006-08-14	57.029998779296875
2971	MCO	2006-08-15	59.150001525878906
2972	MCO	2006-08-16	59.47999954223633
2973	MCO	2006-08-17	59.83000183105469
2974	MCO	2006-08-18	59.630001068115234
2975	MCO	2006-08-21	59.33000183105469
2976	MCO	2006-08-22	59.70000076293945
2977	MCO	2006-08-23	59.189998626708984
2978	MCO	2006-08-24	58.4900016784668
2979	MCO	2006-08-25	59.0
2980	MCO	2006-08-28	60.04999923706055
2981	MCO	2006-08-29	60.689998626708984
2982	MCO	2006-08-30	61.630001068115234
2983	MCO	2006-08-31	61.18000030517578
2984	MCO	2006-09-01	62.560001373291016
2985	MCO	2006-09-05	62.790000915527344
2986	MCO	2006-09-06	61.369998931884766
2987	MCO	2006-09-07	60.59000015258789
2988	MCO	2006-09-08	61.849998474121094
2989	MCO	2006-09-11	62.16999816894531
2990	MCO	2006-09-12	62.16999816894531
2991	MCO	2006-09-13	63.369998931884766
2992	MCO	2006-09-14	63.20000076293945
2993	MCO	2006-09-15	64.66999816894531
2994	MCO	2006-09-18	63.380001068115234
2995	MCO	2006-09-19	62.72999954223633
2996	MCO	2006-09-20	63.25
2997	MCO	2006-09-21	63.45000076293945
2998	MCO	2006-09-22	63.119998931884766
2999	MCO	2006-09-25	63.68000030517578
3000	MCO	2006-09-26	63.72999954223633
3001	MCO	2006-09-27	63.439998626708984
3002	MCO	2006-09-28	62.970001220703125
3003	MCO	2006-09-29	65.37999725341797
3004	MCO	2006-10-02	64.25
3005	MCO	2006-10-03	61.779998779296875
3006	MCO	2006-10-04	62.95000076293945
3007	MCO	2006-10-05	63.0
3008	MCO	2006-10-06	61.970001220703125
3009	MCO	2006-10-09	60.90999984741211
3010	MCO	2006-10-10	61.54999923706055
3011	MCO	2006-10-11	61.41999816894531
3012	MCO	2006-10-12	61.599998474121094
3013	MCO	2006-10-13	62.7599983215332
3014	MCO	2006-10-16	63.38999938964844
3015	MCO	2006-10-17	62.849998474121094
3016	MCO	2006-10-18	63.66999816894531
3017	MCO	2006-10-19	65.56999969482422
3018	MCO	2006-10-20	65.16999816894531
3019	MCO	2006-10-23	66.12999725341797
3020	MCO	2006-10-24	64.43000030517578
3021	MCO	2006-10-25	65.12000274658203
3022	MCO	2006-10-26	66.44999694824219
3023	MCO	2006-10-27	65.91999816894531
3024	MCO	2006-10-30	65.69999694824219
3025	MCO	2006-10-31	66.30000305175781
3026	MCO	2006-11-01	65.9000015258789
3027	MCO	2006-11-02	65.55000305175781
3028	MCO	2006-11-03	65.77999877929688
3029	MCO	2006-11-06	66.05999755859375
3030	MCO	2006-11-07	66.0199966430664
3031	MCO	2006-11-08	66.06999969482422
3032	MCO	2006-11-09	66.16999816894531
3033	MCO	2006-11-10	66.23999786376953
3034	MCO	2006-11-13	67.97000122070312
3035	MCO	2006-11-14	68.54000091552734
3036	MCO	2006-11-15	68.79000091552734
3037	MCO	2006-11-16	69.30000305175781
3038	MCO	2006-11-17	68.87999725341797
3039	MCO	2006-11-20	69.73999786376953
3040	MCO	2006-11-21	69.43000030517578
3041	MCO	2006-11-22	69.94000244140625
3042	MCO	2006-11-24	69.7300033569336
3043	MCO	2006-11-27	67.76000213623047
3044	MCO	2006-11-28	68.5
3045	MCO	2006-11-29	69.27999877929688
3046	MCO	2006-11-30	69.4800033569336
3047	MCO	2006-12-01	69.30000305175781
3048	MCO	2006-12-04	70.12999725341797
3049	MCO	2006-12-05	70.19000244140625
3050	MCO	2006-12-06	71.48999786376953
3051	MCO	2006-12-07	70.01000213623047
3052	MCO	2006-12-08	69.45999908447266
3053	MCO	2006-12-11	69.6500015258789
3054	MCO	2006-12-12	69.58000183105469
3055	MCO	2006-12-13	70.27999877929688
3056	MCO	2006-12-14	70.12000274658203
3057	MCO	2006-12-15	69.81999969482422
3058	MCO	2006-12-18	69.69000244140625
3059	MCO	2006-12-19	69.9000015258789
3060	MCO	2006-12-20	70.36000061035156
3061	MCO	2006-12-21	70.47000122070312
3062	MCO	2006-12-22	70.08000183105469
3063	MCO	2006-12-26	70.31999969482422
3064	MCO	2006-12-27	70.04000091552734
3065	MCO	2006-12-28	70.05000305175781
3066	MCO	2006-12-29	69.05999755859375
3067	MCO	2007-01-03	70.31999969482422
3068	MCO	2007-01-04	69.80999755859375
3069	MCO	2007-01-05	68.77999877929688
3070	MCO	2007-01-08	68.76000213623047
3071	MCO	2007-01-09	68.19999694824219
3072	MCO	2007-01-10	68.91999816894531
3073	MCO	2007-01-11	69.79000091552734
3074	MCO	2007-01-12	69.37000274658203
3075	MCO	2007-01-16	69.36000061035156
3076	MCO	2007-01-17	70.54000091552734
3077	MCO	2007-01-18	70.68000030517578
3078	MCO	2007-01-19	71.33999633789062
3079	MCO	2007-01-22	71.75
3080	MCO	2007-01-23	72.36000061035156
3081	MCO	2007-01-24	72.37999725341797
3082	MCO	2007-01-25	71.81999969482422
3083	MCO	2007-01-26	70.75
3084	MCO	2007-01-29	71.23999786376953
3085	MCO	2007-01-30	70.5999984741211
3086	MCO	2007-01-31	71.55999755859375
3087	MCO	2007-02-01	72.61000061035156
3088	MCO	2007-02-02	72.47000122070312
3089	MCO	2007-02-05	72.08999633789062
3090	MCO	2007-02-06	72.61000061035156
3091	MCO	2007-02-07	73.94999694824219
3092	MCO	2007-02-08	74.83999633789062
3093	MCO	2007-02-09	73.70999908447266
3094	MCO	2007-02-12	71.83000183105469
3095	MCO	2007-02-13	70.94999694824219
3096	MCO	2007-02-14	71.68000030517578
3097	MCO	2007-02-15	71.80000305175781
3098	MCO	2007-02-16	72.68000030517578
3099	MCO	2007-02-20	72.69999694824219
3100	MCO	2007-02-21	71.20999908447266
3101	MCO	2007-02-22	68.79000091552734
3102	MCO	2007-02-23	67.43000030517578
3103	MCO	2007-02-26	65.37000274658203
3104	MCO	2007-02-27	64.87999725341797
3105	MCO	2007-02-28	64.72000122070312
3106	MCO	2007-03-01	66.1500015258789
3107	MCO	2007-03-02	66.0999984741211
3108	MCO	2007-03-05	64.5
3109	MCO	2007-03-06	65.70999908447266
3110	MCO	2007-03-07	65.01000213623047
3111	MCO	2007-03-08	65.30999755859375
3112	MCO	2007-03-09	64.83000183105469
3113	MCO	2007-03-12	63.56999969482422
3114	MCO	2007-03-13	59.560001373291016
3115	MCO	2007-03-14	60.22999954223633
3116	MCO	2007-03-15	63.5099983215332
3117	MCO	2007-03-16	63.20000076293945
3118	MCO	2007-03-19	64.27999877929688
3119	MCO	2007-03-20	64.43000030517578
3120	MCO	2007-03-21	66.37000274658203
3121	MCO	2007-03-22	66.33999633789062
3122	MCO	2007-03-23	65.56999969482422
3123	MCO	2007-03-26	64.5
3124	MCO	2007-03-27	62.93000030517578
3125	MCO	2007-03-28	61.52000045776367
3126	MCO	2007-03-29	62.09000015258789
3127	MCO	2007-03-30	62.060001373291016
3128	MCO	2007-04-02	61.279998779296875
3129	MCO	2007-04-03	61.38999938964844
3130	MCO	2007-04-04	61.04999923706055
3131	MCO	2007-04-05	61.11000061035156
3132	MCO	2007-04-09	61.779998779296875
3133	MCO	2007-04-10	60.18000030517578
3134	MCO	2007-04-11	60.61000061035156
3135	MCO	2007-04-12	62.02000045776367
3136	MCO	2007-04-13	62.79999923706055
3137	MCO	2007-04-16	65.72000122070312
3138	MCO	2007-04-17	68.4000015258789
3139	MCO	2007-04-18	67.9000015258789
3140	MCO	2007-04-19	67.9800033569336
3141	MCO	2007-04-20	68.08000183105469
3142	MCO	2007-04-23	67.08999633789062
3143	MCO	2007-04-24	67.98999786376953
3144	MCO	2007-04-25	68.45999908447266
3145	MCO	2007-04-26	67.94000244140625
3146	MCO	2007-04-27	67.11000061035156
3147	MCO	2007-04-30	66.12000274658203
3148	MCO	2007-05-01	65.47000122070312
3149	MCO	2007-05-02	66.0999984741211
3150	MCO	2007-05-03	66.36000061035156
3151	MCO	2007-05-04	66.94000244140625
3152	MCO	2007-05-07	65.55999755859375
3153	MCO	2007-05-08	68.2300033569336
3154	MCO	2007-05-09	68.5999984741211
3155	MCO	2007-05-10	66.91999816894531
3156	MCO	2007-05-11	68.0999984741211
3157	MCO	2007-05-14	67.95999908447266
3158	MCO	2007-05-15	66.87999725341797
3159	MCO	2007-05-16	68.16999816894531
3160	MCO	2007-05-17	67.11000061035156
3161	MCO	2007-05-18	67.66999816894531
3162	MCO	2007-05-21	68.26000213623047
3163	MCO	2007-05-22	68.04000091552734
3164	MCO	2007-05-23	72.11000061035156
3165	MCO	2007-05-24	69.91000366210938
3166	MCO	2007-05-25	69.83000183105469
3167	MCO	2007-05-29	70.86000061035156
3168	MCO	2007-05-30	72.55999755859375
3169	MCO	2007-05-31	69.6500015258789
3170	MCO	2007-06-01	69.12000274658203
3171	MCO	2007-06-04	71.0199966430664
3172	MCO	2007-06-05	70.36000061035156
3173	MCO	2007-06-06	70.7300033569336
3174	MCO	2007-06-07	68.69000244140625
3175	MCO	2007-06-08	68.68000030517578
3176	MCO	2007-06-11	68.44999694824219
3177	MCO	2007-06-12	66.80000305175781
3178	MCO	2007-06-13	66.81999969482422
3179	MCO	2007-06-14	66.97000122070312
3180	MCO	2007-06-15	67.66999816894531
3181	MCO	2007-06-18	67.0
3182	MCO	2007-06-19	67.0
3183	MCO	2007-06-20	64.23999786376953
3184	MCO	2007-06-21	63.9900016784668
3185	MCO	2007-06-22	63.369998931884766
3186	MCO	2007-06-25	61.119998931884766
3187	MCO	2007-06-26	62.060001373291016
3188	MCO	2007-06-27	62.56999969482422
3189	MCO	2007-06-28	62.529998779296875
3190	MCO	2007-06-29	62.20000076293945
3191	MCO	2007-07-02	62.040000915527344
3192	MCO	2007-07-03	60.88999938964844
3193	MCO	2007-07-05	61.43000030517578
3194	MCO	2007-07-06	62.290000915527344
3195	MCO	2007-07-09	61.5
3196	MCO	2007-07-10	60.38999938964844
3197	MCO	2007-07-11	60.88999938964844
3198	MCO	2007-07-12	61.18000030517578
3199	MCO	2007-07-13	62.61000061035156
3200	MCO	2007-07-16	61.119998931884766
3201	MCO	2007-07-17	60.779998779296875
3202	MCO	2007-07-18	59.560001373291016
3203	MCO	2007-07-19	59.47999954223633
3204	MCO	2007-07-20	58.720001220703125
3205	MCO	2007-07-23	58.900001525878906
3206	MCO	2007-07-24	55.939998626708984
3207	MCO	2007-07-25	57.36000061035156
3208	MCO	2007-07-26	55.31999969482422
3209	MCO	2007-07-27	55.0099983215332
3210	MCO	2007-07-30	54.529998779296875
3211	MCO	2007-07-31	53.79999923706055
3212	MCO	2007-08-01	55.38999938964844
3213	MCO	2007-08-02	57.25
3214	MCO	2007-08-03	53.2599983215332
3215	MCO	2007-08-06	54.130001068115234
3216	MCO	2007-08-07	55.869998931884766
3217	MCO	2007-08-08	58.36000061035156
3218	MCO	2007-08-09	56.75
3219	MCO	2007-08-10	54.70000076293945
3220	MCO	2007-08-13	52.40999984741211
3221	MCO	2007-08-14	49.97999954223633
3222	MCO	2007-08-15	49.18000030517578
3223	MCO	2007-08-16	49.20000076293945
3224	MCO	2007-08-17	49.97999954223633
3225	MCO	2007-08-20	45.88999938964844
3226	MCO	2007-08-21	46.790000915527344
3227	MCO	2007-08-22	46.58000183105469
3228	MCO	2007-08-23	46.2400016784668
3229	MCO	2007-08-24	46.45000076293945
3230	MCO	2007-08-27	46.150001525878906
3231	MCO	2007-08-28	44.83000183105469
3232	MCO	2007-08-29	46.040000915527344
3233	MCO	2007-08-30	45.09000015258789
3234	MCO	2007-08-31	45.849998474121094
3235	MCO	2007-09-04	46.22999954223633
3236	MCO	2007-09-05	44.95000076293945
3237	MCO	2007-09-06	46.029998779296875
3238	MCO	2007-09-07	44.279998779296875
3239	MCO	2007-09-10	44.150001525878906
3240	MCO	2007-09-11	44.52000045776367
3241	MCO	2007-09-12	44.2599983215332
3242	MCO	2007-09-13	44.79999923706055
3243	MCO	2007-09-14	44.380001068115234
3244	MCO	2007-09-17	42.869998931884766
3245	MCO	2007-09-18	47.20000076293945
3246	MCO	2007-09-19	48.70000076293945
3247	MCO	2007-09-20	47.68000030517578
3248	MCO	2007-09-21	48.34000015258789
3249	MCO	2007-09-24	47.099998474121094
3250	MCO	2007-09-25	46.06999969482422
3251	MCO	2007-09-26	47.38999938964844
3252	MCO	2007-09-27	50.369998931884766
3253	MCO	2007-09-28	50.400001525878906
3254	MCO	2007-10-01	52.619998931884766
3255	MCO	2007-10-02	52.9900016784668
3256	MCO	2007-10-03	53.91999816894531
3257	MCO	2007-10-04	52.25
3258	MCO	2007-10-05	52.79999923706055
3259	MCO	2007-10-08	51.540000915527344
3260	MCO	2007-10-09	51.70000076293945
3261	MCO	2007-10-10	50.66999816894531
3262	MCO	2007-10-11	49.15999984741211
3263	MCO	2007-10-12	49.400001525878906
3264	MCO	2007-10-15	48.209999084472656
3265	MCO	2007-10-16	47.779998779296875
3266	MCO	2007-10-17	47.29999923706055
3267	MCO	2007-10-18	47.099998474121094
3268	MCO	2007-10-19	46.36000061035156
3269	MCO	2007-10-22	46.7400016784668
3270	MCO	2007-10-23	47.380001068115234
3271	MCO	2007-10-24	45.93000030517578
3272	MCO	2007-10-25	43.33000183105469
3273	MCO	2007-10-26	43.38999938964844
3274	MCO	2007-10-29	43.290000915527344
3275	MCO	2007-10-30	43.25
3276	MCO	2007-10-31	43.720001220703125
3277	MCO	2007-11-01	42.02000045776367
3278	MCO	2007-11-02	41.04999923706055
3279	MCO	2007-11-05	40.91999816894531
3280	MCO	2007-11-06	41.099998474121094
3281	MCO	2007-11-07	39.0
3282	MCO	2007-11-08	38.040000915527344
3283	MCO	2007-11-09	38.650001525878906
3284	MCO	2007-11-12	39.599998474121094
3285	MCO	2007-11-13	41.439998626708984
3286	MCO	2007-11-14	39.79999923706055
3287	MCO	2007-11-15	37.849998474121094
3288	MCO	2007-11-16	38.11000061035156
3289	MCO	2007-11-19	36.90999984741211
3290	MCO	2007-11-20	36.65999984741211
3291	MCO	2007-11-21	35.790000915527344
3292	MCO	2007-11-23	37.2400016784668
3293	MCO	2007-11-26	35.810001373291016
3294	MCO	2007-11-27	35.38999938964844
3295	MCO	2007-11-28	37.790000915527344
3296	MCO	2007-11-29	36.560001373291016
3297	MCO	2007-11-30	37.65999984741211
3298	MCO	2007-12-03	36.630001068115234
3299	MCO	2007-12-04	36.41999816894531
3300	MCO	2007-12-05	37.91999816894531
3301	MCO	2007-12-06	39.470001220703125
3302	MCO	2007-12-07	39.93000030517578
3303	MCO	2007-12-10	40.970001220703125
3304	MCO	2007-12-11	39.20000076293945
3305	MCO	2007-12-12	38.400001525878906
3306	MCO	2007-12-13	38.459999084472656
3307	MCO	2007-12-14	38.47999954223633
3308	MCO	2007-12-17	37.369998931884766
3309	MCO	2007-12-18	38.29999923706055
3310	MCO	2007-12-19	38.0099983215332
3311	MCO	2007-12-20	37.290000915527344
3312	MCO	2007-12-21	37.150001525878906
3313	MCO	2007-12-24	37.72999954223633
3314	MCO	2007-12-26	36.72999954223633
3315	MCO	2007-12-27	36.09000015258789
3316	MCO	2007-12-28	35.86000061035156
3317	MCO	2007-12-31	35.70000076293945
3318	MCO	2008-01-02	35.060001373291016
3319	MCO	2008-01-03	34.27000045776367
3320	MCO	2008-01-04	33.2400016784668
3321	MCO	2008-01-07	34.290000915527344
3322	MCO	2008-01-08	33.29999923706055
3323	MCO	2008-01-09	33.18000030517578
3324	MCO	2008-01-10	34.900001525878906
3325	MCO	2008-01-11	35.0099983215332
3326	MCO	2008-01-14	35.970001220703125
3327	MCO	2008-01-15	35.7599983215332
3328	MCO	2008-01-16	36.4900016784668
3329	MCO	2008-01-17	34.869998931884766
3330	MCO	2008-01-18	33.630001068115234
3331	MCO	2008-01-22	34.36000061035156
3332	MCO	2008-01-23	35.599998474121094
3333	MCO	2008-01-24	36.63999938964844
3334	MCO	2008-01-25	36.0099983215332
3335	MCO	2008-01-28	35.369998931884766
3336	MCO	2008-01-29	35.97999954223633
3337	MCO	2008-01-30	35.040000915527344
3338	MCO	2008-01-31	34.7599983215332
3339	MCO	2008-02-01	35.97999954223633
3340	MCO	2008-02-04	35.20000076293945
3341	MCO	2008-02-05	33.959999084472656
3342	MCO	2008-02-06	33.5099983215332
3343	MCO	2008-02-07	37.0
3344	MCO	2008-02-08	36.040000915527344
3345	MCO	2008-02-11	36.33000183105469
3346	MCO	2008-02-12	38.61000061035156
3347	MCO	2008-02-13	39.52000045776367
3348	MCO	2008-02-14	38.560001373291016
3349	MCO	2008-02-15	38.790000915527344
3350	MCO	2008-02-19	38.400001525878906
3351	MCO	2008-02-20	39.09000015258789
3352	MCO	2008-02-21	38.4900016784668
3353	MCO	2008-02-22	38.29999923706055
3354	MCO	2008-02-25	38.90999984741211
3355	MCO	2008-02-26	42.310001373291016
3356	MCO	2008-02-27	41.08000183105469
3357	MCO	2008-02-28	40.5
3358	MCO	2008-02-29	37.97999954223633
3359	MCO	2008-03-03	37.4900016784668
3360	MCO	2008-03-04	37.459999084472656
3361	MCO	2008-03-05	37.59000015258789
3362	MCO	2008-03-06	35.970001220703125
3363	MCO	2008-03-07	35.970001220703125
3364	MCO	2008-03-10	35.5
3365	MCO	2008-03-11	35.189998626708984
3366	MCO	2008-03-12	34.43000030517578
3367	MCO	2008-03-13	34.63999938964844
3368	MCO	2008-03-14	32.83000183105469
3369	MCO	2008-03-17	32.060001373291016
3370	MCO	2008-03-18	35.310001373291016
3371	MCO	2008-03-19	33.650001525878906
3372	MCO	2008-03-20	35.68000030517578
3373	MCO	2008-03-24	36.65999984741211
3374	MCO	2008-03-25	36.619998931884766
3375	MCO	2008-03-26	36.880001068115234
3376	MCO	2008-03-27	35.97999954223633
3377	MCO	2008-03-28	35.029998779296875
3378	MCO	2008-03-31	34.83000183105469
3379	MCO	2008-04-01	37.02000045776367
3380	MCO	2008-04-02	37.59000015258789
3381	MCO	2008-04-03	37.15999984741211
3382	MCO	2008-04-04	37.95000076293945
3383	MCO	2008-04-07	38.2400016784668
3384	MCO	2008-04-08	38.15999984741211
3385	MCO	2008-04-09	37.220001220703125
3386	MCO	2008-04-10	37.09000015258789
3387	MCO	2008-04-11	35.68000030517578
3388	MCO	2008-04-14	34.939998626708984
3389	MCO	2008-04-15	35.52000045776367
3390	MCO	2008-04-16	36.45000076293945
3391	MCO	2008-04-17	37.439998626708984
3392	MCO	2008-04-18	38.099998474121094
3393	MCO	2008-04-21	37.36000061035156
3394	MCO	2008-04-22	36.5099983215332
3395	MCO	2008-04-23	37.459999084472656
3396	MCO	2008-04-24	37.11000061035156
3397	MCO	2008-04-25	37.369998931884766
3398	MCO	2008-04-28	37.060001373291016
3399	MCO	2008-04-29	37.88999938964844
3400	MCO	2008-04-30	36.959999084472656
3401	MCO	2008-05-01	38.59000015258789
3402	MCO	2008-05-02	39.380001068115234
3403	MCO	2008-05-05	38.88999938964844
3404	MCO	2008-05-06	39.959999084472656
3405	MCO	2008-05-07	39.880001068115234
3406	MCO	2008-05-08	39.31999969482422
3407	MCO	2008-05-09	39.439998626708984
3408	MCO	2008-05-12	40.9900016784668
3409	MCO	2008-05-13	42.72999954223633
3410	MCO	2008-05-14	43.40999984741211
3411	MCO	2008-05-15	44.59000015258789
3412	MCO	2008-05-16	45.0
3413	MCO	2008-05-19	45.77000045776367
3414	MCO	2008-05-20	43.900001525878906
3415	MCO	2008-05-21	36.90999984741211
3416	MCO	2008-05-22	34.5099983215332
3417	MCO	2008-05-23	34.15999984741211
3418	MCO	2008-05-27	34.869998931884766
3419	MCO	2008-05-28	36.20000076293945
3420	MCO	2008-05-29	37.439998626708984
3421	MCO	2008-05-30	37.08000183105469
3422	MCO	2008-06-02	36.650001525878906
3423	MCO	2008-06-03	38.45000076293945
3424	MCO	2008-06-04	39.630001068115234
3425	MCO	2008-06-05	41.380001068115234
3426	MCO	2008-06-06	39.130001068115234
3427	MCO	2008-06-09	38.11000061035156
3428	MCO	2008-06-10	39.59000015258789
3429	MCO	2008-06-11	38.45000076293945
3430	MCO	2008-06-12	39.290000915527344
3431	MCO	2008-06-13	39.72999954223633
3432	MCO	2008-06-16	39.56999969482422
3433	MCO	2008-06-17	38.11000061035156
3434	MCO	2008-06-18	37.86000061035156
3435	MCO	2008-06-19	38.5
3436	MCO	2008-06-20	37.91999816894531
3437	MCO	2008-06-23	36.52000045776367
3438	MCO	2008-06-24	35.560001373291016
3439	MCO	2008-06-25	36.54999923706055
3440	MCO	2008-06-26	35.0099983215332
3441	MCO	2008-06-27	34.72999954223633
3442	MCO	2008-06-30	34.439998626708984
3443	MCO	2008-07-01	33.93000030517578
3444	MCO	2008-07-02	33.45000076293945
3445	MCO	2008-07-03	33.939998626708984
3446	MCO	2008-07-07	33.06999969482422
3447	MCO	2008-07-08	33.45000076293945
3448	MCO	2008-07-09	32.459999084472656
3449	MCO	2008-07-10	32.91999816894531
3450	MCO	2008-07-11	31.0
3451	MCO	2008-07-14	31.170000076293945
3452	MCO	2008-07-15	30.969999313354492
3453	MCO	2008-07-16	33.22999954223633
3454	MCO	2008-07-17	34.790000915527344
3455	MCO	2008-07-18	35.13999938964844
3456	MCO	2008-07-21	34.150001525878906
3457	MCO	2008-07-22	35.709999084472656
3458	MCO	2008-07-23	35.970001220703125
3459	MCO	2008-07-24	34.209999084472656
3460	MCO	2008-07-25	34.119998931884766
3461	MCO	2008-07-28	33.54999923706055
3462	MCO	2008-07-29	36.150001525878906
3463	MCO	2008-07-30	35.2400016784668
3464	MCO	2008-07-31	34.810001373291016
3465	MCO	2008-08-01	35.61000061035156
3466	MCO	2008-08-04	36.279998779296875
3467	MCO	2008-08-05	37.9900016784668
3468	MCO	2008-08-06	38.439998626708984
3469	MCO	2008-08-07	37.86000061035156
3470	MCO	2008-08-08	39.36000061035156
3471	MCO	2008-08-11	40.38999938964844
3472	MCO	2008-08-12	38.619998931884766
3473	MCO	2008-08-13	38.27000045776367
3474	MCO	2008-08-14	39.380001068115234
3475	MCO	2008-08-15	40.029998779296875
3476	MCO	2008-08-18	38.720001220703125
3477	MCO	2008-08-19	37.58000183105469
3478	MCO	2008-08-20	36.880001068115234
3479	MCO	2008-08-21	37.310001373291016
3480	MCO	2008-08-22	39.119998931884766
3481	MCO	2008-08-25	38.029998779296875
3482	MCO	2008-08-26	38.349998474121094
3483	MCO	2008-08-27	39.54999923706055
3484	MCO	2008-08-28	40.52000045776367
3485	MCO	2008-08-29	40.65999984741211
3486	MCO	2008-09-02	41.099998474121094
3487	MCO	2008-09-03	41.25
3488	MCO	2008-09-04	39.810001373291016
3489	MCO	2008-09-05	39.20000076293945
3490	MCO	2008-09-08	41.52000045776367
3491	MCO	2008-09-09	39.560001373291016
3492	MCO	2008-09-10	39.02000045776367
3493	MCO	2008-09-11	39.220001220703125
3494	MCO	2008-09-12	38.619998931884766
3495	MCO	2008-09-15	36.20000076293945
3496	MCO	2008-09-16	37.20000076293945
3497	MCO	2008-09-17	34.11000061035156
3498	MCO	2008-09-18	36.599998474121094
3499	MCO	2008-09-19	36.13999938964844
3500	MCO	2008-09-22	34.40999984741211
3501	MCO	2008-09-23	34.310001373291016
3502	MCO	2008-09-24	34.369998931884766
3503	MCO	2008-09-25	33.900001525878906
3504	MCO	2008-09-26	33.20000076293945
3505	MCO	2008-09-29	31.020000457763672
3506	MCO	2008-09-30	34.0
3507	MCO	2008-10-01	32.0
3508	MCO	2008-10-02	30.1200008392334
3509	MCO	2008-10-03	30.0
3510	MCO	2008-10-06	28.280000686645508
3511	MCO	2008-10-07	27.579999923706055
3512	MCO	2008-10-08	27.0
3513	MCO	2008-10-09	23.920000076293945
3514	MCO	2008-10-10	23.260000228881836
3515	MCO	2008-10-13	24.81999969482422
3516	MCO	2008-10-14	27.549999237060547
3517	MCO	2008-10-15	24.420000076293945
3518	MCO	2008-10-16	25.020000457763672
3519	MCO	2008-10-17	24.959999084472656
3520	MCO	2008-10-20	26.25
3521	MCO	2008-10-21	24.299999237060547
3522	MCO	2008-10-22	21.610000610351562
3523	MCO	2008-10-23	21.139999389648438
3524	MCO	2008-10-24	19.290000915527344
3525	MCO	2008-10-27	17.959999084472656
3526	MCO	2008-10-28	20.610000610351562
3527	MCO	2008-10-29	21.049999237060547
3528	MCO	2008-10-30	23.969999313354492
3529	MCO	2008-10-31	25.600000381469727
3530	MCO	2008-11-03	25.5
3531	MCO	2008-11-04	25.3700008392334
3532	MCO	2008-11-05	23.149999618530273
3533	MCO	2008-11-06	22.639999389648438
3534	MCO	2008-11-07	23.010000228881836
3535	MCO	2008-11-10	21.420000076293945
3536	MCO	2008-11-11	20.709999084472656
3537	MCO	2008-11-12	19.110000610351562
3538	MCO	2008-11-13	22.149999618530273
3539	MCO	2008-11-14	19.329999923706055
3540	MCO	2008-11-17	18.8799991607666
3541	MCO	2008-11-18	19.110000610351562
3542	MCO	2008-11-19	17.25
3543	MCO	2008-11-20	15.630000114440918
3544	MCO	2008-11-21	17.770000457763672
3545	MCO	2008-11-24	20.0
3546	MCO	2008-11-25	19.979999542236328
3547	MCO	2008-11-26	21.299999237060547
3548	MCO	2008-11-28	21.709999084472656
3549	MCO	2008-12-01	18.829999923706055
3550	MCO	2008-12-02	20.389999389648438
3551	MCO	2008-12-03	21.459999084472656
3552	MCO	2008-12-04	21.030000686645508
3553	MCO	2008-12-05	22.1299991607666
3554	MCO	2008-12-08	23.170000076293945
3555	MCO	2008-12-09	22.209999084472656
3556	MCO	2008-12-10	22.40999984741211
3557	MCO	2008-12-11	21.15999984741211
3558	MCO	2008-12-12	21.149999618530273
3559	MCO	2008-12-15	20.15999984741211
3560	MCO	2008-12-16	21.56999969482422
3561	MCO	2008-12-17	21.90999984741211
3562	MCO	2008-12-18	21.75
3563	MCO	2008-12-19	23.020000457763672
3564	MCO	2008-12-22	21.850000381469727
3565	MCO	2008-12-23	20.93000030517578
3566	MCO	2008-12-24	20.850000381469727
3567	MCO	2008-12-26	20.559999465942383
3568	MCO	2008-12-29	19.84000015258789
3569	MCO	2008-12-30	20.06999969482422
3570	MCO	2008-12-31	20.09000015258789
3571	MCO	2009-01-02	22.15999984741211
3572	MCO	2009-01-05	22.170000076293945
3573	MCO	2009-01-06	22.979999542236328
3574	MCO	2009-01-07	22.760000228881836
3575	MCO	2009-01-08	22.649999618530273
3576	MCO	2009-01-09	23.030000686645508
3577	MCO	2009-01-12	22.989999771118164
3578	MCO	2009-01-13	23.030000686645508
3579	MCO	2009-01-14	23.799999237060547
3580	MCO	2009-01-15	22.459999084472656
3581	MCO	2009-01-16	21.389999389648438
3582	MCO	2009-01-20	19.540000915527344
3583	MCO	2009-01-21	20.709999084472656
3584	MCO	2009-01-22	21.059999465942383
3585	MCO	2009-01-23	21.260000228881836
3586	MCO	2009-01-26	21.040000915527344
3587	MCO	2009-01-27	22.040000915527344
3588	MCO	2009-01-28	23.40999984741211
3589	MCO	2009-01-29	21.979999542236328
3590	MCO	2009-01-30	21.420000076293945
3591	MCO	2009-02-02	21.530000686645508
3592	MCO	2009-02-03	21.760000228881836
3593	MCO	2009-02-04	22.1200008392334
3594	MCO	2009-02-05	23.190000534057617
3595	MCO	2009-02-06	24.850000381469727
3596	MCO	2009-02-09	24.979999542236328
3597	MCO	2009-02-10	24.75
3598	MCO	2009-02-11	24.81999969482422
3599	MCO	2009-02-12	23.959999084472656
3600	MCO	2009-02-13	23.8700008392334
3601	MCO	2009-02-17	22.899999618530273
3602	MCO	2009-02-18	22.299999237060547
3603	MCO	2009-02-19	22.06999969482422
3604	MCO	2009-02-20	19.15999984741211
3605	MCO	2009-02-23	17.889999389648438
3606	MCO	2009-02-24	18.5
3607	MCO	2009-02-25	18.06999969482422
3608	MCO	2009-02-26	18.010000228881836
3609	MCO	2009-02-27	17.950000762939453
3610	MCO	2009-03-02	16.540000915527344
3611	MCO	2009-03-03	16.139999389648438
3612	MCO	2009-03-04	16.780000686645508
3613	MCO	2009-03-05	16.360000610351562
3614	MCO	2009-03-06	16.040000915527344
3615	MCO	2009-03-09	16.1299991607666
3616	MCO	2009-03-10	18.040000915527344
3617	MCO	2009-03-11	17.8799991607666
3618	MCO	2009-03-12	18.18000030517578
3619	MCO	2009-03-13	18.260000228881836
3620	MCO	2009-03-16	18.100000381469727
3621	MCO	2009-03-17	18.860000610351562
3622	MCO	2009-03-18	19.68000030517578
3623	MCO	2009-03-19	19.059999465942383
3624	MCO	2009-03-20	18.780000686645508
3625	MCO	2009-03-23	20.649999618530273
3626	MCO	2009-03-24	21.8799991607666
3627	MCO	2009-03-25	22.239999771118164
3628	MCO	2009-03-26	23.40999984741211
3629	MCO	2009-03-27	23.299999237060547
3630	MCO	2009-03-30	21.899999618530273
3631	MCO	2009-03-31	22.920000076293945
3632	MCO	2009-04-01	21.540000915527344
3633	MCO	2009-04-02	22.139999389648438
3634	MCO	2009-04-03	23.540000915527344
3635	MCO	2009-04-06	23.06999969482422
3636	MCO	2009-04-07	22.200000762939453
3637	MCO	2009-04-08	22.739999771118164
3638	MCO	2009-04-09	24.489999771118164
3639	MCO	2009-04-13	25.459999084472656
3640	MCO	2009-04-14	24.1200008392334
3641	MCO	2009-04-15	24.350000381469727
3642	MCO	2009-04-16	27.360000610351562
3643	MCO	2009-04-17	28.649999618530273
3644	MCO	2009-04-20	27.059999465942383
3645	MCO	2009-04-21	27.6299991607666
3646	MCO	2009-04-22	27.229999542236328
3647	MCO	2009-04-23	27.899999618530273
3648	MCO	2009-04-24	28.84000015258789
3649	MCO	2009-04-27	29.6200008392334
3650	MCO	2009-04-28	27.489999771118164
3651	MCO	2009-04-29	28.790000915527344
3652	MCO	2009-04-30	29.520000457763672
3653	MCO	2009-05-01	29.5
3654	MCO	2009-05-04	30.299999237060547
3655	MCO	2009-05-05	31.200000762939453
3656	MCO	2009-05-06	31.1299991607666
3657	MCO	2009-05-07	29.610000610351562
3658	MCO	2009-05-08	31.229999542236328
3659	MCO	2009-05-11	31.059999465942383
3660	MCO	2009-05-12	29.950000762939453
3661	MCO	2009-05-13	27.8799991607666
3662	MCO	2009-05-14	28.399999618530273
3663	MCO	2009-05-15	28.399999618530273
3664	MCO	2009-05-18	29.709999084472656
3665	MCO	2009-05-19	29.3799991607666
3666	MCO	2009-05-20	28.729999542236328
3667	MCO	2009-05-21	28.110000610351562
3668	MCO	2009-05-22	27.889999389648438
3669	MCO	2009-05-26	28.93000030517578
3670	MCO	2009-05-27	28.149999618530273
3671	MCO	2009-05-28	26.889999389648438
3672	MCO	2009-05-29	27.389999389648438
3673	MCO	2009-06-01	28.549999237060547
3674	MCO	2009-06-02	28.639999389648438
3675	MCO	2009-06-03	28.75
3676	MCO	2009-06-04	28.8700008392334
3677	MCO	2009-06-05	28.940000534057617
3678	MCO	2009-06-08	28.709999084472656
3679	MCO	2009-06-09	29.329999923706055
3680	MCO	2009-06-10	29.100000381469727
3681	MCO	2009-06-11	28.6200008392334
3682	MCO	2009-06-12	28.34000015258789
3683	MCO	2009-06-15	26.479999542236328
3684	MCO	2009-06-16	25.670000076293945
3685	MCO	2009-06-17	26.440000534057617
3686	MCO	2009-06-18	25.93000030517578
3687	MCO	2009-06-19	26.040000915527344
3688	MCO	2009-06-22	24.469999313354492
3689	MCO	2009-06-23	25.139999389648438
3690	MCO	2009-06-24	25.709999084472656
3691	MCO	2009-06-25	25.65999984741211
3692	MCO	2009-06-26	26.010000228881836
3693	MCO	2009-06-29	26.479999542236328
3694	MCO	2009-06-30	26.350000381469727
3695	MCO	2009-07-01	26.920000076293945
3696	MCO	2009-07-02	25.68000030517578
3697	MCO	2009-07-06	26.440000534057617
3698	MCO	2009-07-07	26.110000610351562
3699	MCO	2009-07-08	26.510000228881836
3700	MCO	2009-07-09	26.649999618530273
3701	MCO	2009-07-10	26.309999465942383
3702	MCO	2009-07-13	27.520000457763672
3703	MCO	2009-07-14	27.959999084472656
3704	MCO	2009-07-15	28.729999542236328
3705	MCO	2009-07-16	29.059999465942383
3706	MCO	2009-07-17	29.030000686645508
3707	MCO	2009-07-20	28.600000381469727
3708	MCO	2009-07-21	26.799999237060547
3709	MCO	2009-07-22	26.520000457763672
3710	MCO	2009-07-23	25.520000457763672
3711	MCO	2009-07-24	25.93000030517578
3712	MCO	2009-07-27	26.75
3713	MCO	2009-07-28	27.6200008392334
3714	MCO	2009-07-29	25.520000457763672
3715	MCO	2009-07-30	23.979999542236328
3716	MCO	2009-07-31	23.739999771118164
3717	MCO	2009-08-03	24.06999969482422
3718	MCO	2009-08-04	25.09000015258789
3719	MCO	2009-08-05	24.690000534057617
3720	MCO	2009-08-06	24.43000030517578
3721	MCO	2009-08-07	25.510000228881836
3722	MCO	2009-08-10	25.219999313354492
3723	MCO	2009-08-11	24.649999618530273
3724	MCO	2009-08-12	25.040000915527344
3725	MCO	2009-08-13	24.850000381469727
3726	MCO	2009-08-14	24.520000457763672
3727	MCO	2009-08-17	23.639999389648438
3728	MCO	2009-08-18	23.940000534057617
3729	MCO	2009-08-19	25.020000457763672
3730	MCO	2009-08-20	25.309999465942383
3731	MCO	2009-08-21	26.049999237060547
3732	MCO	2009-08-24	26.639999389648438
3733	MCO	2009-08-25	26.799999237060547
3734	MCO	2009-08-26	26.709999084472656
3735	MCO	2009-08-27	27.479999542236328
3736	MCO	2009-08-28	27.559999465942383
3737	MCO	2009-08-31	27.239999771118164
3738	MCO	2009-09-01	26.420000076293945
3739	MCO	2009-09-02	26.100000381469727
3740	MCO	2009-09-03	24.260000228881836
3741	MCO	2009-09-04	24.420000076293945
3742	MCO	2009-09-08	23.649999618530273
3743	MCO	2009-09-09	24.549999237060547
3744	MCO	2009-09-10	24.690000534057617
3745	MCO	2009-09-11	25.239999771118164
3746	MCO	2009-09-14	25.18000030517578
3747	MCO	2009-09-15	25.100000381469727
3748	MCO	2009-09-16	25.920000076293945
3749	MCO	2009-09-17	24.09000015258789
3750	MCO	2009-09-18	23.59000015258789
3751	MCO	2009-09-21	22.239999771118164
3752	MCO	2009-09-22	22.360000610351562
3753	MCO	2009-09-23	20.489999771118164
3754	MCO	2009-09-24	19.579999923706055
3755	MCO	2009-09-25	18.850000381469727
3756	MCO	2009-09-28	18.770000457763672
3757	MCO	2009-09-29	20.809999465942383
3758	MCO	2009-09-30	20.459999084472656
3759	MCO	2009-10-01	20.389999389648438
3760	MCO	2009-10-02	19.610000610351562
3761	MCO	2009-10-05	20.020000457763672
3762	MCO	2009-10-06	20.540000915527344
3763	MCO	2009-10-07	20.84000015258789
3764	MCO	2009-10-08	22.030000686645508
3765	MCO	2009-10-09	22.350000381469727
3766	MCO	2009-10-12	22.790000915527344
3767	MCO	2009-10-13	22.579999923706055
3768	MCO	2009-10-14	23.59000015258789
3769	MCO	2009-10-15	23.959999084472656
3770	MCO	2009-10-16	24.020000457763672
3771	MCO	2009-10-19	24.0
3772	MCO	2009-10-20	24.940000534057617
3773	MCO	2009-10-21	25.110000610351562
3774	MCO	2009-10-22	25.579999923706055
3775	MCO	2009-10-23	25.030000686645508
3776	MCO	2009-10-26	25.100000381469727
3777	MCO	2009-10-27	25.18000030517578
3778	MCO	2009-10-28	24.6200008392334
3779	MCO	2009-10-29	24.270000457763672
3780	MCO	2009-10-30	23.68000030517578
3781	MCO	2009-11-02	23.100000381469727
3782	MCO	2009-11-03	23.059999465942383
3783	MCO	2009-11-04	23.389999389648438
3784	MCO	2009-11-05	23.81999969482422
3785	MCO	2009-11-06	23.860000610351562
3786	MCO	2009-11-09	24.600000381469727
3787	MCO	2009-11-10	23.780000686645508
3788	MCO	2009-11-11	24.1299991607666
3789	MCO	2009-11-12	23.729999542236328
3790	MCO	2009-11-13	23.59000015258789
3791	MCO	2009-11-16	23.979999542236328
3792	MCO	2009-11-17	23.649999618530273
3793	MCO	2009-11-18	23.68000030517578
3794	MCO	2009-11-19	23.190000534057617
3795	MCO	2009-11-20	22.950000762939453
3796	MCO	2009-11-23	22.979999542236328
3797	MCO	2009-11-24	23.56999969482422
3798	MCO	2009-11-25	23.459999084472656
3799	MCO	2009-11-27	22.940000534057617
3800	MCO	2009-11-30	23.229999542236328
3801	MCO	2009-12-01	23.399999618530273
3802	MCO	2009-12-02	23.549999237060547
3803	MCO	2009-12-03	23.540000915527344
3804	MCO	2009-12-04	25.360000610351562
3805	MCO	2009-12-07	25.040000915527344
3806	MCO	2009-12-08	24.700000762939453
3807	MCO	2009-12-09	24.950000762939453
3808	MCO	2009-12-10	25.149999618530273
3809	MCO	2009-12-11	26.690000534057617
3810	MCO	2009-12-14	26.559999465942383
3811	MCO	2009-12-15	25.989999771118164
3812	MCO	2009-12-16	26.8700008392334
3813	MCO	2009-12-17	27.110000610351562
3814	MCO	2009-12-18	26.780000686645508
3815	MCO	2009-12-21	27.15999984741211
3816	MCO	2009-12-22	27.360000610351562
3817	MCO	2009-12-23	27.360000610351562
3818	MCO	2009-12-24	27.670000076293945
3819	MCO	2009-12-28	27.149999618530273
3820	MCO	2009-12-29	27.110000610351562
3821	MCO	2009-12-30	27.190000534057617
3822	MCO	2009-12-31	26.799999237060547
3823	MCO	2010-01-04	27.270000457763672
3824	MCO	2010-01-05	26.989999771118164
3825	MCO	2010-01-06	26.420000076293945
3826	MCO	2010-01-07	26.34000015258789
3827	MCO	2010-01-08	26.84000015258789
3828	MCO	2010-01-11	26.68000030517578
3829	MCO	2010-01-12	26.81999969482422
3830	MCO	2010-01-13	27.68000030517578
3831	MCO	2010-01-14	27.780000686645508
3832	MCO	2010-01-15	27.420000076293945
3833	MCO	2010-01-19	27.700000762939453
3834	MCO	2010-01-20	27.6299991607666
3835	MCO	2010-01-21	27.31999969482422
3836	MCO	2010-01-22	26.969999313354492
3837	MCO	2010-01-25	26.329999923706055
3838	MCO	2010-01-26	26.6299991607666
3839	MCO	2010-01-27	28.829999923706055
3840	MCO	2010-01-28	28.31999969482422
3841	MCO	2010-01-29	27.59000015258789
3842	MCO	2010-02-01	27.920000076293945
3843	MCO	2010-02-02	28.3700008392334
3844	MCO	2010-02-03	28.100000381469727
3845	MCO	2010-02-04	26.389999389648438
3846	MCO	2010-02-05	27.34000015258789
3847	MCO	2010-02-08	26.479999542236328
3848	MCO	2010-02-09	26.760000228881836
3849	MCO	2010-02-10	26.65999984741211
3850	MCO	2010-02-11	27.1200008392334
3851	MCO	2010-02-12	26.979999542236328
3852	MCO	2010-02-16	27.239999771118164
3853	MCO	2010-02-17	27.06999969482422
3854	MCO	2010-02-18	26.899999618530273
3855	MCO	2010-02-19	27.09000015258789
3856	MCO	2010-02-22	26.799999237060547
3857	MCO	2010-02-23	26.719999313354492
3858	MCO	2010-02-24	27.020000457763672
3859	MCO	2010-02-25	26.860000610351562
3860	MCO	2010-02-26	26.6200008392334
3861	MCO	2010-03-01	27.170000076293945
3862	MCO	2010-03-02	27.209999084472656
3863	MCO	2010-03-03	27.18000030517578
3864	MCO	2010-03-04	27.280000686645508
3865	MCO	2010-03-05	28.110000610351562
3866	MCO	2010-03-08	28.209999084472656
3867	MCO	2010-03-09	28.040000915527344
3868	MCO	2010-03-10	27.75
3869	MCO	2010-03-11	28.260000228881836
3870	MCO	2010-03-12	28.260000228881836
3871	MCO	2010-03-15	28.600000381469727
3872	MCO	2010-03-16	28.729999542236328
3873	MCO	2010-03-17	28.739999771118164
3874	MCO	2010-03-18	29.65999984741211
3875	MCO	2010-03-19	29.65999984741211
3876	MCO	2010-03-22	30.020000457763672
3877	MCO	2010-03-23	30.31999969482422
3878	MCO	2010-03-24	30.329999923706055
3879	MCO	2010-03-25	30.510000228881836
3880	MCO	2010-03-26	30.260000228881836
3881	MCO	2010-03-29	30.540000915527344
3882	MCO	2010-03-30	30.229999542236328
3883	MCO	2010-03-31	29.75
3884	MCO	2010-04-01	29.3700008392334
3885	MCO	2010-04-05	29.530000686645508
3886	MCO	2010-04-06	29.440000534057617
3887	MCO	2010-04-07	29.34000015258789
3888	MCO	2010-04-08	29.0
3889	MCO	2010-04-09	28.8700008392334
3890	MCO	2010-04-12	28.6299991607666
3891	MCO	2010-04-13	28.6299991607666
3892	MCO	2010-04-14	28.899999618530273
3893	MCO	2010-04-15	29.649999618530273
3894	MCO	2010-04-16	27.40999984741211
3895	MCO	2010-04-19	27.040000915527344
3896	MCO	2010-04-20	27.1200008392334
3897	MCO	2010-04-21	25.690000534057617
3898	MCO	2010-04-22	26.059999465942383
3899	MCO	2010-04-23	26.239999771118164
3900	MCO	2010-04-26	26.059999465942383
3901	MCO	2010-04-27	24.850000381469727
3902	MCO	2010-04-28	25.610000610351562
3903	MCO	2010-04-29	25.219999313354492
3904	MCO	2010-04-30	24.719999313354492
3905	MCO	2010-05-03	25.229999542236328
3906	MCO	2010-05-04	24.459999084472656
3907	MCO	2010-05-05	24.579999923706055
3908	MCO	2010-05-06	23.540000915527344
3909	MCO	2010-05-07	23.360000610351562
3910	MCO	2010-05-10	21.770000457763672
3911	MCO	2010-05-11	21.760000228881836
3912	MCO	2010-05-12	22.290000915527344
3913	MCO	2010-05-13	21.700000762939453
3914	MCO	2010-05-14	21.56999969482422
3915	MCO	2010-05-17	21.559999465942383
3916	MCO	2010-05-18	21.030000686645508
3917	MCO	2010-05-19	21.510000228881836
3918	MCO	2010-05-20	21.209999084472656
3919	MCO	2010-05-21	22.020000457763672
3920	MCO	2010-05-24	21.149999618530273
3921	MCO	2010-05-25	21.239999771118164
3922	MCO	2010-05-26	20.8799991607666
3923	MCO	2010-05-27	20.8799991607666
3924	MCO	2010-05-28	20.5
3925	MCO	2010-06-01	19.299999237060547
3926	MCO	2010-06-02	19.899999618530273
3927	MCO	2010-06-03	19.690000534057617
3928	MCO	2010-06-04	18.889999389648438
3929	MCO	2010-06-07	18.75
3930	MCO	2010-06-08	18.959999084472656
3931	MCO	2010-06-09	18.790000915527344
3932	MCO	2010-06-10	19.479999542236328
3933	MCO	2010-06-11	19.68000030517578
3934	MCO	2010-06-14	19.90999984741211
3935	MCO	2010-06-15	21.229999542236328
3936	MCO	2010-06-16	21.760000228881836
3937	MCO	2010-06-17	20.81999969482422
3938	MCO	2010-06-18	21.100000381469727
3939	MCO	2010-06-21	21.209999084472656
3940	MCO	2010-06-22	20.729999542236328
3941	MCO	2010-06-23	21.1299991607666
3942	MCO	2010-06-24	20.600000381469727
3943	MCO	2010-06-25	22.010000228881836
3944	MCO	2010-06-28	21.25
3945	MCO	2010-06-29	20.010000228881836
3946	MCO	2010-06-30	19.920000076293945
3947	MCO	2010-07-01	19.799999237060547
3948	MCO	2010-07-02	20.0
3949	MCO	2010-07-06	19.739999771118164
3950	MCO	2010-07-07	20.3700008392334
3951	MCO	2010-07-08	21.299999237060547
3952	MCO	2010-07-09	22.040000915527344
3953	MCO	2010-07-12	22.010000228881836
3954	MCO	2010-07-13	22.670000076293945
3955	MCO	2010-07-14	22.389999389648438
3956	MCO	2010-07-15	22.469999313354492
3957	MCO	2010-07-16	21.940000534057617
3958	MCO	2010-07-19	21.84000015258789
3959	MCO	2010-07-20	22.31999969482422
3960	MCO	2010-07-21	22.18000030517578
3961	MCO	2010-07-22	22.450000762939453
3962	MCO	2010-07-23	22.6200008392334
3963	MCO	2010-07-26	23.09000015258789
3964	MCO	2010-07-27	22.8799991607666
3965	MCO	2010-07-28	22.639999389648438
3966	MCO	2010-07-29	23.639999389648438
3967	MCO	2010-07-30	23.549999237060547
3968	MCO	2010-08-02	23.610000610351562
3969	MCO	2010-08-03	23.8799991607666
3970	MCO	2010-08-04	24.059999465942383
3971	MCO	2010-08-05	23.850000381469727
3972	MCO	2010-08-06	23.530000686645508
3973	MCO	2010-08-09	23.639999389648438
3974	MCO	2010-08-10	23.329999923706055
3975	MCO	2010-08-11	22.31999969482422
3976	MCO	2010-08-12	22.219999313354492
3977	MCO	2010-08-13	21.899999618530273
3978	MCO	2010-08-16	22.260000228881836
3979	MCO	2010-08-17	22.239999771118164
3980	MCO	2010-08-18	22.540000915527344
3981	MCO	2010-08-19	22.020000457763672
3982	MCO	2010-08-20	21.709999084472656
3983	MCO	2010-08-23	21.5
3984	MCO	2010-08-24	21.100000381469727
3985	MCO	2010-08-25	21.239999771118164
3986	MCO	2010-08-26	21.06999969482422
3987	MCO	2010-08-27	21.440000534057617
3988	MCO	2010-08-30	21.18000030517578
3989	MCO	2010-08-31	21.139999389648438
3990	MCO	2010-09-01	21.950000762939453
3991	MCO	2010-09-02	22.829999923706055
3992	MCO	2010-09-03	23.149999618530273
3993	MCO	2010-09-07	22.25
3994	MCO	2010-09-08	22.65999984741211
3995	MCO	2010-09-09	23.56999969482422
3996	MCO	2010-09-10	24.950000762939453
3997	MCO	2010-09-13	25.350000381469727
3998	MCO	2010-09-14	25.09000015258789
3999	MCO	2010-09-15	24.829999923706055
4000	MCO	2010-09-16	24.850000381469727
4001	MCO	2010-09-17	25.0
4002	MCO	2010-09-20	25.989999771118164
4003	MCO	2010-09-21	25.549999237060547
4004	MCO	2010-09-22	25.440000534057617
4005	MCO	2010-09-23	24.690000534057617
4006	MCO	2010-09-24	25.770000457763672
4007	MCO	2010-09-27	25.100000381469727
4008	MCO	2010-09-28	25.43000030517578
4009	MCO	2010-09-29	25.149999618530273
4010	MCO	2010-09-30	24.979999542236328
4011	MCO	2010-10-01	25.229999542236328
4012	MCO	2010-10-04	24.979999542236328
4013	MCO	2010-10-05	25.56999969482422
4014	MCO	2010-10-06	26.049999237060547
4015	MCO	2010-10-07	26.479999542236328
4016	MCO	2010-10-08	26.899999618530273
4017	MCO	2010-10-11	27.56999969482422
4018	MCO	2010-10-12	27.68000030517578
4019	MCO	2010-10-13	27.8799991607666
4020	MCO	2010-10-14	26.65999984741211
4021	MCO	2010-10-15	26.5
4022	MCO	2010-10-18	26.610000610351562
4023	MCO	2010-10-19	26.440000534057617
4024	MCO	2010-10-20	27.110000610351562
4025	MCO	2010-10-21	27.010000228881836
4026	MCO	2010-10-22	26.84000015258789
4027	MCO	2010-10-25	26.479999542236328
4028	MCO	2010-10-26	27.360000610351562
4029	MCO	2010-10-27	27.1299991607666
4030	MCO	2010-10-28	26.56999969482422
4031	MCO	2010-10-29	27.059999465942383
4032	MCO	2010-11-01	26.559999465942383
4033	MCO	2010-11-02	26.729999542236328
4034	MCO	2010-11-03	26.520000457763672
4035	MCO	2010-11-04	28.040000915527344
4036	MCO	2010-11-05	28.780000686645508
4037	MCO	2010-11-08	28.06999969482422
4038	MCO	2010-11-09	27.809999465942383
4039	MCO	2010-11-10	28.420000076293945
4040	MCO	2010-11-11	28.229999542236328
4041	MCO	2010-11-12	27.719999313354492
4042	MCO	2010-11-15	27.899999618530273
4043	MCO	2010-11-16	27.149999618530273
4044	MCO	2010-11-17	26.799999237060547
4045	MCO	2010-11-18	27.34000015258789
4046	MCO	2010-11-19	27.0
4047	MCO	2010-11-22	26.899999618530273
4048	MCO	2010-11-23	26.329999923706055
4049	MCO	2010-11-24	26.670000076293945
4050	MCO	2010-11-26	26.649999618530273
4051	MCO	2010-11-29	26.719999313354492
4052	MCO	2010-11-30	26.829999923706055
4053	MCO	2010-12-01	26.940000534057617
4054	MCO	2010-12-02	27.170000076293945
4055	MCO	2010-12-03	27.040000915527344
4056	MCO	2010-12-06	26.709999084472656
4057	MCO	2010-12-07	26.719999313354492
4058	MCO	2010-12-08	27.3700008392334
4059	MCO	2010-12-09	27.149999618530273
4060	MCO	2010-12-10	27.31999969482422
4061	MCO	2010-12-13	27.25
4062	MCO	2010-12-14	27.329999923706055
4063	MCO	2010-12-15	26.940000534057617
4064	MCO	2010-12-16	26.799999237060547
4065	MCO	2010-12-17	26.350000381469727
4066	MCO	2010-12-20	26.360000610351562
4067	MCO	2010-12-21	26.270000457763672
4068	MCO	2010-12-22	26.3799991607666
4069	MCO	2010-12-23	26.329999923706055
4070	MCO	2010-12-27	26.350000381469727
4071	MCO	2010-12-28	26.450000762939453
4072	MCO	2010-12-29	26.530000686645508
4073	MCO	2010-12-30	26.489999771118164
4074	MCO	2010-12-31	26.540000915527344
4075	MCO	2011-01-03	26.889999389648438
4076	MCO	2011-01-04	26.639999389648438
4077	MCO	2011-01-05	27.31999969482422
4078	MCO	2011-01-06	29.670000076293945
4079	MCO	2011-01-07	29.290000915527344
4080	MCO	2011-01-10	28.729999542236328
4081	MCO	2011-01-11	28.68000030517578
4082	MCO	2011-01-12	28.979999542236328
4083	MCO	2011-01-13	28.950000762939453
4084	MCO	2011-01-14	28.940000534057617
4085	MCO	2011-01-18	29.520000457763672
4086	MCO	2011-01-19	29.0
4087	MCO	2011-01-20	29.040000915527344
4088	MCO	2011-01-21	28.989999771118164
4089	MCO	2011-01-24	29.110000610351562
4090	MCO	2011-01-25	29.010000228881836
4091	MCO	2011-01-26	29.239999771118164
4092	MCO	2011-01-27	29.479999542236328
4093	MCO	2011-01-28	29.030000686645508
4094	MCO	2011-01-31	29.3700008392334
4095	MCO	2011-02-01	29.559999465942383
4096	MCO	2011-02-02	29.670000076293945
4097	MCO	2011-02-03	29.780000686645508
4098	MCO	2011-02-04	29.850000381469727
4099	MCO	2011-02-07	30.030000686645508
4100	MCO	2011-02-08	29.969999313354492
4101	MCO	2011-02-09	30.200000762939453
4102	MCO	2011-02-10	30.309999465942383
4103	MCO	2011-02-11	30.459999084472656
4104	MCO	2011-02-14	30.5
4105	MCO	2011-02-15	30.600000381469727
4106	MCO	2011-02-16	30.5
4107	MCO	2011-02-17	30.479999542236328
4108	MCO	2011-02-18	30.690000534057617
4109	MCO	2011-02-22	30.40999984741211
4110	MCO	2011-02-23	29.729999542236328
4111	MCO	2011-02-24	29.760000228881836
4112	MCO	2011-02-25	31.239999771118164
4113	MCO	2011-02-28	31.899999618530273
4114	MCO	2011-03-01	31.350000381469727
4115	MCO	2011-03-02	31.40999984741211
4116	MCO	2011-03-03	31.969999313354492
4117	MCO	2011-03-04	31.729999542236328
4118	MCO	2011-03-07	31.81999969482422
4119	MCO	2011-03-08	32.290000915527344
4120	MCO	2011-03-09	32.38999938964844
4121	MCO	2011-03-10	31.760000228881836
4122	MCO	2011-03-11	32.36000061035156
4123	MCO	2011-03-14	31.940000534057617
4124	MCO	2011-03-15	31.68000030517578
4125	MCO	2011-03-16	31.40999984741211
4126	MCO	2011-03-17	31.440000534057617
4127	MCO	2011-03-18	32.2599983215332
4128	MCO	2011-03-21	33.06999969482422
4129	MCO	2011-03-22	32.189998626708984
4130	MCO	2011-03-23	32.75
4131	MCO	2011-03-24	32.630001068115234
4132	MCO	2011-03-25	33.029998779296875
4133	MCO	2011-03-28	33.380001068115234
4134	MCO	2011-03-29	33.54999923706055
4135	MCO	2011-03-30	34.45000076293945
4136	MCO	2011-03-31	33.90999984741211
4137	MCO	2011-04-01	34.56999969482422
4138	MCO	2011-04-04	34.59000015258789
4139	MCO	2011-04-05	34.959999084472656
4140	MCO	2011-04-06	35.40999984741211
4141	MCO	2011-04-07	36.16999816894531
4142	MCO	2011-04-08	35.29999923706055
4143	MCO	2011-04-11	35.5
4144	MCO	2011-04-12	35.20000076293945
4145	MCO	2011-04-13	35.56999969482422
4146	MCO	2011-04-14	35.470001220703125
4147	MCO	2011-04-15	35.86000061035156
4148	MCO	2011-04-18	35.5
4149	MCO	2011-04-19	35.40999984741211
4150	MCO	2011-04-20	35.38999938964844
4151	MCO	2011-04-21	35.83000183105469
4152	MCO	2011-04-25	35.72999954223633
4153	MCO	2011-04-26	35.90999984741211
4154	MCO	2011-04-27	38.33000183105469
4155	MCO	2011-04-28	38.75
4156	MCO	2011-04-29	39.13999938964844
4157	MCO	2011-05-02	38.97999954223633
4158	MCO	2011-05-03	38.90999984741211
4159	MCO	2011-05-04	38.29999923706055
4160	MCO	2011-05-05	37.970001220703125
4161	MCO	2011-05-06	37.86000061035156
4162	MCO	2011-05-09	38.310001373291016
4163	MCO	2011-05-10	38.4900016784668
4164	MCO	2011-05-11	37.81999969482422
4165	MCO	2011-05-12	37.91999816894531
4166	MCO	2011-05-13	38.13999938964844
4167	MCO	2011-05-16	38.16999816894531
4168	MCO	2011-05-17	38.470001220703125
4169	MCO	2011-05-18	38.77000045776367
4170	MCO	2011-05-19	39.04999923706055
4171	MCO	2011-05-20	38.689998626708984
4172	MCO	2011-05-23	37.900001525878906
4173	MCO	2011-05-24	37.72999954223633
4174	MCO	2011-05-25	38.040000915527344
4175	MCO	2011-05-26	38.88999938964844
4176	MCO	2011-05-27	38.790000915527344
4177	MCO	2011-05-31	39.90999984741211
4178	MCO	2011-06-01	39.40999984741211
4179	MCO	2011-06-02	39.689998626708984
4180	MCO	2011-06-03	39.43000030517578
4181	MCO	2011-06-06	38.7400016784668
4182	MCO	2011-06-07	39.279998779296875
4183	MCO	2011-06-08	39.43000030517578
4184	MCO	2011-06-09	41.75
4185	MCO	2011-06-10	41.18000030517578
4186	MCO	2011-06-13	41.209999084472656
4187	MCO	2011-06-14	41.619998931884766
4188	MCO	2011-06-15	40.209999084472656
4189	MCO	2011-06-16	38.27000045776367
4190	MCO	2011-06-17	36.349998474121094
4191	MCO	2011-06-20	37.290000915527344
4192	MCO	2011-06-21	37.84000015258789
4193	MCO	2011-06-22	37.810001373291016
4194	MCO	2011-06-23	37.66999816894531
4195	MCO	2011-06-24	37.04999923706055
4196	MCO	2011-06-27	37.15999984741211
4197	MCO	2011-06-28	37.400001525878906
4198	MCO	2011-06-29	37.52000045776367
4199	MCO	2011-06-30	38.349998474121094
4200	MCO	2011-07-01	39.0099983215332
4201	MCO	2011-07-05	38.869998931884766
4202	MCO	2011-07-06	39.459999084472656
4203	MCO	2011-07-07	39.779998779296875
4204	MCO	2011-07-08	39.400001525878906
4205	MCO	2011-07-11	37.599998474121094
4206	MCO	2011-07-12	36.290000915527344
4207	MCO	2011-07-13	36.650001525878906
4208	MCO	2011-07-14	36.31999969482422
4209	MCO	2011-07-15	36.45000076293945
4210	MCO	2011-07-18	35.52000045776367
4211	MCO	2011-07-19	36.689998626708984
4212	MCO	2011-07-20	36.47999954223633
4213	MCO	2011-07-21	37.15999984741211
4214	MCO	2011-07-22	37.16999816894531
4215	MCO	2011-07-25	37.380001068115234
4216	MCO	2011-07-26	37.41999816894531
4217	MCO	2011-07-27	35.45000076293945
4218	MCO	2011-07-28	35.2400016784668
4219	MCO	2011-07-29	35.61000061035156
4220	MCO	2011-08-01	35.349998474121094
4221	MCO	2011-08-02	34.31999969482422
4222	MCO	2011-08-03	35.630001068115234
4223	MCO	2011-08-04	33.560001373291016
4224	MCO	2011-08-05	32.880001068115234
4225	MCO	2011-08-08	29.799999237060547
4226	MCO	2011-08-09	31.670000076293945
4227	MCO	2011-08-10	29.149999618530273
4228	MCO	2011-08-11	31.389999389648438
4229	MCO	2011-08-12	31.860000610351562
4230	MCO	2011-08-15	32.70000076293945
4231	MCO	2011-08-16	31.309999465942383
4232	MCO	2011-08-17	31.40999984741211
4233	MCO	2011-08-18	27.93000030517578
4234	MCO	2011-08-19	27.040000915527344
4235	MCO	2011-08-22	26.959999084472656
4236	MCO	2011-08-23	28.469999313354492
4237	MCO	2011-08-24	29.889999389648438
4238	MCO	2011-08-25	29.260000228881836
4239	MCO	2011-08-26	29.770000457763672
4240	MCO	2011-08-29	30.809999465942383
4241	MCO	2011-08-30	30.729999542236328
4242	MCO	2011-08-31	30.829999923706055
4243	MCO	2011-09-01	30.290000915527344
4244	MCO	2011-09-02	29.34000015258789
4245	MCO	2011-09-06	29.049999237060547
4246	MCO	2011-09-07	30.270000457763672
4247	MCO	2011-09-08	30.079999923706055
4248	MCO	2011-09-09	28.969999313354492
4249	MCO	2011-09-12	29.5
4250	MCO	2011-09-13	30.469999313354492
4251	MCO	2011-09-14	31.649999618530273
4252	MCO	2011-09-15	32.400001525878906
4253	MCO	2011-09-16	32.880001068115234
4254	MCO	2011-09-19	32.70000076293945
4255	MCO	2011-09-20	32.869998931884766
4256	MCO	2011-09-21	31.760000228881836
4257	MCO	2011-09-22	30.43000030517578
4258	MCO	2011-09-23	30.3700008392334
4259	MCO	2011-09-26	31.110000610351562
4260	MCO	2011-09-27	31.489999771118164
4261	MCO	2011-09-28	30.739999771118164
4262	MCO	2011-09-29	30.950000762939453
4263	MCO	2011-09-30	30.450000762939453
4264	MCO	2011-10-03	28.940000534057617
4265	MCO	2011-10-04	30.579999923706055
4266	MCO	2011-10-05	30.299999237060547
4267	MCO	2011-10-06	31.540000915527344
4268	MCO	2011-10-07	30.829999923706055
4269	MCO	2011-10-10	31.6299991607666
4270	MCO	2011-10-11	31.389999389648438
4271	MCO	2011-10-12	32.0
4272	MCO	2011-10-13	31.56999969482422
4273	MCO	2011-10-14	32.18000030517578
4274	MCO	2011-10-17	31.549999237060547
4275	MCO	2011-10-18	32.36000061035156
4276	MCO	2011-10-19	32.060001373291016
4277	MCO	2011-10-20	30.93000030517578
4278	MCO	2011-10-21	31.3799991607666
4279	MCO	2011-10-24	32.7400016784668
4280	MCO	2011-10-25	32.09000015258789
4281	MCO	2011-10-26	33.66999816894531
4282	MCO	2011-10-27	36.75
4283	MCO	2011-10-28	35.88999938964844
4284	MCO	2011-10-31	35.4900016784668
4285	MCO	2011-11-01	34.04999923706055
4286	MCO	2011-11-02	34.75
4287	MCO	2011-11-03	35.56999969482422
4288	MCO	2011-11-04	35.45000076293945
4289	MCO	2011-11-07	35.209999084472656
4290	MCO	2011-11-08	35.66999816894531
4291	MCO	2011-11-09	34.02000045776367
4292	MCO	2011-11-10	34.16999816894531
4293	MCO	2011-11-11	35.029998779296875
4294	MCO	2011-11-14	33.72999954223633
4295	MCO	2011-11-15	34.70000076293945
4296	MCO	2011-11-16	33.0099983215332
4297	MCO	2011-11-17	32.54999923706055
4298	MCO	2011-11-18	32.79999923706055
4299	MCO	2011-11-21	32.75
4300	MCO	2011-11-22	32.7400016784668
4301	MCO	2011-11-23	31.68000030517578
4302	MCO	2011-11-25	31.6299991607666
4303	MCO	2011-11-28	32.25
4304	MCO	2011-11-29	31.969999313354492
4305	MCO	2011-11-30	34.709999084472656
4306	MCO	2011-12-01	34.790000915527344
4307	MCO	2011-12-02	34.95000076293945
4308	MCO	2011-12-05	35.540000915527344
4309	MCO	2011-12-06	35.209999084472656
4310	MCO	2011-12-07	35.279998779296875
4311	MCO	2011-12-08	34.83000183105469
4312	MCO	2011-12-09	35.41999816894531
4313	MCO	2011-12-12	34.459999084472656
4314	MCO	2011-12-13	33.5099983215332
4315	MCO	2011-12-14	32.880001068115234
4316	MCO	2011-12-15	32.349998474121094
4317	MCO	2011-12-16	32.599998474121094
4318	MCO	2011-12-19	32.38999938964844
4319	MCO	2011-12-20	33.709999084472656
4320	MCO	2011-12-21	33.7400016784668
4321	MCO	2011-12-22	34.25
4322	MCO	2011-12-23	34.540000915527344
4323	MCO	2011-12-27	34.06999969482422
4324	MCO	2011-12-28	33.52000045776367
4325	MCO	2011-12-29	34.11000061035156
4326	MCO	2011-12-30	33.68000030517578
4327	MCO	2012-01-03	35.15999984741211
4328	MCO	2012-01-04	35.06999969482422
4329	MCO	2012-01-05	35.689998626708984
4330	MCO	2012-01-06	35.83000183105469
4331	MCO	2012-01-09	35.83000183105469
4332	MCO	2012-01-10	36.33000183105469
4333	MCO	2012-01-11	35.779998779296875
4334	MCO	2012-01-12	36.720001220703125
4335	MCO	2012-01-13	35.93000030517578
4336	MCO	2012-01-17	35.31999969482422
4337	MCO	2012-01-18	35.54999923706055
4338	MCO	2012-01-19	36.54999923706055
4339	MCO	2012-01-20	36.470001220703125
4340	MCO	2012-01-23	36.75
4341	MCO	2012-01-24	36.880001068115234
4342	MCO	2012-01-25	38.2599983215332
4343	MCO	2012-01-26	38.060001373291016
4344	MCO	2012-01-27	37.65999984741211
4345	MCO	2012-01-30	37.04999923706055
4346	MCO	2012-01-31	37.22999954223633
4347	MCO	2012-02-01	37.599998474121094
4348	MCO	2012-02-02	37.459999084472656
4349	MCO	2012-02-03	38.5
4350	MCO	2012-02-06	38.63999938964844
4351	MCO	2012-02-07	38.97999954223633
4352	MCO	2012-02-08	38.310001373291016
4353	MCO	2012-02-09	38.369998931884766
4354	MCO	2012-02-10	38.439998626708984
4355	MCO	2012-02-13	38.709999084472656
4356	MCO	2012-02-14	38.65999984741211
4357	MCO	2012-02-15	38.2400016784668
4358	MCO	2012-02-16	38.45000076293945
4359	MCO	2012-02-17	38.529998779296875
4360	MCO	2012-02-21	38.63999938964844
4361	MCO	2012-02-22	38.77000045776367
4362	MCO	2012-02-23	39.150001525878906
4363	MCO	2012-02-24	38.880001068115234
4364	MCO	2012-02-27	39.22999954223633
4365	MCO	2012-02-28	38.63999938964844
4366	MCO	2012-02-29	38.61000061035156
4367	MCO	2012-03-01	39.22999954223633
4368	MCO	2012-03-02	38.939998626708984
4369	MCO	2012-03-05	38.540000915527344
4370	MCO	2012-03-06	37.349998474121094
4371	MCO	2012-03-07	37.349998474121094
4372	MCO	2012-03-08	38.529998779296875
4373	MCO	2012-03-09	38.84000015258789
4374	MCO	2012-03-12	40.04999923706055
4375	MCO	2012-03-13	41.5
4376	MCO	2012-03-14	41.52000045776367
4377	MCO	2012-03-15	42.029998779296875
4378	MCO	2012-03-16	42.599998474121094
4379	MCO	2012-03-19	41.88999938964844
4380	MCO	2012-03-20	41.56999969482422
4381	MCO	2012-03-21	41.75
4382	MCO	2012-03-22	41.470001220703125
4383	MCO	2012-03-23	41.61000061035156
4384	MCO	2012-03-26	42.31999969482422
4385	MCO	2012-03-27	42.31999969482422
4386	MCO	2012-03-28	42.02000045776367
4387	MCO	2012-03-29	41.52000045776367
4388	MCO	2012-03-30	42.099998474121094
4389	MCO	2012-04-02	42.34000015258789
4390	MCO	2012-04-03	42.970001220703125
4391	MCO	2012-04-04	42.2599983215332
4392	MCO	2012-04-05	42.31999969482422
4393	MCO	2012-04-09	41.599998474121094
4394	MCO	2012-04-10	40.77000045776367
4395	MCO	2012-04-11	41.849998474121094
4396	MCO	2012-04-12	42.90999984741211
4397	MCO	2012-04-13	41.68000030517578
4398	MCO	2012-04-16	41.619998931884766
4399	MCO	2012-04-17	42.72999954223633
4400	MCO	2012-04-18	42.25
4401	MCO	2012-04-19	41.220001220703125
4402	MCO	2012-04-20	41.61000061035156
4403	MCO	2012-04-23	41.41999816894531
4404	MCO	2012-04-24	41.619998931884766
4405	MCO	2012-04-25	41.970001220703125
4406	MCO	2012-04-26	41.61000061035156
4407	MCO	2012-04-27	41.56999969482422
4408	MCO	2012-04-30	40.95000076293945
4409	MCO	2012-05-01	40.599998474121094
4410	MCO	2012-05-02	40.13999938964844
4411	MCO	2012-05-03	39.47999954223633
4412	MCO	2012-05-04	39.0099983215332
4413	MCO	2012-05-07	38.77000045776367
4414	MCO	2012-05-08	38.75
4415	MCO	2012-05-09	38.349998474121094
4416	MCO	2012-05-10	38.34000015258789
4417	MCO	2012-05-11	38.36000061035156
4418	MCO	2012-05-14	37.880001068115234
4419	MCO	2012-05-15	37.880001068115234
4420	MCO	2012-05-16	37.25
4421	MCO	2012-05-17	35.779998779296875
4422	MCO	2012-05-18	35.58000183105469
4423	MCO	2012-05-21	36.34000015258789
4424	MCO	2012-05-22	36.279998779296875
4425	MCO	2012-05-23	36.58000183105469
4426	MCO	2012-05-24	37.25
4427	MCO	2012-05-25	37.36000061035156
4428	MCO	2012-05-29	37.689998626708984
4429	MCO	2012-05-30	36.84000015258789
4430	MCO	2012-05-31	36.59000015258789
4431	MCO	2012-06-01	35.369998931884766
4432	MCO	2012-06-04	35.2599983215332
4433	MCO	2012-06-05	36.060001373291016
4434	MCO	2012-06-06	36.7400016784668
4435	MCO	2012-06-07	36.45000076293945
4436	MCO	2012-06-08	36.29999923706055
4437	MCO	2012-06-11	35.630001068115234
4438	MCO	2012-06-12	36.09000015258789
4439	MCO	2012-06-13	35.310001373291016
4440	MCO	2012-06-14	35.08000183105469
4441	MCO	2012-06-15	35.709999084472656
4442	MCO	2012-06-18	36.040000915527344
4443	MCO	2012-06-19	36.470001220703125
4444	MCO	2012-06-20	36.04999923706055
4445	MCO	2012-06-21	34.75
4446	MCO	2012-06-22	35.029998779296875
4447	MCO	2012-06-25	34.09000015258789
4448	MCO	2012-06-26	34.720001220703125
4449	MCO	2012-06-27	35.459999084472656
4450	MCO	2012-06-28	35.54999923706055
4451	MCO	2012-06-29	36.54999923706055
4452	MCO	2012-07-02	36.56999969482422
4453	MCO	2012-07-03	37.209999084472656
4454	MCO	2012-07-05	36.70000076293945
4455	MCO	2012-07-06	36.45000076293945
4456	MCO	2012-07-09	36.790000915527344
4457	MCO	2012-07-10	36.83000183105469
4458	MCO	2012-07-11	36.86000061035156
4459	MCO	2012-07-12	36.0
4460	MCO	2012-07-13	36.66999816894531
4461	MCO	2012-07-16	36.22999954223633
4462	MCO	2012-07-17	36.36000061035156
4463	MCO	2012-07-18	36.7400016784668
4464	MCO	2012-07-19	36.9900016784668
4465	MCO	2012-07-20	36.310001373291016
4466	MCO	2012-07-23	35.79999923706055
4467	MCO	2012-07-24	35.7599983215332
4468	MCO	2012-07-25	36.04999923706055
4469	MCO	2012-07-26	40.09000015258789
4470	MCO	2012-07-27	40.90999984741211
4471	MCO	2012-07-30	40.79999923706055
4472	MCO	2012-07-31	40.529998779296875
4473	MCO	2012-08-01	40.349998474121094
4474	MCO	2012-08-02	39.84000015258789
4475	MCO	2012-08-03	40.650001525878906
4476	MCO	2012-08-06	40.22999954223633
4477	MCO	2012-08-07	40.84000015258789
4478	MCO	2012-08-08	39.83000183105469
4479	MCO	2012-08-09	39.599998474121094
4480	MCO	2012-08-10	39.61000061035156
4481	MCO	2012-08-13	39.25
4482	MCO	2012-08-14	38.9900016784668
4483	MCO	2012-08-15	39.029998779296875
4484	MCO	2012-08-16	39.220001220703125
4485	MCO	2012-08-17	39.709999084472656
4486	MCO	2012-08-20	38.72999954223633
4487	MCO	2012-08-21	38.560001373291016
4488	MCO	2012-08-22	38.540000915527344
4489	MCO	2012-08-23	38.279998779296875
4490	MCO	2012-08-24	38.59000015258789
4491	MCO	2012-08-27	38.52000045776367
4492	MCO	2012-08-28	38.599998474121094
4493	MCO	2012-08-29	38.95000076293945
4494	MCO	2012-08-30	39.060001373291016
4495	MCO	2012-08-31	39.599998474121094
4496	MCO	2012-09-04	39.720001220703125
4497	MCO	2012-09-05	39.88999938964844
4498	MCO	2012-09-06	41.25
4499	MCO	2012-09-07	41.27000045776367
4500	MCO	2012-09-10	41.66999816894531
4501	MCO	2012-09-11	42.5
4502	MCO	2012-09-12	43.56999969482422
4503	MCO	2012-09-13	43.75
4504	MCO	2012-09-14	43.81999969482422
4505	MCO	2012-09-17	44.529998779296875
4506	MCO	2012-09-18	44.75
4507	MCO	2012-09-19	45.040000915527344
4508	MCO	2012-09-20	45.38999938964844
4509	MCO	2012-09-21	45.79999923706055
4510	MCO	2012-09-24	45.439998626708984
4511	MCO	2012-09-25	44.41999816894531
4512	MCO	2012-09-26	44.06999969482422
4513	MCO	2012-09-27	44.5
4514	MCO	2012-09-28	44.16999816894531
4515	MCO	2012-10-01	44.27000045776367
4516	MCO	2012-10-02	44.43000030517578
4517	MCO	2012-10-03	44.790000915527344
4518	MCO	2012-10-04	45.2400016784668
4519	MCO	2012-10-05	44.91999816894531
4520	MCO	2012-10-08	44.400001525878906
4521	MCO	2012-10-09	43.97999954223633
4522	MCO	2012-10-10	44.0
4523	MCO	2012-10-11	44.369998931884766
4524	MCO	2012-10-12	44.36000061035156
4525	MCO	2012-10-15	45.06999969482422
4526	MCO	2012-10-16	45.5
4527	MCO	2012-10-17	45.91999816894531
4528	MCO	2012-10-18	46.58000183105469
4529	MCO	2012-10-19	45.619998931884766
4530	MCO	2012-10-22	45.47999954223633
4531	MCO	2012-10-23	44.90999984741211
4532	MCO	2012-10-24	45.189998626708984
4533	MCO	2012-10-25	45.720001220703125
4534	MCO	2012-10-26	47.88999938964844
4535	MCO	2012-10-31	48.15999984741211
4536	MCO	2012-11-01	48.91999816894531
4537	MCO	2012-11-02	48.02000045776367
4538	MCO	2012-11-05	46.599998474121094
4539	MCO	2012-11-06	47.060001373291016
4540	MCO	2012-11-07	46.27000045776367
4541	MCO	2012-11-08	45.97999954223633
4542	MCO	2012-11-09	45.869998931884766
4543	MCO	2012-11-12	46.41999816894531
4544	MCO	2012-11-13	46.09000015258789
4545	MCO	2012-11-14	45.7400016784668
4546	MCO	2012-11-15	46.04999923706055
4547	MCO	2012-11-16	45.0
4548	MCO	2012-11-19	46.209999084472656
4549	MCO	2012-11-20	46.13999938964844
4550	MCO	2012-11-21	46.18000030517578
4551	MCO	2012-11-23	47.31999969482422
4552	MCO	2012-11-26	47.369998931884766
4553	MCO	2012-11-27	46.810001373291016
4554	MCO	2012-11-28	47.36000061035156
4555	MCO	2012-11-29	48.130001068115234
4556	MCO	2012-11-30	48.58000183105469
4557	MCO	2012-12-03	48.97999954223633
4558	MCO	2012-12-04	48.970001220703125
4559	MCO	2012-12-05	49.7400016784668
4560	MCO	2012-12-06	49.41999816894531
4561	MCO	2012-12-07	49.36000061035156
4562	MCO	2012-12-10	49.119998931884766
4563	MCO	2012-12-11	49.15999984741211
4564	MCO	2012-12-12	49.25
4565	MCO	2012-12-13	48.40999984741211
4566	MCO	2012-12-14	48.16999816894531
4567	MCO	2012-12-17	49.66999816894531
4568	MCO	2012-12-18	50.790000915527344
4569	MCO	2012-12-19	51.540000915527344
4570	MCO	2012-12-20	51.22999954223633
4571	MCO	2012-12-21	50.25
4572	MCO	2012-12-24	50.189998626708984
4573	MCO	2012-12-26	50.150001525878906
4574	MCO	2012-12-27	49.86000061035156
4575	MCO	2012-12-28	49.470001220703125
4576	MCO	2012-12-31	50.31999969482422
4577	MCO	2013-01-02	51.77000045776367
4578	MCO	2013-01-03	51.97999954223633
4579	MCO	2013-01-04	52.77000045776367
4580	MCO	2013-01-07	52.529998779296875
4581	MCO	2013-01-08	52.810001373291016
4582	MCO	2013-01-09	53.27000045776367
4583	MCO	2013-01-10	53.08000183105469
4584	MCO	2013-01-11	53.279998779296875
4585	MCO	2013-01-14	53.2400016784668
4586	MCO	2013-01-15	53.439998626708984
4587	MCO	2013-01-16	53.0
4588	MCO	2013-01-17	53.45000076293945
4589	MCO	2013-01-18	53.599998474121094
4590	MCO	2013-01-22	53.349998474121094
4591	MCO	2013-01-23	53.630001068115234
4592	MCO	2013-01-24	53.959999084472656
4593	MCO	2013-01-25	54.34000015258789
4594	MCO	2013-01-28	54.45000076293945
4595	MCO	2013-01-29	54.9900016784668
4596	MCO	2013-01-30	54.91999816894531
4597	MCO	2013-01-31	54.81999969482422
4598	MCO	2013-02-01	55.349998474121094
4599	MCO	2013-02-04	49.45000076293945
4600	MCO	2013-02-05	45.09000015258789
4601	MCO	2013-02-06	47.4900016784668
4602	MCO	2013-02-07	46.9900016784668
4603	MCO	2013-02-08	43.369998931884766
4604	MCO	2013-02-11	45.4900016784668
4605	MCO	2013-02-12	46.09000015258789
4606	MCO	2013-02-13	46.790000915527344
4607	MCO	2013-02-14	46.68000030517578
4608	MCO	2013-02-15	46.79999923706055
4609	MCO	2013-02-19	48.56999969482422
4610	MCO	2013-02-20	47.369998931884766
4611	MCO	2013-02-21	47.470001220703125
4612	MCO	2013-02-22	48.27000045776367
4613	MCO	2013-02-25	46.709999084472656
4614	MCO	2013-02-26	47.5
4615	MCO	2013-02-27	48.400001525878906
4616	MCO	2013-02-28	48.060001373291016
4617	MCO	2013-03-01	48.93000030517578
4618	MCO	2013-03-04	49.369998931884766
4619	MCO	2013-03-05	50.060001373291016
4620	MCO	2013-03-06	50.31999969482422
4621	MCO	2013-03-07	50.22999954223633
4622	MCO	2013-03-08	50.95000076293945
4623	MCO	2013-03-11	51.31999969482422
4624	MCO	2013-03-12	51.06999969482422
4625	MCO	2013-03-13	51.70000076293945
4626	MCO	2013-03-14	51.5
4627	MCO	2013-03-15	51.61000061035156
4628	MCO	2013-03-18	51.41999816894531
4629	MCO	2013-03-19	50.66999816894531
4630	MCO	2013-03-20	51.869998931884766
4631	MCO	2013-03-21	51.31999969482422
4632	MCO	2013-03-22	51.31999969482422
4633	MCO	2013-03-25	52.209999084472656
4634	MCO	2013-03-26	52.08000183105469
4635	MCO	2013-03-27	52.5
4636	MCO	2013-03-28	53.31999969482422
4637	MCO	2013-04-01	52.77000045776367
4638	MCO	2013-04-02	52.90999984741211
4639	MCO	2013-04-03	52.22999954223633
4640	MCO	2013-04-04	52.79999923706055
4641	MCO	2013-04-05	52.400001525878906
4642	MCO	2013-04-08	52.9900016784668
4643	MCO	2013-04-09	52.90999984741211
4644	MCO	2013-04-10	54.16999816894531
4645	MCO	2013-04-11	54.36000061035156
4646	MCO	2013-04-12	54.400001525878906
4647	MCO	2013-04-15	53.459999084472656
4648	MCO	2013-04-16	54.630001068115234
4649	MCO	2013-04-17	54.63999938964844
4650	MCO	2013-04-18	54.22999954223633
4651	MCO	2013-04-19	54.84000015258789
4652	MCO	2013-04-22	54.83000183105469
4653	MCO	2013-04-23	55.06999969482422
4654	MCO	2013-04-24	54.29999923706055
4655	MCO	2013-04-25	55.04999923706055
4656	MCO	2013-04-26	55.119998931884766
4657	MCO	2013-04-29	59.689998626708984
4658	MCO	2013-04-30	60.849998474121094
4659	MCO	2013-05-01	60.79999923706055
4660	MCO	2013-05-02	60.54999923706055
4661	MCO	2013-05-03	62.75
4662	MCO	2013-05-06	63.5
4663	MCO	2013-05-07	64.12000274658203
4664	MCO	2013-05-08	63.84000015258789
4665	MCO	2013-05-09	64.16999816894531
4666	MCO	2013-05-10	65.4000015258789
4667	MCO	2013-05-13	65.0999984741211
4668	MCO	2013-05-14	66.68000030517578
4669	MCO	2013-05-15	67.37000274658203
4670	MCO	2013-05-16	66.80999755859375
4671	MCO	2013-05-17	67.91000366210938
4672	MCO	2013-05-20	67.94999694824219
4673	MCO	2013-05-21	68.62000274658203
4674	MCO	2013-05-22	66.9800033569336
4675	MCO	2013-05-23	66.56999969482422
4676	MCO	2013-05-24	67.25
4677	MCO	2013-05-28	67.62999725341797
4678	MCO	2013-05-29	67.20999908447266
4679	MCO	2013-05-30	67.5999984741211
4680	MCO	2013-05-31	66.44000244140625
4681	MCO	2013-06-03	65.83000183105469
4682	MCO	2013-06-04	65.2699966430664
4683	MCO	2013-06-05	63.619998931884766
4684	MCO	2013-06-06	64.95999908447266
4685	MCO	2013-06-07	65.73999786376953
4686	MCO	2013-06-10	65.0
4687	MCO	2013-06-11	63.52000045776367
4688	MCO	2013-06-12	61.040000915527344
4689	MCO	2013-06-13	62.86000061035156
4690	MCO	2013-06-14	62.20000076293945
4691	MCO	2013-06-17	62.189998626708984
4692	MCO	2013-06-18	62.61000061035156
4693	MCO	2013-06-19	61.0099983215332
4694	MCO	2013-06-20	58.79999923706055
4695	MCO	2013-06-21	58.880001068115234
4696	MCO	2013-06-24	57.63999938964844
4697	MCO	2013-06-25	58.43000030517578
4698	MCO	2013-06-26	58.81999969482422
4699	MCO	2013-06-27	60.83000183105469
4700	MCO	2013-06-28	60.93000030517578
4701	MCO	2013-07-01	61.29999923706055
4702	MCO	2013-07-02	60.45000076293945
4703	MCO	2013-07-03	60.040000915527344
4704	MCO	2013-07-05	60.7400016784668
4705	MCO	2013-07-08	61.2599983215332
4706	MCO	2013-07-09	61.65999984741211
4707	MCO	2013-07-10	60.029998779296875
4708	MCO	2013-07-11	61.34000015258789
4709	MCO	2013-07-12	61.040000915527344
4710	MCO	2013-07-15	60.79999923706055
4711	MCO	2013-07-16	60.33000183105469
4712	MCO	2013-07-17	60.63999938964844
4713	MCO	2013-07-18	61.75
4714	MCO	2013-07-19	61.7599983215332
4715	MCO	2013-07-22	61.88999938964844
4716	MCO	2013-07-23	62.310001373291016
4717	MCO	2013-07-24	64.68000030517578
4718	MCO	2013-07-25	64.55999755859375
4719	MCO	2013-07-26	64.37000274658203
4720	MCO	2013-07-29	64.72000122070312
4721	MCO	2013-07-30	66.55000305175781
4722	MCO	2013-07-31	67.7699966430664
4723	MCO	2013-08-01	68.91000366210938
4724	MCO	2013-08-02	69.22000122070312
4725	MCO	2013-08-05	69.2300033569336
4726	MCO	2013-08-06	70.95999908447266
4727	MCO	2013-08-07	69.68000030517578
4728	MCO	2013-08-08	69.31999969482422
4729	MCO	2013-08-09	69.58000183105469
4730	MCO	2013-08-12	69.0
4731	MCO	2013-08-13	69.0
4732	MCO	2013-08-14	65.5
4733	MCO	2013-08-15	64.3499984741211
4734	MCO	2013-08-16	64.44000244140625
4735	MCO	2013-08-19	63.9900016784668
4736	MCO	2013-08-20	64.56999969482422
4737	MCO	2013-08-21	63.18000030517578
4738	MCO	2013-08-22	65.19000244140625
4739	MCO	2013-08-23	65.18000030517578
4740	MCO	2013-08-26	64.76000213623047
4741	MCO	2013-08-27	63.43000030517578
4742	MCO	2013-08-28	63.720001220703125
4743	MCO	2013-08-29	64.05999755859375
4744	MCO	2013-08-30	63.560001373291016
4745	MCO	2013-09-03	64.06999969482422
4746	MCO	2013-09-04	64.11000061035156
4747	MCO	2013-09-05	63.619998931884766
4748	MCO	2013-09-06	65.77999877929688
4749	MCO	2013-09-09	65.97000122070312
4750	MCO	2013-09-10	67.19999694824219
4751	MCO	2013-09-11	67.73999786376953
4752	MCO	2013-09-12	67.51000213623047
4753	MCO	2013-09-13	67.4000015258789
4754	MCO	2013-09-16	69.04000091552734
4755	MCO	2013-09-17	70.37000274658203
4756	MCO	2013-09-18	71.30999755859375
4757	MCO	2013-09-19	71.48999786376953
4758	MCO	2013-09-20	70.5999984741211
4759	MCO	2013-09-23	70.69000244140625
4760	MCO	2013-09-24	70.51000213623047
4761	MCO	2013-09-25	70.23999786376953
4762	MCO	2013-09-26	70.76000213623047
4763	MCO	2013-09-27	70.3499984741211
4764	MCO	2013-09-30	70.33000183105469
4765	MCO	2013-10-01	71.23999786376953
4766	MCO	2013-10-02	71.0
4767	MCO	2013-10-03	70.0199966430664
4768	MCO	2013-10-04	70.93000030517578
4769	MCO	2013-10-07	70.66000366210938
4770	MCO	2013-10-08	69.56999969482422
4771	MCO	2013-10-09	69.95999908447266
4772	MCO	2013-10-10	71.44000244140625
4773	MCO	2013-10-11	71.45999908447266
4774	MCO	2013-10-14	71.62000274658203
4775	MCO	2013-10-15	70.5999984741211
4776	MCO	2013-10-16	71.5999984741211
4777	MCO	2013-10-17	71.95999908447266
4778	MCO	2013-10-18	73.20999908447266
4779	MCO	2013-10-21	72.95999908447266
4780	MCO	2013-10-22	73.05000305175781
4781	MCO	2013-10-23	71.94999694824219
4782	MCO	2013-10-24	73.19999694824219
4783	MCO	2013-10-25	71.55999755859375
4784	MCO	2013-10-28	70.45999908447266
4785	MCO	2013-10-29	71.98999786376953
4786	MCO	2013-10-30	71.2300033569336
4787	MCO	2013-10-31	70.66000366210938
4788	MCO	2013-11-01	71.19000244140625
4789	MCO	2013-11-04	72.41999816894531
4790	MCO	2013-11-05	72.11000061035156
4791	MCO	2013-11-06	72.27999877929688
4792	MCO	2013-11-07	71.37999725341797
4793	MCO	2013-11-08	73.06999969482422
4794	MCO	2013-11-11	73.44999694824219
4795	MCO	2013-11-12	72.83000183105469
4796	MCO	2013-11-13	73.33000183105469
4797	MCO	2013-11-14	73.94000244140625
4798	MCO	2013-11-15	75.05000305175781
4799	MCO	2013-11-18	74.2300033569336
4800	MCO	2013-11-19	74.54000091552734
4801	MCO	2013-11-20	74.26000213623047
4802	MCO	2013-11-21	74.30999755859375
4803	MCO	2013-11-22	75.4800033569336
4804	MCO	2013-11-25	74.48999786376953
4805	MCO	2013-11-26	74.23999786376953
4806	MCO	2013-11-27	74.2300033569336
4807	MCO	2013-11-29	74.62999725341797
4808	MCO	2013-12-02	74.7300033569336
4809	MCO	2013-12-03	73.79000091552734
4810	MCO	2013-12-04	73.22000122070312
4811	MCO	2013-12-05	72.38999938964844
4812	MCO	2013-12-06	73.91999816894531
4813	MCO	2013-12-09	73.41999816894531
4814	MCO	2013-12-10	73.08999633789062
4815	MCO	2013-12-11	72.27999877929688
4816	MCO	2013-12-12	71.70999908447266
4817	MCO	2013-12-13	71.83000183105469
4818	MCO	2013-12-16	73.91999816894531
4819	MCO	2013-12-17	73.62999725341797
4820	MCO	2013-12-18	75.12000274658203
4821	MCO	2013-12-19	74.19999694824219
4822	MCO	2013-12-20	77.30000305175781
4823	MCO	2013-12-23	77.23999786376953
4824	MCO	2013-12-24	77.41999816894531
4825	MCO	2013-12-26	77.68000030517578
4826	MCO	2013-12-27	77.44000244140625
4827	MCO	2013-12-30	78.26000213623047
4828	MCO	2013-12-31	78.47000122070312
4829	MCO	2014-01-02	77.31999969482422
4830	MCO	2014-01-03	77.83000183105469
4831	MCO	2014-01-06	77.83000183105469
4832	MCO	2014-01-07	77.88999938964844
4833	MCO	2014-01-08	76.27999877929688
4834	MCO	2014-01-09	76.55999755859375
4835	MCO	2014-01-10	76.75
4836	MCO	2014-01-13	75.08000183105469
4837	MCO	2014-01-14	76.02999877929688
4838	MCO	2014-01-15	76.45999908447266
4839	MCO	2014-01-16	76.0999984741211
4840	MCO	2014-01-17	75.75
4841	MCO	2014-01-21	76.22000122070312
4842	MCO	2014-01-22	76.58999633789062
4843	MCO	2014-01-23	75.47000122070312
4844	MCO	2014-01-24	72.97000122070312
4845	MCO	2014-01-27	73.66999816894531
4846	MCO	2014-01-28	74.69999694824219
4847	MCO	2014-01-29	73.29000091552734
4848	MCO	2014-01-30	75.16999816894531
4849	MCO	2014-01-31	74.58000183105469
4850	MCO	2014-02-03	72.6500015258789
4851	MCO	2014-02-04	74.87000274658203
4852	MCO	2014-02-05	74.55000305175781
4853	MCO	2014-02-06	76.7699966430664
4854	MCO	2014-02-07	80.0199966430664
4855	MCO	2014-02-10	79.33999633789062
4856	MCO	2014-02-11	79.5
4857	MCO	2014-02-12	79.58000183105469
4858	MCO	2014-02-13	79.44999694824219
4859	MCO	2014-02-14	79.52999877929688
4860	MCO	2014-02-18	79.41999816894531
4861	MCO	2014-02-19	79.20999908447266
4862	MCO	2014-02-20	78.93000030517578
4863	MCO	2014-02-21	78.80000305175781
4864	MCO	2014-02-24	78.76000213623047
4865	MCO	2014-02-25	78.3499984741211
4866	MCO	2014-02-26	78.9000015258789
4867	MCO	2014-02-27	78.88999938964844
4868	MCO	2014-02-28	79.0
4869	MCO	2014-03-03	78.66000366210938
4870	MCO	2014-03-04	81.13999938964844
4871	MCO	2014-03-05	82.01000213623047
4872	MCO	2014-03-06	82.8499984741211
4873	MCO	2014-03-07	82.77999877929688
4874	MCO	2014-03-10	83.02999877929688
4875	MCO	2014-03-11	83.18000030517578
4876	MCO	2014-03-12	83.58000183105469
4877	MCO	2014-03-13	79.45999908447266
4878	MCO	2014-03-14	80.69000244140625
4879	MCO	2014-03-17	81.68000030517578
4880	MCO	2014-03-18	81.94999694824219
4881	MCO	2014-03-19	81.68000030517578
4882	MCO	2014-03-20	80.93000030517578
4883	MCO	2014-03-21	81.08999633789062
4884	MCO	2014-03-24	80.29000091552734
4885	MCO	2014-03-25	79.73999786376953
4886	MCO	2014-03-26	78.68000030517578
4887	MCO	2014-03-27	77.76000213623047
4888	MCO	2014-03-28	77.56999969482422
4889	MCO	2014-03-31	79.31999969482422
4890	MCO	2014-04-01	80.80000305175781
4891	MCO	2014-04-02	80.27999877929688
4892	MCO	2014-04-03	80.19000244140625
4893	MCO	2014-04-04	79.62000274658203
4894	MCO	2014-04-07	77.97000122070312
4895	MCO	2014-04-08	78.33000183105469
4896	MCO	2014-04-09	79.68000030517578
4897	MCO	2014-04-10	76.5999984741211
4898	MCO	2014-04-11	74.48999786376953
4899	MCO	2014-04-14	75.81999969482422
4900	MCO	2014-04-15	75.51000213623047
4901	MCO	2014-04-16	77.6500015258789
4902	MCO	2014-04-17	78.8499984741211
4903	MCO	2014-04-21	78.8499984741211
4904	MCO	2014-04-22	79.68000030517578
4905	MCO	2014-04-23	79.87999725341797
4906	MCO	2014-04-24	79.6500015258789
4907	MCO	2014-04-25	79.12999725341797
4908	MCO	2014-04-28	78.3499984741211
4909	MCO	2014-04-29	78.4000015258789
4910	MCO	2014-04-30	78.5
4911	MCO	2014-05-01	78.26000213623047
4912	MCO	2014-05-02	78.58000183105469
4913	MCO	2014-05-05	79.73999786376953
4914	MCO	2014-05-06	81.31999969482422
4915	MCO	2014-05-07	81.9800033569336
4916	MCO	2014-05-08	81.81999969482422
4917	MCO	2014-05-09	82.80000305175781
4918	MCO	2014-05-12	83.86000061035156
4919	MCO	2014-05-13	83.23999786376953
4920	MCO	2014-05-14	83.08000183105469
4921	MCO	2014-05-15	81.06999969482422
4922	MCO	2014-05-16	81.37000274658203
4923	MCO	2014-05-19	81.47000122070312
4924	MCO	2014-05-20	80.72000122070312
4925	MCO	2014-05-21	81.51000213623047
4926	MCO	2014-05-22	81.88999938964844
4927	MCO	2014-05-23	82.5
4928	MCO	2014-05-27	85.68000030517578
4929	MCO	2014-05-28	85.95999908447266
4930	MCO	2014-05-29	85.08999633789062
4931	MCO	2014-05-30	85.54000091552734
4932	MCO	2014-06-02	85.80000305175781
4933	MCO	2014-06-03	85.16999816894531
4934	MCO	2014-06-04	85.5199966430664
4935	MCO	2014-06-05	86.31999969482422
4936	MCO	2014-06-06	87.0
4937	MCO	2014-06-09	87.29000091552734
4938	MCO	2014-06-10	86.91999816894531
4939	MCO	2014-06-11	86.61000061035156
4940	MCO	2014-06-12	85.83000183105469
4941	MCO	2014-06-13	85.76000213623047
4942	MCO	2014-06-16	85.5199966430664
4943	MCO	2014-06-17	85.83000183105469
4944	MCO	2014-06-18	86.48999786376953
4945	MCO	2014-06-19	85.69999694824219
4946	MCO	2014-06-20	86.44000244140625
4947	MCO	2014-06-23	86.9800033569336
4948	MCO	2014-06-24	86.94000244140625
4949	MCO	2014-06-25	86.75
4950	MCO	2014-06-26	86.98999786376953
4951	MCO	2014-06-27	87.91000366210938
4952	MCO	2014-06-30	87.66000366210938
4953	MCO	2014-07-01	90.05000305175781
4954	MCO	2014-07-02	89.04000091552734
4955	MCO	2014-07-03	90.0199966430664
4956	MCO	2014-07-07	89.58000183105469
4957	MCO	2014-07-08	89.05999755859375
4958	MCO	2014-07-09	88.79000091552734
4959	MCO	2014-07-10	88.5
4960	MCO	2014-07-11	89.18000030517578
4961	MCO	2014-07-14	89.73999786376953
4962	MCO	2014-07-15	90.13999938964844
4963	MCO	2014-07-16	90.19999694824219
4964	MCO	2014-07-17	89.1500015258789
4965	MCO	2014-07-18	90.44000244140625
4966	MCO	2014-07-21	90.33999633789062
4967	MCO	2014-07-22	91.0999984741211
4968	MCO	2014-07-23	91.61000061035156
4969	MCO	2014-07-24	92.4800033569336
4970	MCO	2014-07-25	91.62000274658203
4971	MCO	2014-07-28	91.0
4972	MCO	2014-07-29	90.12999725341797
4973	MCO	2014-07-30	89.91000366210938
4974	MCO	2014-07-31	87.0
4975	MCO	2014-08-01	86.98999786376953
4976	MCO	2014-08-04	88.19999694824219
4977	MCO	2014-08-05	86.86000061035156
4978	MCO	2014-08-06	87.33000183105469
4979	MCO	2014-08-07	86.93000030517578
4980	MCO	2014-08-08	87.9000015258789
4981	MCO	2014-08-11	89.30999755859375
4982	MCO	2014-08-12	89.70999908447266
4983	MCO	2014-08-13	90.94999694824219
4984	MCO	2014-08-14	91.69999694824219
4985	MCO	2014-08-15	91.36000061035156
4986	MCO	2014-08-18	91.30000305175781
4987	MCO	2014-08-19	91.37999725341797
4988	MCO	2014-08-20	91.9000015258789
4989	MCO	2014-08-21	92.55000305175781
4990	MCO	2014-08-22	91.88999938964844
4991	MCO	2014-08-25	92.16999816894531
4992	MCO	2014-08-26	92.80999755859375
4993	MCO	2014-08-27	92.87999725341797
4994	MCO	2014-08-28	92.7300033569336
4995	MCO	2014-08-29	93.56999969482422
4996	MCO	2014-09-02	93.19999694824219
4997	MCO	2014-09-03	93.08999633789062
4998	MCO	2014-09-04	94.11000061035156
4999	MCO	2014-09-05	95.22000122070312
5000	MCO	2014-09-08	95.5
5001	MCO	2014-09-09	94.86000061035156
5002	MCO	2014-09-10	95.69000244140625
5003	MCO	2014-09-11	95.77999877929688
5004	MCO	2014-09-12	95.01000213623047
5005	MCO	2014-09-15	94.70999908447266
5006	MCO	2014-09-16	95.56999969482422
5007	MCO	2014-09-17	95.3499984741211
5008	MCO	2014-09-18	95.25
5009	MCO	2014-09-19	94.7300033569336
5010	MCO	2014-09-22	94.02999877929688
5011	MCO	2014-09-23	93.38999938964844
5012	MCO	2014-09-24	94.41000366210938
5013	MCO	2014-09-25	92.37999725341797
5014	MCO	2014-09-26	93.69999694824219
5015	MCO	2014-09-29	94.11000061035156
5016	MCO	2014-09-30	94.5
5017	MCO	2014-10-01	92.61000061035156
5018	MCO	2014-10-02	92.43000030517578
5019	MCO	2014-10-03	93.9800033569336
5020	MCO	2014-10-06	94.51000213623047
5021	MCO	2014-10-07	92.5999984741211
5022	MCO	2014-10-08	96.23999786376953
5023	MCO	2014-10-09	94.66999816894531
5024	MCO	2014-10-10	92.05000305175781
5025	MCO	2014-10-13	91.36000061035156
5026	MCO	2014-10-14	92.16000366210938
5027	MCO	2014-10-15	91.2300033569336
5028	MCO	2014-10-16	90.19000244140625
5029	MCO	2014-10-17	91.5199966430664
5030	MCO	2014-10-20	91.48999786376953
5031	MCO	2014-10-21	94.16000366210938
5032	MCO	2014-10-22	93.91000366210938
5033	MCO	2014-10-23	94.55000305175781
5034	MCO	2014-10-24	96.94000244140625
5035	MCO	2014-10-27	96.7300033569336
5036	MCO	2014-10-28	97.88999938964844
5037	MCO	2014-10-29	97.5999984741211
5038	MCO	2014-10-30	98.0999984741211
5039	MCO	2014-10-31	99.2300033569336
5040	MCO	2014-11-03	99.12999725341797
5041	MCO	2014-11-04	99.13999938964844
5042	MCO	2014-11-05	99.37000274658203
5043	MCO	2014-11-06	98.98999786376953
5044	MCO	2014-11-07	98.94999694824219
5045	MCO	2014-11-10	99.31999969482422
5046	MCO	2014-11-11	99.30999755859375
5047	MCO	2014-11-12	100.08000183105469
5048	MCO	2014-11-13	100.9000015258789
5049	MCO	2014-11-14	100.47000122070312
5050	MCO	2014-11-17	100.55000305175781
5051	MCO	2014-11-18	101.83999633789062
5052	MCO	2014-11-19	100.5999984741211
5053	MCO	2014-11-20	100.44999694824219
5054	MCO	2014-11-21	100.94000244140625
5055	MCO	2014-11-24	101.55000305175781
5056	MCO	2014-11-25	99.87000274658203
5057	MCO	2014-11-26	100.16999816894531
5058	MCO	2014-11-28	101.01000213623047
5059	MCO	2014-12-01	99.66999816894531
5060	MCO	2014-12-02	100.52999877929688
5061	MCO	2014-12-03	100.16999816894531
5062	MCO	2014-12-04	98.97000122070312
5063	MCO	2014-12-05	98.58999633789062
5064	MCO	2014-12-08	97.5
5065	MCO	2014-12-09	96.05000305175781
5066	MCO	2014-12-10	95.5
5067	MCO	2014-12-11	96.16999816894531
5068	MCO	2014-12-12	93.47000122070312
5069	MCO	2014-12-15	93.79000091552734
5070	MCO	2014-12-16	92.37999725341797
5071	MCO	2014-12-17	96.66999816894531
5072	MCO	2014-12-18	97.75
5073	MCO	2014-12-19	97.02999877929688
5074	MCO	2014-12-22	98.37999725341797
5075	MCO	2014-12-23	98.0
5076	MCO	2014-12-24	98.29000091552734
5077	MCO	2014-12-26	97.94999694824219
5078	MCO	2014-12-29	97.55999755859375
5079	MCO	2014-12-30	96.72000122070312
5080	MCO	2014-12-31	95.80999755859375
5081	MCO	2015-01-02	95.88999938964844
5082	MCO	2015-01-05	94.01000213623047
5083	MCO	2015-01-06	93.0199966430664
5084	MCO	2015-01-07	94.44000244140625
5085	MCO	2015-01-08	95.36000061035156
5086	MCO	2015-01-09	93.81999969482422
5087	MCO	2015-01-12	93.01000213623047
5088	MCO	2015-01-13	94.48999786376953
5089	MCO	2015-01-14	93.73999786376953
5090	MCO	2015-01-15	92.66999816894531
5091	MCO	2015-01-16	94.12999725341797
5092	MCO	2015-01-20	94.18000030517578
5093	MCO	2015-01-21	92.72000122070312
5094	MCO	2015-01-22	94.36000061035156
5095	MCO	2015-01-23	93.77999877929688
5096	MCO	2015-01-26	94.2300033569336
5097	MCO	2015-01-27	93.55999755859375
5098	MCO	2015-01-28	90.62000274658203
5099	MCO	2015-01-29	92.3499984741211
5100	MCO	2015-01-30	91.33000183105469
5101	MCO	2015-02-02	89.31999969482422
5102	MCO	2015-02-03	92.69000244140625
5103	MCO	2015-02-04	92.22000122070312
5104	MCO	2015-02-05	93.2699966430664
5105	MCO	2015-02-06	98.04000091552734
5106	MCO	2015-02-09	97.88999938964844
5107	MCO	2015-02-10	98.8499984741211
5108	MCO	2015-02-11	97.30000305175781
5109	MCO	2015-02-12	98.20999908447266
5110	MCO	2015-02-13	98.22000122070312
5111	MCO	2015-02-17	98.08000183105469
5112	MCO	2015-02-18	98.2300033569336
5113	MCO	2015-02-19	97.0999984741211
5114	MCO	2015-02-20	97.13999938964844
5115	MCO	2015-02-23	96.7699966430664
5116	MCO	2015-02-24	97.18000030517578
5117	MCO	2015-02-25	97.55999755859375
5118	MCO	2015-02-26	96.87000274658203
5119	MCO	2015-02-27	96.94000244140625
5120	MCO	2015-03-02	96.7699966430664
5121	MCO	2015-03-03	96.13999938964844
5122	MCO	2015-03-04	95.06999969482422
5123	MCO	2015-03-05	96.12000274658203
5124	MCO	2015-03-06	94.55999755859375
5125	MCO	2015-03-09	96.43000030517578
5126	MCO	2015-03-10	95.22000122070312
5127	MCO	2015-03-11	96.0
5128	MCO	2015-03-12	98.30000305175781
5129	MCO	2015-03-13	97.12000274658203
5130	MCO	2015-03-16	97.7300033569336
5131	MCO	2015-03-17	100.69000244140625
5132	MCO	2015-03-18	102.87000274658203
5133	MCO	2015-03-19	102.47000122070312
5134	MCO	2015-03-20	104.26000213623047
5135	MCO	2015-03-23	103.5199966430664
5136	MCO	2015-03-24	103.29000091552734
5137	MCO	2015-03-25	101.69999694824219
5138	MCO	2015-03-26	102.08999633789062
5139	MCO	2015-03-27	102.48999786376953
5140	MCO	2015-03-30	104.12000274658203
5141	MCO	2015-03-31	103.80000305175781
5142	MCO	2015-04-01	104.43000030517578
5143	MCO	2015-04-02	104.69999694824219
5144	MCO	2015-04-06	104.91000366210938
5145	MCO	2015-04-07	104.58000183105469
5146	MCO	2015-04-08	105.31999969482422
5147	MCO	2015-04-09	105.8499984741211
5148	MCO	2015-04-10	105.7300033569336
5149	MCO	2015-04-13	105.41999816894531
5150	MCO	2015-04-14	104.91000366210938
5151	MCO	2015-04-15	105.69000244140625
5152	MCO	2015-04-16	105.22000122070312
5153	MCO	2015-04-17	104.4000015258789
5154	MCO	2015-04-20	105.87000274658203
5155	MCO	2015-04-21	105.98999786376953
5156	MCO	2015-04-22	107.2300033569336
5157	MCO	2015-04-23	107.76000213623047
5158	MCO	2015-04-24	107.5
5159	MCO	2015-04-27	107.33999633789062
5160	MCO	2015-04-28	107.69999694824219
5161	MCO	2015-04-29	107.44999694824219
5162	MCO	2015-04-30	107.5199966430664
5163	MCO	2015-05-01	107.22000122070312
5164	MCO	2015-05-04	108.4000015258789
5165	MCO	2015-05-05	108.23999786376953
5166	MCO	2015-05-06	106.62999725341797
5167	MCO	2015-05-07	107.01000213623047
5168	MCO	2015-05-08	107.87999725341797
5169	MCO	2015-05-11	106.69999694824219
5170	MCO	2015-05-12	106.48999786376953
5171	MCO	2015-05-13	107.19999694824219
5172	MCO	2015-05-14	108.7300033569336
5173	MCO	2015-05-15	109.9800033569336
5174	MCO	2015-05-18	109.44999694824219
5175	MCO	2015-05-19	110.0999984741211
5176	MCO	2015-05-20	110.2699966430664
5177	MCO	2015-05-21	109.88999938964844
5178	MCO	2015-05-22	110.11000061035156
5179	MCO	2015-05-26	108.58000183105469
5180	MCO	2015-05-27	109.22000122070312
5181	MCO	2015-05-28	108.83000183105469
5182	MCO	2015-05-29	108.0999984741211
5183	MCO	2015-06-01	108.5
5184	MCO	2015-06-02	108.41000366210938
5185	MCO	2015-06-03	109.19000244140625
5186	MCO	2015-06-04	107.6500015258789
5187	MCO	2015-06-05	107.1500015258789
5188	MCO	2015-06-08	105.56999969482422
5189	MCO	2015-06-09	106.01000213623047
5190	MCO	2015-06-10	107.52999877929688
5191	MCO	2015-06-11	108.75
5192	MCO	2015-06-12	108.70999908447266
5193	MCO	2015-06-15	107.94999694824219
5194	MCO	2015-06-16	108.02999877929688
5195	MCO	2015-06-17	108.41999816894531
5196	MCO	2015-06-18	110.0
5197	MCO	2015-06-19	110.05999755859375
5198	MCO	2015-06-22	110.81999969482422
5199	MCO	2015-06-23	110.56999969482422
5200	MCO	2015-06-24	109.94999694824219
5201	MCO	2015-06-25	109.23999786376953
5202	MCO	2015-06-26	110.55000305175781
5203	MCO	2015-06-29	107.16999816894531
5204	MCO	2015-06-30	107.95999908447266
5205	MCO	2015-07-01	108.98999786376953
5206	MCO	2015-07-02	108.70999908447266
5207	MCO	2015-07-06	108.44999694824219
5208	MCO	2015-07-07	109.45999908447266
5209	MCO	2015-07-08	108.06999969482422
5210	MCO	2015-07-09	108.37999725341797
5211	MCO	2015-07-10	110.4800033569336
5212	MCO	2015-07-13	111.18000030517578
5213	MCO	2015-07-14	112.0999984741211
5214	MCO	2015-07-15	112.33000183105469
5215	MCO	2015-07-16	112.75
5216	MCO	2015-07-17	112.73999786376953
5217	MCO	2015-07-20	112.9000015258789
5218	MCO	2015-07-21	112.30999755859375
5219	MCO	2015-07-22	112.37000274658203
5220	MCO	2015-07-23	111.76000213623047
5221	MCO	2015-07-24	111.81999969482422
5222	MCO	2015-07-27	110.31999969482422
5223	MCO	2015-07-28	109.75
5224	MCO	2015-07-29	110.33000183105469
5225	MCO	2015-07-30	111.52999877929688
5226	MCO	2015-07-31	110.43000030517578
5227	MCO	2015-08-03	110.62000274658203
5228	MCO	2015-08-04	111.19000244140625
5229	MCO	2015-08-05	111.80000305175781
5230	MCO	2015-08-06	110.30999755859375
5231	MCO	2015-08-07	109.80999755859375
5232	MCO	2015-08-10	111.66999816894531
5233	MCO	2015-08-11	110.54000091552734
5234	MCO	2015-08-12	109.43000030517578
5235	MCO	2015-08-13	110.18000030517578
5236	MCO	2015-08-14	110.80999755859375
5237	MCO	2015-08-17	111.27999877929688
5238	MCO	2015-08-18	110.9800033569336
5239	MCO	2015-08-19	110.5999984741211
5240	MCO	2015-08-20	107.56999969482422
5241	MCO	2015-08-21	103.62999725341797
5242	MCO	2015-08-24	99.47000122070312
5243	MCO	2015-08-25	98.94000244140625
5244	MCO	2015-08-26	102.5199966430664
5245	MCO	2015-08-27	104.56999969482422
5246	MCO	2015-08-28	104.38999938964844
5247	MCO	2015-08-31	102.30999755859375
5248	MCO	2015-09-01	98.98999786376953
5249	MCO	2015-09-02	100.55999755859375
5250	MCO	2015-09-03	100.94000244140625
5251	MCO	2015-09-04	99.19999694824219
5252	MCO	2015-09-08	101.41000366210938
5253	MCO	2015-09-09	100.16999816894531
5254	MCO	2015-09-10	100.81999969482422
5255	MCO	2015-09-11	101.55999755859375
5256	MCO	2015-09-14	100.91999816894531
5257	MCO	2015-09-15	102.43000030517578
5258	MCO	2015-09-16	102.9000015258789
5259	MCO	2015-09-17	102.30999755859375
5260	MCO	2015-09-18	100.75
5261	MCO	2015-09-21	101.77999877929688
5262	MCO	2015-09-22	100.62999725341797
5263	MCO	2015-09-23	101.12000274658203
5264	MCO	2015-09-24	99.94000244140625
5265	MCO	2015-09-25	100.41999816894531
5266	MCO	2015-09-28	96.88999938964844
5267	MCO	2015-09-29	97.52999877929688
5268	MCO	2015-09-30	98.19999694824219
5269	MCO	2015-10-01	97.48999786376953
5270	MCO	2015-10-02	99.05000305175781
5271	MCO	2015-10-05	101.08000183105469
5272	MCO	2015-10-06	99.0999984741211
5273	MCO	2015-10-07	99.44000244140625
5274	MCO	2015-10-08	98.37999725341797
5275	MCO	2015-10-09	98.87999725341797
5276	MCO	2015-10-12	99.04000091552734
5277	MCO	2015-10-13	98.08999633789062
5278	MCO	2015-10-14	97.62999725341797
5279	MCO	2015-10-15	100.04000091552734
5280	MCO	2015-10-16	100.58000183105469
5281	MCO	2015-10-19	99.91000366210938
5282	MCO	2015-10-20	100.1500015258789
5283	MCO	2015-10-21	97.7300033569336
5284	MCO	2015-10-22	99.0199966430664
5285	MCO	2015-10-23	100.5
5286	MCO	2015-10-26	100.97000122070312
5287	MCO	2015-10-27	99.41000366210938
5288	MCO	2015-10-28	100.38999938964844
5289	MCO	2015-10-29	101.52999877929688
5290	MCO	2015-10-30	96.16000366210938
5291	MCO	2015-11-02	96.44999694824219
5292	MCO	2015-11-03	99.19999694824219
5293	MCO	2015-11-04	99.62999725341797
5294	MCO	2015-11-05	101.5999984741211
5295	MCO	2015-11-06	102.55000305175781
5296	MCO	2015-11-09	100.37999725341797
5297	MCO	2015-11-10	100.0999984741211
5298	MCO	2015-11-11	100.7300033569336
5299	MCO	2015-11-12	99.4000015258789
5300	MCO	2015-11-13	96.9000015258789
5301	MCO	2015-11-16	98.08999633789062
5302	MCO	2015-11-17	101.19999694824219
5303	MCO	2015-11-18	103.19999694824219
5304	MCO	2015-11-19	103.43000030517578
5305	MCO	2015-11-20	104.33999633789062
5306	MCO	2015-11-23	104.16999816894531
5307	MCO	2015-11-24	103.48999786376953
5308	MCO	2015-11-25	102.87999725341797
5309	MCO	2015-11-27	103.79000091552734
5310	MCO	2015-11-30	103.12000274658203
5311	MCO	2015-12-01	103.44000244140625
5312	MCO	2015-12-02	102.9000015258789
5313	MCO	2015-12-03	101.36000061035156
5314	MCO	2015-12-04	104.0199966430664
5315	MCO	2015-12-07	104.05000305175781
5316	MCO	2015-12-08	101.48999786376953
5317	MCO	2015-12-09	99.33999633789062
5318	MCO	2015-12-10	99.52999877929688
5319	MCO	2015-12-11	95.7300033569336
5320	MCO	2015-12-14	96.77999877929688
5321	MCO	2015-12-15	98.66000366210938
5322	MCO	2015-12-16	99.31999969482422
5323	MCO	2015-12-17	97.87999725341797
5324	MCO	2015-12-18	97.45999908447266
5325	MCO	2015-12-21	99.20999908447266
5326	MCO	2015-12-22	99.02999877929688
5327	MCO	2015-12-23	99.8499984741211
5328	MCO	2015-12-24	100.11000061035156
5329	MCO	2015-12-28	100.66000366210938
5330	MCO	2015-12-29	101.55999755859375
5331	MCO	2015-12-30	101.11000061035156
5332	MCO	2015-12-31	100.33999633789062
5333	MCO	2016-01-04	97.22000122070312
5334	MCO	2016-01-05	98.56999969482422
5335	MCO	2016-01-06	96.80999755859375
5336	MCO	2016-01-07	92.72000122070312
5337	MCO	2016-01-08	90.08000183105469
5338	MCO	2016-01-11	90.86000061035156
5339	MCO	2016-01-12	91.16999816894531
5340	MCO	2016-01-13	87.11000061035156
5341	MCO	2016-01-14	88.12000274658203
5342	MCO	2016-01-15	85.98999786376953
5343	MCO	2016-01-19	86.43000030517578
5344	MCO	2016-01-20	86.12999725341797
5345	MCO	2016-01-21	85.80000305175781
5346	MCO	2016-01-22	88.41999816894531
5347	MCO	2016-01-25	86.75
5348	MCO	2016-01-26	88.33000183105469
5349	MCO	2016-01-27	88.01000213623047
5350	MCO	2016-01-28	87.12999725341797
5351	MCO	2016-01-29	89.13999938964844
5352	MCO	2016-02-01	88.01000213623047
5353	MCO	2016-02-02	85.62999725341797
5354	MCO	2016-02-03	85.58999633789062
5355	MCO	2016-02-04	87.11000061035156
5356	MCO	2016-02-05	83.69999694824219
5357	MCO	2016-02-08	79.37999725341797
5358	MCO	2016-02-09	80.02999877929688
5359	MCO	2016-02-10	80.06999969482422
5360	MCO	2016-02-11	78.44999694824219
5361	MCO	2016-02-12	82.30999755859375
5362	MCO	2016-02-16	83.72000122070312
5363	MCO	2016-02-17	85.72000122070312
5364	MCO	2016-02-18	85.7300033569336
5365	MCO	2016-02-19	85.66000366210938
5366	MCO	2016-02-22	88.12000274658203
5367	MCO	2016-02-23	86.94999694824219
5368	MCO	2016-02-24	86.6500015258789
5369	MCO	2016-02-25	88.63999938964844
5370	MCO	2016-02-26	88.5999984741211
5371	MCO	2016-02-29	88.80000305175781
5372	MCO	2016-03-01	91.54000091552734
5373	MCO	2016-03-02	92.30000305175781
5374	MCO	2016-03-03	94.86000061035156
5375	MCO	2016-03-04	95.4000015258789
5376	MCO	2016-03-07	94.45999908447266
5377	MCO	2016-03-08	92.77999877929688
5378	MCO	2016-03-09	93.05999755859375
5379	MCO	2016-03-10	93.12999725341797
5380	MCO	2016-03-11	94.5
5381	MCO	2016-03-14	93.68000030517578
5382	MCO	2016-03-15	93.5999984741211
5383	MCO	2016-03-16	94.72000122070312
5384	MCO	2016-03-17	97.5
5385	MCO	2016-03-18	97.05999755859375
5386	MCO	2016-03-21	95.94000244140625
5387	MCO	2016-03-22	95.91000366210938
5388	MCO	2016-03-23	94.26000213623047
5389	MCO	2016-03-24	92.94999694824219
5390	MCO	2016-03-28	92.9800033569336
5391	MCO	2016-03-29	95.5199966430664
5392	MCO	2016-03-30	95.86000061035156
5393	MCO	2016-03-31	96.55999755859375
5394	MCO	2016-04-01	97.55999755859375
5395	MCO	2016-04-04	96.25
5396	MCO	2016-04-05	93.7699966430664
5397	MCO	2016-04-06	94.44000244140625
5398	MCO	2016-04-07	92.86000061035156
5399	MCO	2016-04-08	93.30999755859375
5400	MCO	2016-04-11	93.97000122070312
5401	MCO	2016-04-12	95.31999969482422
5402	MCO	2016-04-13	97.95999908447266
5403	MCO	2016-04-14	97.98999786376953
5404	MCO	2016-04-15	97.79000091552734
5405	MCO	2016-04-18	98.63999938964844
5406	MCO	2016-04-19	99.58999633789062
5407	MCO	2016-04-20	100.7699966430664
5408	MCO	2016-04-21	99.62999725341797
5409	MCO	2016-04-22	98.77999877929688
5410	MCO	2016-04-25	98.87999725341797
5411	MCO	2016-04-26	99.69000244140625
5412	MCO	2016-04-27	99.80000305175781
5413	MCO	2016-04-28	99.0999984741211
5414	MCO	2016-04-29	95.72000122070312
5415	MCO	2016-05-02	96.01000213623047
5416	MCO	2016-05-03	94.56999969482422
5417	MCO	2016-05-04	93.66999816894531
5418	MCO	2016-05-05	93.29000091552734
5419	MCO	2016-05-06	94.45999908447266
5420	MCO	2016-05-09	94.66000366210938
5421	MCO	2016-05-10	96.29000091552734
5422	MCO	2016-05-11	94.9000015258789
5423	MCO	2016-05-12	94.73999786376953
5424	MCO	2016-05-13	93.81999969482422
5425	MCO	2016-05-16	94.7699966430664
5426	MCO	2016-05-17	93.69999694824219
5427	MCO	2016-05-18	94.16000366210938
5428	MCO	2016-05-19	93.06999969482422
5429	MCO	2016-05-20	93.83000183105469
5430	MCO	2016-05-23	93.70999908447266
5431	MCO	2016-05-24	97.80000305175781
5432	MCO	2016-05-25	98.12000274658203
5433	MCO	2016-05-26	97.55999755859375
5434	MCO	2016-05-27	98.7300033569336
5435	MCO	2016-05-31	98.63999938964844
5436	MCO	2016-06-01	98.86000061035156
5437	MCO	2016-06-02	99.58999633789062
5438	MCO	2016-06-03	98.76000213623047
5439	MCO	2016-06-06	101.0
5440	MCO	2016-06-07	100.19000244140625
5441	MCO	2016-06-08	101.06999969482422
5442	MCO	2016-06-09	101.06999969482422
5443	MCO	2016-06-10	99.44000244140625
5444	MCO	2016-06-13	98.31999969482422
5445	MCO	2016-06-14	98.23999786376953
5446	MCO	2016-06-15	98.3499984741211
5447	MCO	2016-06-16	96.97000122070312
5448	MCO	2016-06-17	96.69000244140625
5449	MCO	2016-06-20	98.6500015258789
5450	MCO	2016-06-21	98.47000122070312
5451	MCO	2016-06-22	98.26000213623047
5452	MCO	2016-06-23	101.69999694824219
5453	MCO	2016-06-24	93.66000366210938
5454	MCO	2016-06-27	87.87999725341797
5455	MCO	2016-06-28	89.0999984741211
5456	MCO	2016-06-29	91.58000183105469
5457	MCO	2016-06-30	93.70999908447266
5458	MCO	2016-07-01	94.08000183105469
5459	MCO	2016-07-05	92.58000183105469
5460	MCO	2016-07-06	92.97000122070312
5461	MCO	2016-07-07	94.2300033569336
5462	MCO	2016-07-08	96.7300033569336
5463	MCO	2016-07-11	97.8499984741211
5464	MCO	2016-07-12	100.16999816894531
5465	MCO	2016-07-13	101.72000122070312
5466	MCO	2016-07-14	103.01000213623047
5467	MCO	2016-07-15	103.33999633789062
5468	MCO	2016-07-18	103.95999908447266
5469	MCO	2016-07-19	103.58999633789062
5470	MCO	2016-07-20	104.2300033569336
5471	MCO	2016-07-21	104.30999755859375
5472	MCO	2016-07-22	105.29000091552734
5473	MCO	2016-07-25	105.69999694824219
5474	MCO	2016-07-26	106.19000244140625
5475	MCO	2016-07-27	105.12000274658203
5476	MCO	2016-07-28	106.18000030517578
5477	MCO	2016-07-29	106.01000213623047
5478	MCO	2016-08-01	105.2699966430664
5479	MCO	2016-08-02	104.19000244140625
5480	MCO	2016-08-03	104.58999633789062
5481	MCO	2016-08-04	103.91000366210938
5482	MCO	2016-08-05	105.05000305175781
5483	MCO	2016-08-08	104.5
5484	MCO	2016-08-09	104.23999786376953
5485	MCO	2016-08-10	103.70999908447266
5486	MCO	2016-08-11	104.51000213623047
5487	MCO	2016-08-12	103.45999908447266
5488	MCO	2016-08-15	105.06999969482422
5489	MCO	2016-08-16	104.11000061035156
5490	MCO	2016-08-17	104.1500015258789
5491	MCO	2016-08-18	104.2300033569336
5492	MCO	2016-08-19	104.58000183105469
5493	MCO	2016-08-22	104.5
5494	MCO	2016-08-23	105.62999725341797
5495	MCO	2016-08-24	105.55999755859375
5496	MCO	2016-08-25	105.69999694824219
5497	MCO	2016-08-26	106.22000122070312
5498	MCO	2016-08-29	107.16000366210938
5499	MCO	2016-08-30	108.23999786376953
5500	MCO	2016-08-31	108.69000244140625
5501	MCO	2016-09-01	108.55000305175781
5502	MCO	2016-09-02	109.43000030517578
5503	MCO	2016-09-06	110.08999633789062
5504	MCO	2016-09-07	110.1500015258789
5505	MCO	2016-09-08	109.94000244140625
5506	MCO	2016-09-09	106.62000274658203
5507	MCO	2016-09-12	108.61000061035156
5508	MCO	2016-09-13	107.31999969482422
5509	MCO	2016-09-14	107.31999969482422
5510	MCO	2016-09-15	108.69999694824219
5511	MCO	2016-09-16	108.4800033569336
5512	MCO	2016-09-19	108.4800033569336
5513	MCO	2016-09-20	107.94999694824219
5514	MCO	2016-09-21	109.45999908447266
5515	MCO	2016-09-22	110.16000366210938
5516	MCO	2016-09-23	109.2699966430664
5517	MCO	2016-09-26	108.98999786376953
5518	MCO	2016-09-27	109.98999786376953
5519	MCO	2016-09-28	109.56999969482422
5520	MCO	2016-09-29	107.75
5521	MCO	2016-09-30	108.27999877929688
5522	MCO	2016-10-03	109.27999877929688
5523	MCO	2016-10-04	108.37999725341797
5524	MCO	2016-10-05	108.48999786376953
5525	MCO	2016-10-06	108.86000061035156
5526	MCO	2016-10-07	108.26000213623047
5527	MCO	2016-10-10	109.1500015258789
5528	MCO	2016-10-11	107.58000183105469
5529	MCO	2016-10-12	108.26000213623047
5530	MCO	2016-10-13	106.61000061035156
5531	MCO	2016-10-14	107.08000183105469
5532	MCO	2016-10-17	106.69999694824219
5533	MCO	2016-10-18	107.80000305175781
5534	MCO	2016-10-19	108.4000015258789
5535	MCO	2016-10-20	108.08999633789062
5536	MCO	2016-10-21	102.23999786376953
5537	MCO	2016-10-24	102.83999633789062
5538	MCO	2016-10-25	102.7699966430664
5539	MCO	2016-10-26	102.12999725341797
5540	MCO	2016-10-27	102.16000366210938
5541	MCO	2016-10-28	101.16999816894531
5542	MCO	2016-10-31	100.5199966430664
5543	MCO	2016-11-01	99.04000091552734
5544	MCO	2016-11-02	97.95999908447266
5545	MCO	2016-11-03	98.05999755859375
5546	MCO	2016-11-04	97.61000061035156
5547	MCO	2016-11-07	99.58000183105469
5548	MCO	2016-11-08	99.68000030517578
5549	MCO	2016-11-09	100.66999816894531
5550	MCO	2016-11-10	100.2699966430664
5551	MCO	2016-11-11	100.44000244140625
5552	MCO	2016-11-14	100.05999755859375
5553	MCO	2016-11-15	99.29000091552734
5554	MCO	2016-11-16	98.68000030517578
5555	MCO	2016-11-17	101.19999694824219
5556	MCO	2016-11-18	100.55999755859375
5557	MCO	2016-11-21	101.12999725341797
5558	MCO	2016-11-22	101.66000366210938
5559	MCO	2016-11-23	100.86000061035156
5560	MCO	2016-11-25	101.0199966430664
5561	MCO	2016-11-28	100.88999938964844
5562	MCO	2016-11-29	101.08999633789062
5563	MCO	2016-11-30	100.5
5564	MCO	2016-12-01	97.25
5565	MCO	2016-12-02	97.62000274658203
5566	MCO	2016-12-05	96.83000183105469
5567	MCO	2016-12-06	96.91000366210938
5568	MCO	2016-12-07	97.9000015258789
5569	MCO	2016-12-08	98.06999969482422
5570	MCO	2016-12-09	99.7699966430664
5571	MCO	2016-12-12	98.2699966430664
5572	MCO	2016-12-13	99.5
5573	MCO	2016-12-14	97.44999694824219
5574	MCO	2016-12-15	96.76000213623047
5575	MCO	2016-12-16	96.47000122070312
5576	MCO	2016-12-19	95.91999816894531
5577	MCO	2016-12-20	96.75
5578	MCO	2016-12-21	96.48999786376953
5579	MCO	2016-12-22	95.86000061035156
5580	MCO	2016-12-23	95.41999816894531
5581	MCO	2016-12-27	95.69999694824219
5582	MCO	2016-12-28	94.69000244140625
5583	MCO	2016-12-29	94.29000091552734
5584	MCO	2016-12-30	94.2699966430664
5585	MCO	2017-01-03	95.47000122070312
5586	MCO	2017-01-04	97.08999633789062
5587	MCO	2017-01-05	97.86000061035156
5588	MCO	2017-01-06	98.30000305175781
5589	MCO	2017-01-09	96.86000061035156
5590	MCO	2017-01-10	94.66999816894531
5591	MCO	2017-01-11	95.0199966430664
5592	MCO	2017-01-12	96.5
5593	MCO	2017-01-13	96.95999908447266
5594	MCO	2017-01-17	99.1500015258789
5595	MCO	2017-01-18	99.33000183105469
5596	MCO	2017-01-19	99.95999908447266
5597	MCO	2017-01-20	101.0199966430664
5598	MCO	2017-01-23	101.7699966430664
5599	MCO	2017-01-24	101.94999694824219
5600	MCO	2017-01-25	103.7300033569336
5601	MCO	2017-01-26	104.06999969482422
5602	MCO	2017-01-27	103.9800033569336
5603	MCO	2017-01-30	103.76000213623047
5604	MCO	2017-01-31	103.66999816894531
5605	MCO	2017-02-01	103.55000305175781
5606	MCO	2017-02-02	104.41999816894531
5607	MCO	2017-02-03	106.16999816894531
5608	MCO	2017-02-06	106.76000213623047
5609	MCO	2017-02-07	107.05999755859375
5610	MCO	2017-02-08	106.81999969482422
5611	MCO	2017-02-09	107.58000183105469
5612	MCO	2017-02-10	108.0
5613	MCO	2017-02-13	109.02999877929688
5614	MCO	2017-02-14	109.26000213623047
5615	MCO	2017-02-15	109.8499984741211
5616	MCO	2017-02-16	110.22000122070312
5617	MCO	2017-02-17	112.9000015258789
5618	MCO	2017-02-21	112.87000274658203
5619	MCO	2017-02-22	113.55999755859375
5620	MCO	2017-02-23	113.2300033569336
5621	MCO	2017-02-24	113.29000091552734
5622	MCO	2017-02-27	112.05000305175781
5623	MCO	2017-02-28	111.37000274658203
5624	MCO	2017-03-01	113.19999694824219
5625	MCO	2017-03-02	112.47000122070312
5626	MCO	2017-03-03	112.62000274658203
5627	MCO	2017-03-06	112.2699966430664
5628	MCO	2017-03-07	112.66000366210938
5629	MCO	2017-03-08	112.68000030517578
5630	MCO	2017-03-09	112.4800033569336
5631	MCO	2017-03-10	111.93000030517578
5632	MCO	2017-03-13	112.1500015258789
5633	MCO	2017-03-14	112.11000061035156
5634	MCO	2017-03-15	112.88999938964844
5635	MCO	2017-03-16	113.54000091552734
5636	MCO	2017-03-17	111.94000244140625
5637	MCO	2017-03-20	112.26000213623047
5638	MCO	2017-03-21	110.87999725341797
5639	MCO	2017-03-22	111.12999725341797
5640	MCO	2017-03-23	112.16999816894531
5641	MCO	2017-03-24	112.47000122070312
5642	MCO	2017-03-27	111.41000366210938
5643	MCO	2017-03-28	111.26000213623047
5644	MCO	2017-03-29	111.44999694824219
5645	MCO	2017-03-30	111.62000274658203
5646	MCO	2017-03-31	112.04000091552734
5647	MCO	2017-04-03	111.9000015258789
5648	MCO	2017-04-04	111.37999725341797
5649	MCO	2017-04-05	113.06999969482422
5650	MCO	2017-04-06	113.33999633789062
5651	MCO	2017-04-07	113.27999877929688
5652	MCO	2017-04-10	112.94000244140625
5653	MCO	2017-04-11	113.37999725341797
5654	MCO	2017-04-12	112.9800033569336
5655	MCO	2017-04-13	112.43000030517578
5656	MCO	2017-04-17	114.2699966430664
5657	MCO	2017-04-18	114.13999938964844
5658	MCO	2017-04-19	114.37999725341797
5659	MCO	2017-04-20	115.36000061035156
5660	MCO	2017-04-21	115.0199966430664
5661	MCO	2017-04-24	117.69999694824219
5662	MCO	2017-04-25	118.06999969482422
5663	MCO	2017-04-26	118.75
5664	MCO	2017-04-27	119.43000030517578
5665	MCO	2017-04-28	118.31999969482422
5666	MCO	2017-05-01	117.9000015258789
5667	MCO	2017-05-02	118.8499984741211
5668	MCO	2017-05-03	118.6500015258789
5669	MCO	2017-05-04	119.4000015258789
5670	MCO	2017-05-05	118.2300033569336
5671	MCO	2017-05-08	116.68000030517578
5672	MCO	2017-05-09	116.70999908447266
5673	MCO	2017-05-10	116.61000061035156
5674	MCO	2017-05-11	115.56999969482422
5675	MCO	2017-05-12	114.7699966430664
5676	MCO	2017-05-15	116.11000061035156
5677	MCO	2017-05-16	115.2300033569336
5678	MCO	2017-05-17	112.94999694824219
5679	MCO	2017-05-18	113.38999938964844
5680	MCO	2017-05-19	114.75
5681	MCO	2017-05-22	114.97000122070312
5682	MCO	2017-05-23	114.88999938964844
5683	MCO	2017-05-24	115.05000305175781
5684	MCO	2017-05-25	116.54000091552734
5685	MCO	2017-05-26	117.11000061035156
5686	MCO	2017-05-30	116.76000213623047
5687	MCO	2017-05-31	118.44999694824219
5688	MCO	2017-06-01	119.0
5689	MCO	2017-06-02	118.81999969482422
5690	MCO	2017-06-05	118.86000061035156
5691	MCO	2017-06-06	117.7699966430664
5692	MCO	2017-06-07	117.66999816894531
5693	MCO	2017-06-08	117.37999725341797
5694	MCO	2017-06-09	116.81999969482422
5695	MCO	2017-06-12	117.19000244140625
5696	MCO	2017-06-13	118.91999816894531
5697	MCO	2017-06-14	120.01000213623047
5698	MCO	2017-06-15	121.08000183105469
5699	MCO	2017-06-16	122.25
5700	MCO	2017-06-19	122.18000030517578
5701	MCO	2017-06-20	121.19000244140625
5702	MCO	2017-06-21	118.94000244140625
5703	MCO	2017-06-22	118.72000122070312
5704	MCO	2017-06-23	120.05999755859375
5705	MCO	2017-06-26	120.62000274658203
5706	MCO	2017-06-27	120.41999816894531
5707	MCO	2017-06-28	122.22000122070312
5708	MCO	2017-06-29	121.37000274658203
5709	MCO	2017-06-30	121.68000030517578
5710	MCO	2017-07-03	122.0199966430664
5711	MCO	2017-07-05	123.9800033569336
5712	MCO	2017-07-06	122.16999816894531
5713	MCO	2017-07-07	123.41999816894531
5714	MCO	2017-07-10	123.02999877929688
5715	MCO	2017-07-11	122.61000061035156
5716	MCO	2017-07-12	124.27999877929688
5717	MCO	2017-07-13	124.68000030517578
5718	MCO	2017-07-14	125.0999984741211
5719	MCO	2017-07-17	125.37000274658203
5720	MCO	2017-07-18	125.8499984741211
5721	MCO	2017-07-19	126.5999984741211
5722	MCO	2017-07-20	127.16999816894531
5723	MCO	2017-07-21	132.57000732421875
5724	MCO	2017-07-24	133.57000732421875
5725	MCO	2017-07-25	132.75
5726	MCO	2017-07-26	133.27999877929688
5727	MCO	2017-07-27	131.88999938964844
5728	MCO	2017-07-28	132.2100067138672
5729	MCO	2017-07-31	131.6300048828125
5730	MCO	2017-08-01	131.58999633789062
5731	MCO	2017-08-02	129.3699951171875
5732	MCO	2017-08-03	128.72000122070312
5733	MCO	2017-08-04	129.2899932861328
5734	MCO	2017-08-07	129.07000732421875
5735	MCO	2017-08-08	127.69999694824219
5736	MCO	2017-08-09	128.02000427246094
5737	MCO	2017-08-10	126.91000366210938
5738	MCO	2017-08-11	127.76000213623047
5739	MCO	2017-08-14	130.52999877929688
5740	MCO	2017-08-15	132.1999969482422
5741	MCO	2017-08-16	132.08999633789062
5742	MCO	2017-08-17	130.22000122070312
5743	MCO	2017-08-18	130.49000549316406
5744	MCO	2017-08-21	130.80999755859375
5745	MCO	2017-08-22	132.5800018310547
5746	MCO	2017-08-23	132.02000427246094
5747	MCO	2017-08-24	132.1999969482422
5748	MCO	2017-08-25	132.38999938964844
5749	MCO	2017-08-28	132.67999267578125
5750	MCO	2017-08-29	133.02999877929688
5751	MCO	2017-08-30	134.44000244140625
5752	MCO	2017-08-31	134.02999877929688
5753	MCO	2017-09-01	133.75999450683594
5754	MCO	2017-09-05	133.05999755859375
5755	MCO	2017-09-06	134.24000549316406
5756	MCO	2017-09-07	134.22000122070312
5757	MCO	2017-09-08	135.35000610351562
5758	MCO	2017-09-11	135.72000122070312
5759	MCO	2017-09-12	136.16000366210938
5760	MCO	2017-09-13	135.3699951171875
5761	MCO	2017-09-14	134.9600067138672
5762	MCO	2017-09-15	136.3300018310547
5763	MCO	2017-09-18	136.75999450683594
5764	MCO	2017-09-19	136.74000549316406
5765	MCO	2017-09-20	136.77000427246094
5766	MCO	2017-09-21	136.64999389648438
5767	MCO	2017-09-22	138.02999877929688
5768	MCO	2017-09-25	138.77999877929688
5769	MCO	2017-09-26	138.35000610351562
5770	MCO	2017-09-27	138.7100067138672
5771	MCO	2017-09-28	138.61000061035156
5772	MCO	2017-09-29	139.2100067138672
5773	MCO	2017-10-02	140.2100067138672
5774	MCO	2017-10-03	141.0
5775	MCO	2017-10-04	141.7100067138672
5776	MCO	2017-10-05	142.10000610351562
5777	MCO	2017-10-06	142.49000549316406
5778	MCO	2017-10-09	141.9499969482422
5779	MCO	2017-10-10	142.13999938964844
5780	MCO	2017-10-11	142.5500030517578
5781	MCO	2017-10-12	143.92999267578125
5782	MCO	2017-10-13	144.24000549316406
5783	MCO	2017-10-16	144.75
5784	MCO	2017-10-17	144.1300048828125
5785	MCO	2017-10-18	145.1999969482422
5786	MCO	2017-10-19	144.19000244140625
5787	MCO	2017-10-20	145.66000366210938
5788	MCO	2017-10-23	146.05999755859375
5789	MCO	2017-10-24	147.0
5790	MCO	2017-10-25	145.5800018310547
5791	MCO	2017-10-26	147.3800048828125
5792	MCO	2017-10-27	146.39999389648438
5793	MCO	2017-10-30	142.97999572753906
5794	MCO	2017-10-31	142.41000366210938
5795	MCO	2017-11-01	143.49000549316406
5796	MCO	2017-11-02	143.52999877929688
5797	MCO	2017-11-03	146.2899932861328
5798	MCO	2017-11-06	144.50999450683594
5799	MCO	2017-11-07	143.77000427246094
5800	MCO	2017-11-08	144.92999267578125
5801	MCO	2017-11-09	143.08999633789062
5802	MCO	2017-11-10	142.19000244140625
5803	MCO	2017-11-13	142.14999389648438
5804	MCO	2017-11-14	143.13999938964844
5805	MCO	2017-11-15	141.9600067138672
5806	MCO	2017-11-16	144.08999633789062
5807	MCO	2017-11-17	146.7899932861328
5808	MCO	2017-11-20	148.30999755859375
5809	MCO	2017-11-21	149.4600067138672
5810	MCO	2017-11-22	149.39999389648438
5811	MCO	2017-11-24	150.22999572753906
5812	MCO	2017-11-27	149.8699951171875
5813	MCO	2017-11-28	150.8800048828125
5814	MCO	2017-11-29	149.83999633789062
5815	MCO	2017-11-30	151.82000732421875
5816	MCO	2017-12-01	151.3000030517578
5817	MCO	2017-12-04	151.75
5818	MCO	2017-12-05	152.0800018310547
5819	MCO	2017-12-06	152.27000427246094
5820	MCO	2017-12-07	151.72999572753906
5821	MCO	2017-12-08	152.38999938964844
5822	MCO	2017-12-11	152.38999938964844
5823	MCO	2017-12-12	152.57000732421875
5824	MCO	2017-12-13	150.1699981689453
5825	MCO	2017-12-14	149.5
5826	MCO	2017-12-15	150.57000732421875
5827	MCO	2017-12-18	150.47000122070312
5828	MCO	2017-12-19	150.14999389648438
5829	MCO	2017-12-20	148.47000122070312
5830	MCO	2017-12-21	147.47999572753906
5831	MCO	2017-12-22	146.99000549316406
5832	MCO	2017-12-26	145.8699951171875
5833	MCO	2017-12-27	146.6300048828125
5834	MCO	2017-12-28	147.82000732421875
5835	MCO	2017-12-29	147.61000061035156
5836	MCO	2018-01-02	146.1300048828125
5837	MCO	2018-01-03	148.86000061035156
5838	MCO	2018-01-04	151.60000610351562
5839	MCO	2018-01-05	154.1199951171875
5840	MCO	2018-01-08	155.07000732421875
5841	MCO	2018-01-09	156.1199951171875
5842	MCO	2018-01-10	154.80999755859375
5843	MCO	2018-01-11	155.72000122070312
5844	MCO	2018-01-12	157.25
5845	MCO	2018-01-16	155.52999877929688
5846	MCO	2018-01-17	157.41000366210938
5847	MCO	2018-01-18	157.5800018310547
5848	MCO	2018-01-19	159.17999267578125
5849	MCO	2018-01-22	160.47000122070312
5850	MCO	2018-01-23	160.83999633789062
5851	MCO	2018-01-24	162.19000244140625
5852	MCO	2018-01-25	162.7899932861328
5853	MCO	2018-01-26	167.22999572753906
5854	MCO	2018-01-29	161.75
5855	MCO	2018-01-30	161.6300048828125
5856	MCO	2018-01-31	161.7899932861328
5857	MCO	2018-02-01	163.57000732421875
5858	MCO	2018-02-02	158.61000061035156
5859	MCO	2018-02-05	151.30999755859375
5860	MCO	2018-02-06	157.94000244140625
5861	MCO	2018-02-07	157.97999572753906
5862	MCO	2018-02-08	152.13999938964844
5863	MCO	2018-02-09	154.63999938964844
5864	MCO	2018-02-12	159.27999877929688
5865	MCO	2018-02-13	161.60000610351562
5866	MCO	2018-02-14	163.5500030517578
5867	MCO	2018-02-15	166.99000549316406
5868	MCO	2018-02-16	168.2100067138672
5869	MCO	2018-02-20	168.1300048828125
5870	MCO	2018-02-21	166.99000549316406
5871	MCO	2018-02-22	167.1699981689453
5872	MCO	2018-02-23	169.3000030517578
5873	MCO	2018-02-26	170.1999969482422
5874	MCO	2018-02-27	168.3699951171875
5875	MCO	2018-02-28	166.8800048828125
5876	MCO	2018-03-01	166.52000427246094
5877	MCO	2018-03-02	166.94000244140625
5878	MCO	2018-03-05	167.5
5879	MCO	2018-03-06	166.05999755859375
5880	MCO	2018-03-07	166.75999450683594
5881	MCO	2018-03-08	168.3699951171875
5882	MCO	2018-03-09	170.0500030517578
5883	MCO	2018-03-12	169.86000061035156
5884	MCO	2018-03-13	169.0800018310547
5885	MCO	2018-03-14	166.69000244140625
5886	MCO	2018-03-15	166.47999572753906
5887	MCO	2018-03-16	167.3000030517578
5888	MCO	2018-03-19	165.38999938964844
5889	MCO	2018-03-20	167.4600067138672
5890	MCO	2018-03-21	167.2100067138672
5891	MCO	2018-03-22	160.91000366210938
5892	MCO	2018-03-23	158.4199981689453
5893	MCO	2018-03-26	163.3000030517578
5894	MCO	2018-03-27	159.5399932861328
5895	MCO	2018-03-28	158.94000244140625
5896	MCO	2018-03-29	161.3000030517578
5897	MCO	2018-04-02	158.66000366210938
5898	MCO	2018-04-03	160.8699951171875
5899	MCO	2018-04-04	162.25999450683594
5900	MCO	2018-04-05	162.22999572753906
5901	MCO	2018-04-06	158.99000549316406
5902	MCO	2018-04-09	159.4600067138672
5903	MCO	2018-04-10	162.63999938964844
5904	MCO	2018-04-11	162.39999389648438
5905	MCO	2018-04-12	163.9499969482422
5906	MCO	2018-04-13	162.88999938964844
5907	MCO	2018-04-16	164.3800048828125
5908	MCO	2018-04-17	165.94000244140625
5909	MCO	2018-04-18	166.47000122070312
5910	MCO	2018-04-19	165.72000122070312
5911	MCO	2018-04-20	164.02000427246094
5912	MCO	2018-04-23	162.47999572753906
5913	MCO	2018-04-24	160.4600067138672
5914	MCO	2018-04-25	162.5399932861328
5915	MCO	2018-04-26	164.67999267578125
5916	MCO	2018-04-27	163.02999877929688
5917	MCO	2018-04-30	162.1999969482422
5918	MCO	2018-05-01	164.16000366210938
5919	MCO	2018-05-02	162.7100067138672
5920	MCO	2018-05-03	163.1199951171875
5921	MCO	2018-05-04	166.30999755859375
5922	MCO	2018-05-07	167.38999938964844
5923	MCO	2018-05-08	167.88999938964844
5924	MCO	2018-05-09	170.5500030517578
5925	MCO	2018-05-10	173.77999877929688
5926	MCO	2018-05-11	174.0500030517578
5927	MCO	2018-05-14	172.0
5928	MCO	2018-05-15	170.88999938964844
5929	MCO	2018-05-16	172.24000549316406
5930	MCO	2018-05-17	171.5399932861328
5931	MCO	2018-05-18	172.52000427246094
5932	MCO	2018-05-21	175.08999633789062
5933	MCO	2018-05-22	174.36000061035156
5934	MCO	2018-05-23	174.0500030517578
5935	MCO	2018-05-24	173.9499969482422
5936	MCO	2018-05-25	174.02999877929688
5937	MCO	2018-05-29	170.80999755859375
5938	MCO	2018-05-30	173.4199981689453
5939	MCO	2018-05-31	170.57000732421875
5940	MCO	2018-06-01	172.9600067138672
5941	MCO	2018-06-04	175.22999572753906
5942	MCO	2018-06-05	176.22000122070312
5943	MCO	2018-06-06	178.30999755859375
5944	MCO	2018-06-07	177.75999450683594
5945	MCO	2018-06-08	179.2100067138672
5946	MCO	2018-06-11	177.82000732421875
5947	MCO	2018-06-12	178.0500030517578
5948	MCO	2018-06-13	176.8699951171875
5949	MCO	2018-06-14	175.92999267578125
5950	MCO	2018-06-15	176.8000030517578
5951	MCO	2018-06-18	175.16000366210938
5952	MCO	2018-06-19	173.22999572753906
5953	MCO	2018-06-20	173.47000122070312
5954	MCO	2018-06-21	172.42999267578125
5955	MCO	2018-06-22	172.41000366210938
5956	MCO	2018-06-25	169.60000610351562
5957	MCO	2018-06-26	169.47000122070312
5958	MCO	2018-06-27	168.47000122070312
5959	MCO	2018-06-28	170.5800018310547
5960	MCO	2018-06-29	170.55999755859375
5961	MCO	2018-07-02	170.97000122070312
5962	MCO	2018-07-03	169.75999450683594
5963	MCO	2018-07-05	171.05999755859375
5964	MCO	2018-07-06	172.80999755859375
5965	MCO	2018-07-09	175.4499969482422
5966	MCO	2018-07-10	176.69000244140625
5967	MCO	2018-07-11	178.02999877929688
5968	MCO	2018-07-12	181.50999450683594
5969	MCO	2018-07-13	181.9600067138672
5970	MCO	2018-07-16	182.32000732421875
5971	MCO	2018-07-17	182.69000244140625
5972	MCO	2018-07-18	184.49000549316406
5973	MCO	2018-07-19	182.35000610351562
5974	MCO	2018-07-20	185.4199981689453
5975	MCO	2018-07-23	186.1199951171875
5976	MCO	2018-07-24	185.6300048828125
5977	MCO	2018-07-25	187.02000427246094
5978	MCO	2018-07-26	185.72000122070312
5979	MCO	2018-07-27	176.60000610351562
5980	MCO	2018-07-30	170.80999755859375
5981	MCO	2018-07-31	171.1199951171875
5982	MCO	2018-08-01	171.14999389648438
5983	MCO	2018-08-02	171.88999938964844
5984	MCO	2018-08-03	172.67999267578125
5985	MCO	2018-08-06	171.57000732421875
5986	MCO	2018-08-07	173.25
5987	MCO	2018-08-08	172.60000610351562
5988	MCO	2018-08-09	172.0399932861328
5989	MCO	2018-08-10	170.99000549316406
5990	MCO	2018-08-13	169.3699951171875
5991	MCO	2018-08-14	170.9199981689453
5992	MCO	2018-08-15	169.47000122070312
5993	MCO	2018-08-16	171.57000732421875
5994	MCO	2018-08-17	171.5
5995	MCO	2018-08-20	171.22000122070312
5996	MCO	2018-08-21	171.91000366210938
5997	MCO	2018-08-22	171.82000732421875
5998	MCO	2018-08-23	171.30999755859375
5999	MCO	2018-08-24	173.1999969482422
6000	MCO	2018-08-27	175.38999938964844
6001	MCO	2018-08-28	176.27000427246094
6002	MCO	2018-08-29	176.32000732421875
6003	MCO	2018-08-30	176.75
6004	MCO	2018-08-31	178.02000427246094
6005	MCO	2018-09-04	178.1300048828125
6006	MCO	2018-09-05	176.10000610351562
6007	MCO	2018-09-06	176.64999389648438
6008	MCO	2018-09-07	176.8000030517578
6009	MCO	2018-09-10	177.16000366210938
6010	MCO	2018-09-11	177.72000122070312
6011	MCO	2018-09-12	178.89999389648438
6012	MCO	2018-09-13	179.25999450683594
6013	MCO	2018-09-14	181.5500030517578
6014	MCO	2018-09-17	176.91000366210938
6015	MCO	2018-09-18	177.85000610351562
6016	MCO	2018-09-19	177.8000030517578
6017	MCO	2018-09-20	178.75
6018	MCO	2018-09-21	174.58999633789062
6019	MCO	2018-09-24	175.5500030517578
6020	MCO	2018-09-25	172.91000366210938
6021	MCO	2018-09-26	172.80999755859375
6022	MCO	2018-09-27	173.4600067138672
6023	MCO	2018-09-28	167.1999969482422
6024	MCO	2018-10-01	169.55999755859375
6025	MCO	2018-10-02	166.5800018310547
6026	MCO	2018-10-03	166.24000549316406
6027	MCO	2018-10-04	163.0399932861328
6028	MCO	2018-10-05	161.36000061035156
6029	MCO	2018-10-08	161.64999389648438
6030	MCO	2018-10-09	161.64999389648438
6031	MCO	2018-10-10	156.0399932861328
6032	MCO	2018-10-11	153.30999755859375
6033	MCO	2018-10-12	155.92999267578125
6034	MCO	2018-10-15	156.4600067138672
6035	MCO	2018-10-16	159.69000244140625
6036	MCO	2018-10-17	161.8300018310547
6037	MCO	2018-10-18	158.27000427246094
6038	MCO	2018-10-19	159.77000427246094
6039	MCO	2018-10-22	159.44000244140625
6040	MCO	2018-10-23	157.22999572753906
6041	MCO	2018-10-24	154.02000427246094
6042	MCO	2018-10-25	155.07000732421875
6043	MCO	2018-10-26	141.6300048828125
6044	MCO	2018-10-29	141.25999450683594
6045	MCO	2018-10-30	141.13999938964844
6046	MCO	2018-10-31	145.47999572753906
6047	MCO	2018-11-01	149.94000244140625
6048	MCO	2018-11-02	149.4600067138672
6049	MCO	2018-11-05	150.99000549316406
6050	MCO	2018-11-06	150.6300048828125
6051	MCO	2018-11-07	153.4499969482422
6052	MCO	2018-11-08	155.33999633789062
6053	MCO	2018-11-09	153.5
6054	MCO	2018-11-12	150.07000732421875
6055	MCO	2018-11-13	148.05999755859375
6056	MCO	2018-11-14	146.36000061035156
6057	MCO	2018-11-15	147.4600067138672
6058	MCO	2018-11-16	147.25
6059	MCO	2018-11-19	148.19000244140625
6060	MCO	2018-11-20	145.85000610351562
6061	MCO	2018-11-21	150.75999450683594
6062	MCO	2018-11-23	150.19000244140625
6063	MCO	2018-11-26	153.9199981689453
6064	MCO	2018-11-27	152.7100067138672
6065	MCO	2018-11-28	158.7100067138672
6066	MCO	2018-11-29	156.63999938964844
6067	MCO	2018-11-30	159.07000732421875
6068	MCO	2018-12-03	158.1999969482422
6069	MCO	2018-12-04	152.4499969482422
6070	MCO	2018-12-06	149.83999633789062
6071	MCO	2018-12-07	145.77999877929688
6072	MCO	2018-12-10	145.75
6073	MCO	2018-12-11	145.41000366210938
6074	MCO	2018-12-12	148.42999267578125
6075	MCO	2018-12-13	148.9499969482422
6076	MCO	2018-12-14	145.52000427246094
6077	MCO	2018-12-17	141.38999938964844
6078	MCO	2018-12-18	142.1999969482422
6079	MCO	2018-12-19	139.5
6080	MCO	2018-12-20	136.6699981689453
6081	MCO	2018-12-21	132.5800018310547
6082	MCO	2018-12-24	129.35000610351562
6083	MCO	2018-12-26	136.64999389648438
6084	MCO	2018-12-27	139.9499969482422
6085	MCO	2018-12-28	139.35000610351562
6086	MCO	2018-12-31	140.0399932861328
6087	MCO	2019-01-02	140.85000610351562
6088	MCO	2019-01-03	136.17999267578125
6089	MCO	2019-01-04	143.27999877929688
6090	MCO	2019-01-07	143.80999755859375
6091	MCO	2019-01-08	145.89999389648438
6092	MCO	2019-01-09	146.38999938964844
6093	MCO	2019-01-10	149.0399932861328
6094	MCO	2019-01-11	148.97000122070312
6095	MCO	2019-01-14	149.22000122070312
6096	MCO	2019-01-15	153.22999572753906
6097	MCO	2019-01-16	155.39999389648438
6098	MCO	2019-01-17	157.86000061035156
6099	MCO	2019-01-18	159.39999389648438
6100	MCO	2019-01-22	155.47999572753906
6101	MCO	2019-01-23	154.80999755859375
6102	MCO	2019-01-24	154.1199951171875
6103	MCO	2019-01-25	156.52999877929688
6104	MCO	2019-01-28	155.8800048828125
6105	MCO	2019-01-29	155.13999938964844
6106	MCO	2019-01-30	156.47000122070312
6107	MCO	2019-01-31	158.50999450683594
6108	MCO	2019-02-01	160.1999969482422
6109	MCO	2019-02-04	160.6699981689453
6110	MCO	2019-02-05	162.77000427246094
6111	MCO	2019-02-06	161.6999969482422
6112	MCO	2019-02-07	160.75999450683594
6113	MCO	2019-02-08	161.02999877929688
6114	MCO	2019-02-11	161.8000030517578
6115	MCO	2019-02-12	163.14999389648438
6116	MCO	2019-02-13	164.61000061035156
6117	MCO	2019-02-14	163.72999572753906
6118	MCO	2019-02-15	169.25999450683594
6119	MCO	2019-02-19	167.9600067138672
6120	MCO	2019-02-20	169.4600067138672
6121	MCO	2019-02-21	170.60000610351562
6122	MCO	2019-02-22	172.6999969482422
6123	MCO	2019-02-25	172.5
6124	MCO	2019-02-26	172.49000549316406
6125	MCO	2019-02-27	173.60000610351562
6126	MCO	2019-02-28	173.1199951171875
6127	MCO	2019-03-01	175.6699981689453
6128	MCO	2019-03-04	172.24000549316406
6129	MCO	2019-03-05	171.05999755859375
6130	MCO	2019-03-06	170.14999389648438
6131	MCO	2019-03-07	169.36000061035156
6132	MCO	2019-03-08	169.94000244140625
6133	MCO	2019-03-11	171.5399932861328
6134	MCO	2019-03-12	172.42999267578125
6135	MCO	2019-03-13	173.55999755859375
6136	MCO	2019-03-14	174.97999572753906
6137	MCO	2019-03-15	176.69000244140625
6138	MCO	2019-03-18	177.97000122070312
6139	MCO	2019-03-19	178.6300048828125
6140	MCO	2019-03-20	177.25
6141	MCO	2019-03-21	181.99000549316406
6142	MCO	2019-03-22	177.88999938964844
6143	MCO	2019-03-25	177.41000366210938
6144	MCO	2019-03-26	177.91000366210938
6145	MCO	2019-03-27	177.83999633789062
6146	MCO	2019-03-28	179.38999938964844
6147	MCO	2019-03-29	181.08999633789062
6148	MCO	2019-04-01	184.47999572753906
6149	MCO	2019-04-02	185.0500030517578
6150	MCO	2019-04-03	186.22000122070312
6151	MCO	2019-04-04	186.8300018310547
6152	MCO	2019-04-05	187.24000549316406
6153	MCO	2019-04-08	187.1699981689453
6154	MCO	2019-04-09	186.66000366210938
6155	MCO	2019-04-10	185.27999877929688
6156	MCO	2019-04-11	185.25
6157	MCO	2019-04-12	187.11000061035156
6158	MCO	2019-04-15	189.2100067138672
6159	MCO	2019-04-16	190.5399932861328
6160	MCO	2019-04-17	187.97000122070312
6161	MCO	2019-04-18	189.05999755859375
6162	MCO	2019-04-22	188.08999633789062
6163	MCO	2019-04-23	188.63999938964844
6164	MCO	2019-04-24	194.3699951171875
6165	MCO	2019-04-25	193.22999572753906
6166	MCO	2019-04-26	195.55999755859375
6167	MCO	2019-04-29	194.6999969482422
6168	MCO	2019-04-30	196.6199951171875
6169	MCO	2019-05-01	193.89999389648438
6170	MCO	2019-05-02	192.77000427246094
6171	MCO	2019-05-03	196.44000244140625
6172	MCO	2019-05-06	197.24000549316406
6173	MCO	2019-05-07	192.63999938964844
6174	MCO	2019-05-08	192.02000427246094
6175	MCO	2019-05-09	188.8800048828125
6176	MCO	2019-05-10	188.99000549316406
6177	MCO	2019-05-13	183.50999450683594
6178	MCO	2019-05-14	186.74000549316406
6179	MCO	2019-05-15	186.64999389648438
6180	MCO	2019-05-16	189.27000427246094
6181	MCO	2019-05-17	185.92999267578125
6182	MCO	2019-05-20	184.77000427246094
6183	MCO	2019-05-21	187.7100067138672
6184	MCO	2019-05-22	189.8699951171875
6185	MCO	2019-05-23	184.60000610351562
6186	MCO	2019-05-24	185.10000610351562
6187	MCO	2019-05-28	187.38999938964844
6188	MCO	2019-05-29	186.22999572753906
6189	MCO	2019-05-30	187.3000030517578
6190	MCO	2019-05-31	182.8800048828125
6191	MCO	2019-06-03	181.00999450683594
6192	MCO	2019-06-04	184.86000061035156
6193	MCO	2019-06-05	186.83999633789062
6194	MCO	2019-06-06	188.91000366210938
6195	MCO	2019-06-07	189.91000366210938
6196	MCO	2019-06-10	191.9499969482422
6197	MCO	2019-06-11	189.8800048828125
6198	MCO	2019-06-12	190.82000732421875
6199	MCO	2019-06-13	192.36000061035156
6200	MCO	2019-06-14	192.3000030517578
6201	MCO	2019-06-17	191.82000732421875
6202	MCO	2019-06-18	194.0399932861328
6203	MCO	2019-06-19	196.05999755859375
6204	MCO	2019-06-20	197.35000610351562
6205	MCO	2019-06-21	194.55999755859375
6206	MCO	2019-06-24	195.11000061035156
6207	MCO	2019-06-25	193.7899932861328
6208	MCO	2019-06-26	193.88999938964844
6209	MCO	2019-06-27	195.3300018310547
6210	MCO	2019-06-28	195.30999755859375
6211	MCO	2019-07-01	198.3300018310547
6212	MCO	2019-07-02	200.25999450683594
6213	MCO	2019-07-03	202.61000061035156
6214	MCO	2019-07-05	201.42999267578125
6215	MCO	2019-07-08	197.5800018310547
6216	MCO	2019-07-09	198.0500030517578
6217	MCO	2019-07-10	199.77000427246094
6218	MCO	2019-07-11	201.66000366210938
6219	MCO	2019-07-12	205.30999755859375
6220	MCO	2019-07-15	205.0
6221	MCO	2019-07-16	204.97999572753906
6222	MCO	2019-07-17	202.77000427246094
6223	MCO	2019-07-18	204.27000427246094
6224	MCO	2019-07-19	200.88999938964844
6225	MCO	2019-07-22	202.27000427246094
6226	MCO	2019-07-23	202.64999389648438
6227	MCO	2019-07-24	203.02999877929688
6228	MCO	2019-07-25	200.86000061035156
6229	MCO	2019-07-26	203.39999389648438
6230	MCO	2019-07-29	201.47000122070312
6231	MCO	2019-07-30	202.24000549316406
6232	MCO	2019-07-31	214.33999633789062
6233	MCO	2019-08-01	216.0500030517578
6234	MCO	2019-08-02	214.3000030517578
6235	MCO	2019-08-05	202.69000244140625
6236	MCO	2019-08-06	206.3000030517578
6237	MCO	2019-08-07	208.25
6238	MCO	2019-08-08	214.64999389648438
6239	MCO	2019-08-09	214.1300048828125
6240	MCO	2019-08-12	212.92999267578125
6241	MCO	2019-08-13	213.5
6242	MCO	2019-08-14	206.50999450683594
6243	MCO	2019-08-15	209.9499969482422
6244	MCO	2019-08-16	214.2899932861328
6245	MCO	2019-08-19	217.52999877929688
6246	MCO	2019-08-20	216.63999938964844
6247	MCO	2019-08-21	219.0399932861328
6248	MCO	2019-08-22	216.77000427246094
6249	MCO	2019-08-23	210.39999389648438
6250	MCO	2019-08-26	212.25999450683594
6251	MCO	2019-08-27	213.27000427246094
6252	MCO	2019-08-28	214.36000061035156
6253	MCO	2019-08-29	216.36000061035156
6254	MCO	2019-08-30	215.5800018310547
6255	MCO	2019-09-03	213.13999938964844
6256	MCO	2019-09-04	213.6999969482422
6257	MCO	2019-09-05	219.5800018310547
6258	MCO	2019-09-06	220.5399932861328
6259	MCO	2019-09-09	217.3699951171875
6260	MCO	2019-09-10	211.4600067138672
6261	MCO	2019-09-11	213.08999633789062
6262	MCO	2019-09-12	212.97999572753906
6263	MCO	2019-09-13	212.27999877929688
6264	MCO	2019-09-16	213.3300018310547
6265	MCO	2019-09-17	218.16000366210938
6266	MCO	2019-09-18	216.75999450683594
6267	MCO	2019-09-19	216.57000732421875
6268	MCO	2019-09-20	214.0800018310547
6269	MCO	2019-09-23	215.3800048828125
6270	MCO	2019-09-24	210.5800018310547
6271	MCO	2019-09-25	213.72999572753906
6272	MCO	2019-09-26	213.17999267578125
6273	MCO	2019-09-27	205.8800048828125
6274	MCO	2019-09-30	204.8300018310547
6275	MCO	2019-10-01	201.49000549316406
6276	MCO	2019-10-02	196.80999755859375
6277	MCO	2019-10-03	199.55999755859375
6278	MCO	2019-10-04	203.55999755859375
6279	MCO	2019-10-07	208.2100067138672
6280	MCO	2019-10-08	205.75999450683594
6281	MCO	2019-10-09	209.64999389648438
6282	MCO	2019-10-10	211.0500030517578
6283	MCO	2019-10-11	214.10000610351562
6284	MCO	2019-10-14	214.47000122070312
6285	MCO	2019-10-15	218.69000244140625
6286	MCO	2019-10-16	217.14999389648438
6287	MCO	2019-10-17	218.77000427246094
6288	MCO	2019-10-18	217.3000030517578
6289	MCO	2019-10-21	219.2899932861328
6290	MCO	2019-10-22	213.1999969482422
6291	MCO	2019-10-23	211.97000122070312
6292	MCO	2019-10-24	215.5800018310547
6293	MCO	2019-10-25	216.00999450683594
6294	MCO	2019-10-28	216.2899932861328
6295	MCO	2019-10-29	220.39999389648438
6296	MCO	2019-10-30	218.24000549316406
6297	MCO	2019-10-31	220.69000244140625
6298	MCO	2019-11-01	220.5
6299	MCO	2019-11-04	218.0
6300	MCO	2019-11-05	213.05999755859375
6301	MCO	2019-11-06	215.8000030517578
6302	MCO	2019-11-07	218.27000427246094
6303	MCO	2019-11-08	218.1300048828125
6304	MCO	2019-11-11	218.0500030517578
6305	MCO	2019-11-12	217.4600067138672
6306	MCO	2019-11-13	218.74000549316406
6307	MCO	2019-11-14	218.86000061035156
6308	MCO	2019-11-15	220.14999389648438
6309	MCO	2019-11-18	221.3800048828125
6310	MCO	2019-11-19	223.8699951171875
6311	MCO	2019-11-20	223.91000366210938
6312	MCO	2019-11-21	224.13999938964844
6313	MCO	2019-11-22	222.9499969482422
6314	MCO	2019-11-25	225.74000549316406
6315	MCO	2019-11-26	226.72999572753906
6316	MCO	2019-11-27	226.52999877929688
6317	MCO	2019-11-29	226.6699981689453
6318	MCO	2019-12-02	225.1999969482422
6319	MCO	2019-12-03	224.8000030517578
6320	MCO	2019-12-04	226.8000030517578
6321	MCO	2019-12-05	229.36000061035156
6322	MCO	2019-12-06	231.77000427246094
6323	MCO	2019-12-09	230.5500030517578
6324	MCO	2019-12-10	231.0500030517578
6325	MCO	2019-12-11	233.25
6326	MCO	2019-12-12	234.3300018310547
6327	MCO	2019-12-13	235.0800018310547
6328	MCO	2019-12-16	236.10000610351562
6329	MCO	2019-12-17	235.36000061035156
6330	MCO	2019-12-18	236.47999572753906
6331	MCO	2019-12-19	238.1999969482422
6332	MCO	2019-12-20	238.13999938964844
6333	MCO	2019-12-23	237.05999755859375
6334	MCO	2019-12-24	238.17999267578125
6335	MCO	2019-12-26	239.05999755859375
6336	MCO	2019-12-27	239.3000030517578
6337	MCO	2019-12-30	237.66000366210938
6338	MCO	2019-12-31	237.41000366210938
6339	MCO	2020-01-02	241.72000122070312
6340	MCO	2020-01-03	241.1199951171875
6341	MCO	2020-01-06	241.8699951171875
6342	MCO	2020-01-07	241.0
6343	MCO	2020-01-08	245.6199951171875
6344	MCO	2020-01-09	248.85000610351562
6345	MCO	2020-01-10	248.02999877929688
6346	MCO	2020-01-13	251.49000549316406
6347	MCO	2020-01-14	249.42999267578125
6348	MCO	2020-01-15	253.02999877929688
6349	MCO	2020-01-16	256.04998779296875
6350	MCO	2020-01-17	257.6300048828125
6351	MCO	2020-01-21	256.3399963378906
6352	MCO	2020-01-22	257.4700012207031
6353	MCO	2020-01-23	257.0899963378906
6354	MCO	2020-01-24	255.6199951171875
6355	MCO	2020-01-27	255.1199951171875
6356	MCO	2020-01-28	260.19000244140625
6357	MCO	2020-01-29	260.6700134277344
6358	MCO	2020-01-30	263.80999755859375
6359	MCO	2020-01-31	256.7900085449219
6360	MCO	2020-02-03	261.010009765625
6361	MCO	2020-02-04	266.8599853515625
6362	MCO	2020-02-05	264.3399963378906
6363	MCO	2020-02-06	268.010009765625
6364	MCO	2020-02-07	267.5
6365	MCO	2020-02-10	268.42999267578125
6366	MCO	2020-02-11	270.989990234375
6367	MCO	2020-02-12	273.4100036621094
6368	MCO	2020-02-13	272.7699890136719
6369	MCO	2020-02-14	277.8299865722656
6370	MCO	2020-02-18	280.67999267578125
6371	MCO	2020-02-19	285.30999755859375
6372	MCO	2020-02-20	278.8699951171875
6373	MCO	2020-02-21	271.8299865722656
6374	MCO	2020-02-24	266.260009765625
6375	MCO	2020-02-25	260.0299987792969
6376	MCO	2020-02-26	261.010009765625
6377	MCO	2020-02-27	244.07000732421875
6378	MCO	2020-02-28	240.02999877929688
6379	MCO	2020-03-02	259.5199890136719
6380	MCO	2020-03-03	252.8699951171875
6381	MCO	2020-03-04	269.5799865722656
6382	MCO	2020-03-05	252.61000061035156
6383	MCO	2020-03-06	238.47000122070312
6384	MCO	2020-03-09	210.85000610351562
6385	MCO	2020-03-10	227.60000610351562
6386	MCO	2020-03-11	211.25999450683594
6387	MCO	2020-03-12	193.33999633789062
6388	MCO	2020-03-13	213.07000732421875
6389	MCO	2020-03-16	185.39999389648438
6390	MCO	2020-03-17	202.08999633789062
6391	MCO	2020-03-18	174.35000610351562
6392	MCO	2020-03-19	177.91000366210938
6393	MCO	2020-03-20	175.8000030517578
6394	MCO	2020-03-23	165.08999633789062
6395	MCO	2020-03-24	195.75
6396	MCO	2020-03-25	207.1300048828125
6397	MCO	2020-03-26	224.3300018310547
6398	MCO	2020-03-27	220.19000244140625
6399	MCO	2020-03-30	222.22000122070312
6400	MCO	2020-03-31	211.5
6401	MCO	2020-04-01	197.5500030517578
6402	MCO	2020-04-02	206.72000122070312
6403	MCO	2020-04-03	208.7899932861328
6404	MCO	2020-04-06	229.16000366210938
6405	MCO	2020-04-07	228.7100067138672
6406	MCO	2020-04-08	226.52000427246094
6407	MCO	2020-04-09	241.67999267578125
6408	MCO	2020-04-13	231.08999633789062
6409	MCO	2020-04-14	237.75999450683594
6410	MCO	2020-04-15	229.8300018310547
6411	MCO	2020-04-16	234.7100067138672
6412	MCO	2020-04-17	239.36000061035156
6413	MCO	2020-04-20	239.47000122070312
6414	MCO	2020-04-21	228.25999450683594
6415	MCO	2020-04-22	239.8300018310547
6416	MCO	2020-04-23	240.0
6417	MCO	2020-04-24	245.1999969482422
6418	MCO	2020-04-27	254.55999755859375
6419	MCO	2020-04-28	252.02999877929688
6420	MCO	2020-04-29	254.97999572753906
6421	MCO	2020-04-30	243.89999389648438
6422	MCO	2020-05-01	241.83999633789062
6423	MCO	2020-05-04	245.38999938964844
6424	MCO	2020-05-05	250.47000122070312
6425	MCO	2020-05-06	241.49000549316406
6426	MCO	2020-05-07	247.69000244140625
6427	MCO	2020-05-08	251.75
6428	MCO	2020-05-11	253.05999755859375
6429	MCO	2020-05-12	250.49000549316406
6430	MCO	2020-05-13	247.72000122070312
6431	MCO	2020-05-14	253.8699951171875
6432	MCO	2020-05-15	251.30999755859375
6433	MCO	2020-05-18	259.80999755859375
6434	MCO	2020-05-19	253.9199981689453
6435	MCO	2020-05-20	256.2699890136719
6436	MCO	2020-05-21	253.77000427246094
6437	MCO	2020-05-22	256.82000732421875
6438	MCO	2020-05-26	259.70001220703125
6439	MCO	2020-05-27	258.7900085449219
6440	MCO	2020-05-28	264.7900085449219
6441	MCO	2020-05-29	267.4100036621094
6442	MCO	2020-06-01	277.0400085449219
6443	MCO	2020-06-02	276.44000244140625
6444	MCO	2020-06-03	282.5799865722656
6445	MCO	2020-06-04	276.0299987792969
6446	MCO	2020-06-05	279.69000244140625
6447	MCO	2020-06-08	281.80999755859375
6448	MCO	2020-06-09	274.9800109863281
6449	MCO	2020-06-10	276.79998779296875
6450	MCO	2020-06-11	258.2799987792969
6451	MCO	2020-06-12	266.9800109863281
6452	MCO	2020-06-15	270.2099914550781
6453	MCO	2020-06-16	274.54998779296875
6454	MCO	2020-06-17	275.0199890136719
6455	MCO	2020-06-18	274.8900146484375
6456	MCO	2020-06-19	275.2300109863281
6457	MCO	2020-06-22	276.57000732421875
6458	MCO	2020-06-23	277.0299987792969
6459	MCO	2020-06-24	265.5299987792969
6460	MCO	2020-06-25	276.1700134277344
6461	MCO	2020-06-26	268.9800109863281
6462	MCO	2020-06-29	269.1099853515625
6463	MCO	2020-06-30	274.7300109863281
6464	MCO	2020-07-01	278.3900146484375
6465	MCO	2020-07-02	278.010009765625
6466	MCO	2020-07-06	283.6499938964844
6467	MCO	2020-07-07	285.3699951171875
6468	MCO	2020-07-08	294.239990234375
6469	MCO	2020-07-09	294.2900085449219
6470	MCO	2020-07-10	292.9200134277344
6471	MCO	2020-07-13	285.760009765625
6472	MCO	2020-07-14	291.239990234375
6473	MCO	2020-07-15	293.5199890136719
6474	MCO	2020-07-16	289.3800048828125
6475	MCO	2020-07-17	292.510009765625
6476	MCO	2020-07-20	293.92999267578125
6477	MCO	2020-07-21	290.8800048828125
6478	MCO	2020-07-22	293.5
6479	MCO	2020-07-23	288.1199951171875
6480	MCO	2020-07-24	289.67999267578125
6481	MCO	2020-07-27	289.5
6482	MCO	2020-07-28	282.6600036621094
6483	MCO	2020-07-29	291.3599853515625
6484	MCO	2020-07-30	283.7699890136719
6485	MCO	2020-07-31	281.29998779296875
6486	MCO	2020-08-03	280.6300048828125
6487	MCO	2020-08-04	276.0
6488	MCO	2020-08-05	277.6199951171875
6489	MCO	2020-08-06	279.32000732421875
6490	MCO	2020-08-07	275.5199890136719
6491	MCO	2020-08-10	271.1499938964844
6492	MCO	2020-08-11	274.5299987792969
6493	MCO	2020-08-12	278.8399963378906
6494	MCO	2020-08-13	281.9700012207031
6495	MCO	2020-08-14	281.04998779296875
6496	MCO	2020-08-17	283.6199951171875
6497	MCO	2020-08-18	285.489990234375
6498	MCO	2020-08-19	281.69000244140625
6499	MCO	2020-08-20	283.4599914550781
6500	MCO	2020-08-21	284.4700012207031
6501	MCO	2020-08-24	284.2200012207031
6502	MCO	2020-08-25	285.3800048828125
6503	MCO	2020-08-26	291.95001220703125
6504	MCO	2020-08-27	292.1600036621094
6505	MCO	2020-08-28	294.3900146484375
6506	MCO	2020-08-31	294.6400146484375
6507	MCO	2020-09-01	296.07000732421875
6508	MCO	2020-09-02	304.489990234375
6509	MCO	2020-09-03	291.25
6510	MCO	2020-09-04	282.4700012207031
6511	MCO	2020-09-08	278.70001220703125
6512	MCO	2020-09-09	288.4100036621094
6513	MCO	2020-09-10	283.7799987792969
6514	MCO	2020-09-11	284.94000244140625
6515	MCO	2020-09-14	288.67999267578125
6516	MCO	2020-09-15	286.95001220703125
6517	MCO	2020-09-16	286.82000732421875
6518	MCO	2020-09-17	282.7099914550781
6519	MCO	2020-09-18	280.82000732421875
6520	MCO	2020-09-21	280.0400085449219
6521	MCO	2020-09-22	279.1300048828125
6522	MCO	2020-09-23	273.6600036621094
6523	MCO	2020-09-24	275.510009765625
6524	MCO	2020-09-25	280.489990234375
6525	MCO	2020-09-28	285.1600036621094
6526	MCO	2020-09-29	285.7300109863281
6527	MCO	2020-09-30	289.8500061035156
6528	MCO	2020-10-01	293.5
6529	MCO	2020-10-02	293.9599914550781
6530	MCO	2020-10-05	295.17999267578125
6531	MCO	2020-10-06	287.94000244140625
6532	MCO	2020-10-07	288.25
6533	MCO	2020-10-08	292.1400146484375
6534	MCO	2020-10-09	294.7300109863281
6535	MCO	2020-10-12	293.3299865722656
6536	MCO	2020-10-13	293.4100036621094
6537	MCO	2020-10-14	290.1099853515625
6538	MCO	2020-10-15	290.4800109863281
6539	MCO	2020-10-16	289.05999755859375
6540	MCO	2020-10-19	284.5299987792969
6541	MCO	2020-10-20	285.3900146484375
6542	MCO	2020-10-21	277.1600036621094
6543	MCO	2020-10-22	272.7200012207031
6544	MCO	2020-10-23	271.8800048828125
6545	MCO	2020-10-26	269.0
6546	MCO	2020-10-27	266.19000244140625
6547	MCO	2020-10-28	261.8599853515625
6548	MCO	2020-10-29	263.0
6549	MCO	2020-10-30	262.8999938964844
6550	MCO	2020-11-02	265.92999267578125
6551	MCO	2020-11-03	269.17999267578125
6552	MCO	2020-11-04	285.6099853515625
6553	MCO	2020-11-05	291.05999755859375
6554	MCO	2020-11-06	290.6300048828125
6555	MCO	2020-11-09	275.45001220703125
6556	MCO	2020-11-10	270.3299865722656
6557	MCO	2020-11-11	280.25
6558	MCO	2020-11-12	276.3399963378906
6559	MCO	2020-11-13	275.4100036621094
6560	MCO	2020-11-16	275.5400085449219
6561	MCO	2020-11-17	274.69000244140625
6562	MCO	2020-11-18	272.6199951171875
6563	MCO	2020-11-19	274.1199951171875
6564	MCO	2020-11-20	272.94000244140625
6565	MCO	2020-11-23	270.8399963378906
6566	MCO	2020-11-24	271.5799865722656
6567	MCO	2020-11-25	276.57000732421875
6568	MCO	2020-11-27	277.2200012207031
6569	MCO	2020-11-30	282.3399963378906
6570	MCO	2020-12-01	279.20001220703125
6571	MCO	2020-12-02	277.9700012207031
6572	MCO	2020-12-03	279.8800048828125
6573	MCO	2020-12-04	285.6600036621094
6574	MCO	2020-12-07	283.1000061035156
6575	MCO	2020-12-08	278.80999755859375
6576	MCO	2020-12-09	275.32000732421875
6577	MCO	2020-12-10	273.9800109863281
6578	MCO	2020-12-11	274.6400146484375
6579	MCO	2020-12-14	274.6199951171875
6580	MCO	2020-12-15	277.3900146484375
6581	MCO	2020-12-16	280.54998779296875
6582	MCO	2020-12-17	280.05999755859375
6583	MCO	2020-12-18	283.3699951171875
6584	MCO	2020-12-21	278.8599853515625
6585	MCO	2020-12-22	281.2699890136719
6586	MCO	2020-12-23	275.70001220703125
6587	MCO	2020-12-24	278.8800048828125
6588	MCO	2020-12-28	277.9700012207031
6589	MCO	2020-12-29	280.7300109863281
6590	MCO	2020-12-30	285.510009765625
6591	MCO	2020-12-31	290.239990234375
6592	MCO	2021-01-04	292.0
6593	MCO	2021-01-05	284.3800048828125
6594	MCO	2021-01-06	281.3500061035156
6595	MCO	2021-01-07	281.3800048828125
6596	MCO	2021-01-08	280.2099914550781
6597	MCO	2021-01-11	276.3500061035156
6598	MCO	2021-01-12	274.05999755859375
6599	MCO	2021-01-13	274.25
6600	MCO	2021-01-14	272.1600036621094
6601	MCO	2021-01-15	266.6499938964844
6602	MCO	2021-01-19	269.2900085449219
6603	MCO	2021-01-20	275.5299987792969
6604	MCO	2021-01-21	270.7699890136719
6605	MCO	2021-01-22	266.70001220703125
6606	MCO	2021-01-25	266.54998779296875
6607	MCO	2021-01-26	268.6700134277344
6608	MCO	2021-01-27	263.0400085449219
6609	MCO	2021-01-28	270.07000732421875
6610	MCO	2021-01-29	266.260009765625
6611	MCO	2021-02-01	270.75
6612	MCO	2021-02-02	278.25
6613	MCO	2021-02-03	273.8800048828125
6614	MCO	2021-02-04	276.8500061035156
6615	MCO	2021-02-05	276.9700012207031
6616	MCO	2021-02-08	278.3900146484375
6617	MCO	2021-02-09	282.32000732421875
6618	MCO	2021-02-10	276.8699951171875
6619	MCO	2021-02-11	278.6600036621094
6620	MCO	2021-02-12	278.6700134277344
6621	MCO	2021-02-16	280.3500061035156
6622	MCO	2021-02-17	280.54998779296875
6623	MCO	2021-02-18	278.7799987792969
6624	MCO	2021-02-19	280.4200134277344
6625	MCO	2021-02-22	277.0299987792969
6626	MCO	2021-02-23	276.0400085449219
6627	MCO	2021-02-24	278.54998779296875
6628	MCO	2021-02-25	277.2900085449219
6629	MCO	2021-02-26	274.8900146484375
6630	MCO	2021-03-01	282.4700012207031
6631	MCO	2021-03-02	281.1300048828125
6632	MCO	2021-03-03	278.0
6633	MCO	2021-03-04	278.010009765625
6634	MCO	2021-03-05	287.44000244140625
6635	MCO	2021-03-08	289.4800109863281
6636	MCO	2021-03-09	290.0400085449219
6637	MCO	2021-03-10	291.1300048828125
6638	MCO	2021-03-11	291.5299987792969
6639	MCO	2021-03-12	291.6400146484375
6640	MCO	2021-03-15	297.3599853515625
6641	MCO	2021-03-16	296.17999267578125
6642	MCO	2021-03-17	293.1099853515625
6643	MCO	2021-03-18	287.6099853515625
6644	MCO	2021-03-19	287.7900085449219
6645	MCO	2021-03-22	290.2900085449219
6646	MCO	2021-03-23	290.7799987792969
6647	MCO	2021-03-24	296.25
6648	MCO	2021-03-25	295.7699890136719
6649	MCO	2021-03-26	304.1199951171875
6650	MCO	2021-03-29	306.9700012207031
6651	MCO	2021-03-30	297.5299987792969
6652	MCO	2021-03-31	298.6099853515625
6653	MCO	2021-04-01	306.30999755859375
6654	MCO	2021-04-05	310.8900146484375
6655	MCO	2021-04-06	309.5
6656	MCO	2021-04-07	307.9100036621094
6657	MCO	2021-04-08	313.1000061035156
6658	MCO	2021-04-09	314.2900085449219
6659	MCO	2021-04-12	314.4800109863281
6660	MCO	2021-04-13	315.1700134277344
6661	MCO	2021-04-14	315.1700134277344
6662	MCO	2021-04-15	318.510009765625
6663	MCO	2021-04-16	322.0
6664	MCO	2021-04-19	320.7200012207031
6665	MCO	2021-04-20	323.760009765625
6666	MCO	2021-04-21	325.0299987792969
6667	MCO	2021-04-22	325.04998779296875
6668	MCO	2021-04-23	327.7300109863281
6669	MCO	2021-04-26	325.2799987792969
6670	MCO	2021-04-27	326.3999938964844
6671	MCO	2021-04-28	320.0400085449219
6672	MCO	2021-04-29	329.95001220703125
6673	MCO	2021-04-30	326.7099914550781
6674	MCO	2021-05-03	329.32000732421875
6675	MCO	2021-05-04	330.2099914550781
6676	MCO	2021-05-05	328.6700134277344
6677	MCO	2021-05-06	329.6000061035156
6678	MCO	2021-05-07	334.5
6679	MCO	2021-05-10	333.6199951171875
6680	MCO	2021-05-11	328.75
6681	MCO	2021-05-12	319.7300109863281
6682	MCO	2021-05-13	328.8399963378906
6683	MCO	2021-05-14	334.0400085449219
6684	MCO	2021-05-17	329.69000244140625
6685	MCO	2021-05-18	323.80999755859375
6686	MCO	2021-05-19	323.8999938964844
6687	MCO	2021-05-20	326.989990234375
6688	MCO	2021-05-21	328.8800048828125
6689	MCO	2021-05-24	331.8800048828125
6690	MCO	2021-05-25	333.0199890136719
6691	MCO	2021-05-26	331.19000244140625
6692	MCO	2021-05-27	333.7300109863281
6693	MCO	2021-05-28	335.3500061035156
6694	MCO	2021-06-01	330.9200134277344
6695	MCO	2021-06-02	335.0
6696	MCO	2021-06-03	334.2799987792969
6697	MCO	2021-06-04	335.6499938964844
6698	MCO	2021-06-07	335.07000732421875
6699	MCO	2021-06-08	336.95001220703125
6700	MCO	2021-06-09	338.7799987792969
6701	MCO	2021-06-10	339.9599914550781
6702	MCO	2021-06-11	344.739990234375
6703	MCO	2021-06-14	347.760009765625
6704	MCO	2021-06-15	350.9100036621094
6705	MCO	2021-06-16	346.8999938964844
6706	MCO	2021-06-17	355.3500061035156
6707	MCO	2021-06-18	348.760009765625
6708	MCO	2021-06-21	355.6499938964844
6709	MCO	2021-06-22	359.489990234375
6710	MCO	2021-06-23	357.6000061035156
6711	MCO	2021-06-24	361.9700012207031
6712	MCO	2021-06-25	364.989990234375
6713	MCO	2021-06-28	365.75
6714	MCO	2021-06-29	366.3399963378906
6715	MCO	2021-06-30	362.3699951171875
6716	MCO	2021-07-01	365.30999755859375
6717	MCO	2021-07-02	367.8399963378906
6718	MCO	2021-07-06	370.0400085449219
6719	MCO	2021-07-07	376.739990234375
6720	MCO	2021-07-08	374.3999938964844
6721	MCO	2021-07-09	375.5899963378906
6722	MCO	2021-07-12	375.0400085449219
6723	MCO	2021-07-13	375.0
6724	MCO	2021-07-14	375.6000061035156
6725	MCO	2021-07-15	374.75
6726	MCO	2021-07-16	377.9599914550781
6727	MCO	2021-07-19	371.8299865722656
6728	MCO	2021-07-20	377.30999755859375
6729	MCO	2021-07-21	379.0
6730	MCO	2021-07-22	381.2099914550781
6731	MCO	2021-07-23	381.8599853515625
6732	MCO	2021-07-26	379.7900085449219
6733	MCO	2021-07-27	380.9700012207031
6734	MCO	2021-07-28	378.5799865722656
6735	MCO	2021-07-29	377.30999755859375
6736	MCO	2021-07-30	376.0
6737	MCO	2021-08-02	379.2200012207031
6738	MCO	2021-08-03	379.1499938964844
6739	MCO	2021-08-04	382.760009765625
6740	MCO	2021-08-05	386.8399963378906
6741	MCO	2021-08-06	384.9700012207031
6742	MCO	2021-08-09	382.4200134277344
6743	MCO	2021-08-10	380.3500061035156
6744	MCO	2021-08-11	380.0
6745	MCO	2021-08-12	378.92999267578125
6746	MCO	2021-08-13	380.6499938964844
6747	MCO	2021-08-16	384.44000244140625
6748	MCO	2021-08-17	381.8699951171875
6749	MCO	2021-08-18	373.9200134277344
6750	MCO	2021-08-19	374.5400085449219
6751	MCO	2021-08-20	376.4200134277344
6752	MCO	2021-08-23	379.1099853515625
6753	MCO	2021-08-24	376.3500061035156
6754	MCO	2021-08-25	376.3999938964844
6755	MCO	2021-08-26	375.3699951171875
6756	MCO	2021-08-27	377.8500061035156
6757	MCO	2021-08-30	381.0899963378906
6758	MCO	2021-08-31	380.7699890136719
6759	MCO	2021-09-01	382.1099853515625
6760	MCO	2021-09-02	385.69000244140625
6761	MCO	2021-09-03	385.3900146484375
6762	MCO	2021-09-07	381.7699890136719
6763	MCO	2021-09-08	381.94000244140625
6764	MCO	2021-09-09	382.5
6765	MCO	2021-09-10	382.5299987792969
6766	MCO	2021-09-13	379.1700134277344
6767	MCO	2021-09-14	380.1499938964844
6768	MCO	2021-09-15	379.80999755859375
6769	MCO	2021-09-16	380.3299865722656
6770	MCO	2021-09-17	370.0
6771	MCO	2021-09-20	368.92999267578125
6772	MCO	2021-09-21	369.44000244140625
6773	MCO	2021-09-22	370.3800048828125
6774	MCO	2021-09-23	376.9200134277344
6775	MCO	2021-09-24	376.2699890136719
6776	MCO	2021-09-27	368.20001220703125
6777	MCO	2021-09-28	355.489990234375
6778	MCO	2021-09-29	359.4200134277344
6779	MCO	2021-09-30	355.1099853515625
6780	MCO	2021-10-01	359.25
6781	MCO	2021-10-04	349.7300109863281
6782	MCO	2021-10-05	355.3800048828125
6783	MCO	2021-10-06	357.95001220703125
6784	MCO	2021-10-07	362.989990234375
6785	MCO	2021-10-08	362.2699890136719
6786	MCO	2021-10-11	360.04998779296875
6787	MCO	2021-10-12	360.92999267578125
6788	MCO	2021-10-13	361.4700012207031
6789	MCO	2021-10-14	370.489990234375
6790	MCO	2021-10-15	371.17999267578125
6791	MCO	2021-10-18	374.0
6792	MCO	2021-10-19	378.9599914550781
6793	MCO	2021-10-20	371.94000244140625
6794	MCO	2021-10-21	376.20001220703125
6795	MCO	2021-10-22	381.6600036621094
6796	MCO	2021-10-25	385.1000061035156
6797	MCO	2021-10-26	390.3399963378906
6798	MCO	2021-10-27	392.6400146484375
6799	MCO	2021-10-28	406.69000244140625
6800	MCO	2021-10-29	404.1499938964844
6801	MCO	2021-11-01	394.3900146484375
6802	MCO	2021-11-02	390.70001220703125
6803	MCO	2021-11-03	386.54998779296875
6804	MCO	2021-11-04	389.0400085449219
6805	MCO	2021-11-05	387.1099853515625
6806	MCO	2021-11-08	387.2699890136719
6807	MCO	2021-11-09	392.29998779296875
6808	MCO	2021-11-10	387.69000244140625
6809	MCO	2021-11-11	385.45001220703125
6810	MCO	2021-11-12	388.0199890136719
6811	MCO	2021-11-15	390.7799987792969
6812	MCO	2021-11-16	401.6400146484375
6813	MCO	2021-11-17	397.2799987792969
6814	MCO	2021-11-18	395.0400085449219
6815	MCO	2021-11-19	387.4200134277344
6816	MCO	2021-11-22	384.57000732421875
6817	MCO	2021-11-23	386.6099853515625
6818	MCO	2021-11-24	392.510009765625
6819	MCO	2021-11-26	384.0899963378906
6820	MCO	2021-11-29	397.2699890136719
6821	MCO	2021-11-30	390.6400146484375
6822	MCO	2021-12-01	380.2699890136719
6823	MCO	2021-12-02	389.1499938964844
6824	MCO	2021-12-03	384.7799987792969
6825	MCO	2021-12-06	385.4100036621094
6826	MCO	2021-12-07	398.3999938964844
6827	MCO	2021-12-08	398.05999755859375
6828	MCO	2021-12-09	393.3999938964844
6829	MCO	2021-12-10	397.75
6830	MCO	2021-12-13	398.79998779296875
6831	MCO	2021-12-14	391.94000244140625
6832	MCO	2021-12-15	397.7300109863281
6833	MCO	2021-12-16	395.9200134277344
6834	MCO	2021-12-17	393.6400146484375
6835	MCO	2021-12-20	386.94000244140625
6836	MCO	2021-12-21	391.2799987792969
6837	MCO	2021-12-22	394.9700012207031
6838	MCO	2021-12-23	397.260009765625
6839	MCO	2021-12-27	399.4700012207031
6840	MCO	2021-12-28	399.4200134277344
6841	MCO	2021-12-29	398.05999755859375
6842	MCO	2021-12-30	391.05999755859375
6843	MCO	2021-12-31	390.5799865722656
6844	MCO	2022-01-03	383.5899963378906
6845	MCO	2022-01-04	386.2699890136719
6846	MCO	2022-01-05	377.04998779296875
6847	MCO	2022-01-06	374.6199951171875
6848	MCO	2022-01-07	372.3999938964844
6849	MCO	2022-01-10	361.7900085449219
6850	MCO	2022-01-11	367.8599853515625
6851	MCO	2022-01-12	372.8999938964844
6852	MCO	2022-01-13	362.5899963378906
6853	MCO	2022-01-14	353.54998779296875
6854	MCO	2022-01-18	344.4200134277344
6855	MCO	2022-01-19	346.6300048828125
6856	MCO	2022-01-20	345.2699890136719
6857	MCO	2022-01-21	341.8699951171875
6858	MCO	2022-01-24	344.0799865722656
6859	MCO	2022-01-25	325.0299987792969
6860	MCO	2022-01-26	324.5400085449219
6861	MCO	2022-01-27	325.9200134277344
6862	MCO	2022-01-28	336.510009765625
6863	MCO	2022-01-31	343.0
6864	MCO	2022-02-01	343.8999938964844
6865	MCO	2022-02-02	347.04998779296875
6866	MCO	2022-02-03	340.3599853515625
6867	MCO	2022-02-04	346.8800048828125
6868	MCO	2022-02-07	336.510009765625
6869	MCO	2022-02-08	338.2099914550781
6870	MCO	2022-02-09	343.260009765625
6871	MCO	2022-02-10	350.1400146484375
6872	MCO	2022-02-11	332.2900085449219
6873	MCO	2022-02-14	323.4700012207031
6874	MCO	2022-02-15	329.82000732421875
6875	MCO	2022-02-16	330.6199951171875
6876	MCO	2022-02-17	323.1400146484375
6877	MCO	2022-02-18	323.5799865722656
6878	MCO	2022-02-22	323.04998779296875
6879	MCO	2022-02-23	318.8900146484375
6880	MCO	2022-02-24	322.0
6881	MCO	2022-02-25	323.70001220703125
6882	MCO	2022-02-28	322.0299987792969
6883	MCO	2022-03-01	322.3500061035156
6884	MCO	2022-03-02	325.989990234375
6885	MCO	2022-03-03	324.8999938964844
6886	MCO	2022-03-04	325.8399963378906
6887	MCO	2022-03-07	314.69000244140625
6888	MCO	2022-03-08	314.0
6889	MCO	2022-03-09	323.30999755859375
6890	MCO	2022-03-10	314.0
6891	MCO	2022-03-11	304.4700012207031
6892	MCO	2022-03-14	301.30999755859375
6893	MCO	2022-03-15	306.7099914550781
6894	MCO	2022-03-16	314.8599853515625
6895	MCO	2022-03-17	321.8299865722656
6896	MCO	2022-03-18	331.2300109863281
6897	MCO	2022-03-21	326.80999755859375
6898	MCO	2022-03-22	330.9800109863281
6899	MCO	2022-03-23	326.1199951171875
6900	MCO	2022-03-24	329.5
6901	MCO	2022-03-25	330.510009765625
6902	MCO	2022-03-28	335.760009765625
6903	MCO	2022-03-29	339.6199951171875
6904	MCO	2022-03-30	338.32000732421875
6905	MCO	2022-03-31	337.4100036621094
6906	MCO	2022-04-01	340.3299865722656
6907	MCO	2022-04-04	342.3800048828125
6908	MCO	2022-04-05	342.4599914550781
6909	MCO	2022-04-06	341.1099853515625
6910	MCO	2022-04-07	343.3800048828125
6911	MCO	2022-04-08	342.69000244140625
6912	MCO	2022-04-11	334.3699951171875
6913	MCO	2022-04-12	332.1400146484375
6914	MCO	2022-04-13	333.6600036621094
6915	MCO	2022-04-14	328.3999938964844
6916	MCO	2022-04-18	328.2300109863281
6917	MCO	2022-04-19	333.5400085449219
6918	MCO	2022-04-20	335.0400085449219
6919	MCO	2022-04-21	329.9200134277344
6920	MCO	2022-04-22	322.4200134277344
6921	MCO	2022-04-25	325.510009765625
6922	MCO	2022-04-26	319.0
6923	MCO	2022-04-27	319.489990234375
6924	MCO	2022-04-28	326.6000061035156
6925	MCO	2022-04-29	316.4800109863281
6926	MCO	2022-05-02	301.1300048828125
6927	MCO	2022-05-03	309.4200134277344
6928	MCO	2022-05-04	317.4100036621094
6929	MCO	2022-05-05	304.010009765625
6930	MCO	2022-05-06	300.44000244140625
6931	MCO	2022-05-09	285.6300048828125
6932	MCO	2022-05-10	285.0400085449219
6933	MCO	2022-05-11	282.17999267578125
6934	MCO	2022-05-12	285.5899963378906
6935	MCO	2022-05-13	288.9599914550781
6936	MCO	2022-05-16	287.760009765625
6937	MCO	2022-05-17	292.8599853515625
6938	MCO	2022-05-18	280.6000061035156
6939	MCO	2022-05-19	282.760009765625
6940	MCO	2022-05-20	289.2699890136719
6941	MCO	2022-05-23	295.1499938964844
6942	MCO	2022-05-24	292.8800048828125
6943	MCO	2022-05-25	291.989990234375
6944	MCO	2022-05-26	299.44000244140625
6945	MCO	2022-05-27	307.489990234375
6946	MCO	2022-05-31	301.57000732421875
6947	MCO	2022-06-01	282.3800048828125
6948	MCO	2022-06-02	293.57000732421875
6949	MCO	2022-06-03	285.2799987792969
6950	MCO	2022-06-06	284.5299987792969
6951	MCO	2022-06-07	289.3900146484375
6952	MCO	2022-06-08	283.8800048828125
6953	MCO	2022-06-09	279.44000244140625
6954	MCO	2022-06-10	273.2300109863281
6955	MCO	2022-06-13	265.3500061035156
6956	MCO	2022-06-14	257.67999267578125
6957	MCO	2022-06-15	262.29998779296875
6958	MCO	2022-06-16	253.63999938964844
6959	MCO	2022-06-17	255.8699951171875
6960	MCO	2022-06-21	260.05999755859375
6961	MCO	2022-06-22	263.1700134277344
6962	MCO	2022-06-23	270.0
6963	MCO	2022-06-24	277.5
6964	MCO	2022-06-27	277.79998779296875
6965	MCO	2022-06-28	270.6000061035156
6966	MCO	2022-06-29	271.94000244140625
6967	MCO	2022-06-30	271.9700012207031
6968	MCO	2022-07-01	274.9100036621094
6969	MCO	2022-07-05	280.04998779296875
6970	MCO	2022-07-06	282.989990234375
6971	MCO	2022-07-07	284.94000244140625
6972	MCO	2022-07-08	284.1300048828125
6973	MCO	2022-07-11	283.6400146484375
6974	MCO	2022-07-12	275.45001220703125
6975	MCO	2022-07-13	275.7200012207031
6976	MCO	2022-07-14	275.20001220703125
6977	MCO	2022-07-15	281.6099853515625
6978	MCO	2022-07-18	280.8500061035156
6979	MCO	2022-07-19	289.1400146484375
6980	MCO	2022-07-20	291.0299987792969
6981	MCO	2022-07-21	295.95001220703125
6982	MCO	2022-07-22	295.4599914550781
6983	MCO	2022-07-25	290.5799865722656
6984	MCO	2022-07-26	286.57000732421875
6985	MCO	2022-07-27	293.6199951171875
6986	MCO	2022-07-28	306.2799987792969
6987	MCO	2022-07-29	310.25
6988	MCO	2022-08-01	307.510009765625
6989	MCO	2022-08-02	307.510009765625
6990	MCO	2022-08-03	309.9200134277344
6991	MCO	2022-08-04	313.2900085449219
6992	MCO	2022-08-05	311.07000732421875
6993	MCO	2022-08-08	312.8500061035156
6994	MCO	2022-08-09	310.5199890136719
6995	MCO	2022-08-10	322.5400085449219
6996	MCO	2022-08-11	317.6000061035156
6997	MCO	2022-08-12	322.9700012207031
6998	MCO	2022-08-15	322.29998779296875
6999	MCO	2022-08-16	322.19000244140625
7000	MCO	2022-08-17	321.55999755859375
7001	MCO	2022-08-18	319.8599853515625
7002	MCO	2022-08-19	310.8900146484375
7003	MCO	2022-08-22	304.42999267578125
7004	MCO	2022-08-23	298.6000061035156
7005	MCO	2022-08-24	298.8500061035156
7006	MCO	2022-08-25	306.04998779296875
7007	MCO	2022-08-26	292.9100036621094
7008	MCO	2022-08-29	290.1000061035156
7009	MCO	2022-08-30	286.79998779296875
7010	MCO	2022-08-31	284.5199890136719
7011	MCO	2022-09-01	286.7799987792969
7012	MCO	2022-09-02	284.3999938964844
7013	MCO	2022-09-06	287.8999938964844
7014	MCO	2022-09-07	294.42999267578125
7015	MCO	2022-09-08	296.1099853515625
7016	MCO	2022-09-09	299.5400085449219
7017	MCO	2022-09-12	303.3299865722656
7018	MCO	2022-09-13	290.7099914550781
7019	MCO	2022-09-14	286.2099914550781
7020	MCO	2022-09-15	282.30999755859375
7021	MCO	2022-09-16	280.2900085449219
7022	MCO	2022-09-19	278.510009765625
7023	MCO	2022-09-20	270.80999755859375
7024	MCO	2022-09-21	266.70001220703125
7025	MCO	2022-09-22	255.3000030517578
7026	MCO	2022-09-23	254.69000244140625
7027	MCO	2022-09-26	250.32000732421875
7028	MCO	2022-09-27	249.74000549316406
7029	MCO	2022-09-28	251.97999572753906
7030	MCO	2022-09-29	246.55999755859375
7031	MCO	2022-09-30	243.11000061035156
7032	MCO	2022-10-03	250.8699951171875
7033	MCO	2022-10-04	261.9800109863281
7034	MCO	2022-10-05	261.8599853515625
7035	MCO	2022-10-06	254.07000732421875
7036	MCO	2022-10-07	245.4600067138672
7037	MCO	2022-10-10	243.07000732421875
7038	MCO	2022-10-11	240.8800048828125
7039	MCO	2022-10-12	239.5500030517578
7040	MCO	2022-10-13	241.8300018310547
7041	MCO	2022-10-14	235.25
7042	MCO	2022-10-17	243.05999755859375
7043	MCO	2022-10-18	245.92999267578125
7044	MCO	2022-10-19	241.8800048828125
7045	MCO	2022-10-20	237.41000366210938
7046	MCO	2022-10-21	242.02999877929688
7047	MCO	2022-10-24	244.97999572753906
7048	MCO	2022-10-25	257.6199951171875
7049	MCO	2022-10-26	256.9700012207031
7050	MCO	2022-10-27	261.0
7051	MCO	2022-10-28	269.0899963378906
7052	MCO	2022-10-31	264.8699951171875
7053	MCO	2022-11-01	264.3500061035156
7054	MCO	2022-11-02	256.1099853515625
7055	MCO	2022-11-03	254.6199951171875
7056	MCO	2022-11-04	258.9599914550781
7057	MCO	2022-11-07	264.3900146484375
7058	MCO	2022-11-08	267.1400146484375
7059	MCO	2022-11-09	262.4800109863281
7060	MCO	2022-11-10	294.260009765625
7061	MCO	2022-11-11	310.3699951171875
7062	MCO	2022-11-14	293.6000061035156
7063	MCO	2022-11-15	298.739990234375
7064	MCO	2022-11-16	296.739990234375
7065	MCO	2022-11-17	289.79998779296875
7066	MCO	2022-11-18	292.3299865722656
7067	MCO	2022-11-21	291.94000244140625
7068	MCO	2022-11-22	294.3599853515625
7069	MCO	2022-11-23	297.9599914550781
7070	MCO	2022-11-25	301.0
7071	MCO	2022-11-28	291.8900146484375
7072	MCO	2022-11-29	289.5299987792969
7073	MCO	2022-11-30	298.2699890136719
7074	MCO	2022-12-01	306.0799865722656
7075	MCO	2022-12-02	301.7300109863281
7076	MCO	2022-12-05	291.29998779296875
7077	MCO	2022-12-06	292.6000061035156
7078	MCO	2022-12-07	290.67999267578125
7079	MCO	2022-12-08	289.8599853515625
7080	MCO	2022-12-09	287.9700012207031
7081	MCO	2022-12-12	291.0400085449219
7082	MCO	2022-12-13	301.6300048828125
7083	MCO	2022-12-14	297.6199951171875
7084	MCO	2022-12-15	286.8599853515625
7085	MCO	2022-12-16	281.760009765625
7086	MCO	2022-12-19	278.32000732421875
7087	MCO	2022-12-20	274.8800048828125
7088	MCO	2022-12-21	282.4200134277344
7089	MCO	2022-12-22	279.19000244140625
7090	MCO	2022-12-23	278.82000732421875
7091	MCO	2022-12-27	276.3599853515625
7092	MCO	2022-12-28	273.0199890136719
7093	MCO	2022-12-29	282.92999267578125
7094	MCO	2022-12-30	278.6199951171875
7095	MCO	2023-01-03	276.4700012207031
7096	MCO	2023-01-04	284.1099853515625
7097	MCO	2023-01-05	276.69000244140625
7098	MCO	2023-01-06	289.70001220703125
7099	MCO	2023-01-09	290.7900085449219
7100	MCO	2023-01-10	297.25
7101	MCO	2023-01-11	307.42999267578125
7102	MCO	2023-01-12	312.3999938964844
7103	MCO	2023-01-13	314.5299987792969
7104	MCO	2023-01-17	313.5799865722656
7105	MCO	2023-01-18	316.4800109863281
7106	MCO	2023-01-19	312.9599914550781
7107	MCO	2023-01-20	320.4700012207031
7108	MCO	2023-01-23	320.19000244140625
7109	MCO	2023-01-24	315.3599853515625
7110	MCO	2023-01-25	315.7300109863281
7111	MCO	2023-01-26	318.2099914550781
7112	MCO	2023-01-27	319.5799865722656
7113	MCO	2023-01-30	314.20001220703125
7114	MCO	2023-01-31	322.75
7115	MCO	2023-02-01	323.2699890136719
7116	MCO	2023-02-02	329.489990234375
7117	MCO	2023-02-03	324.3599853515625
7118	MCO	2023-02-06	314.5199890136719
7119	MCO	2023-02-07	317.8900146484375
7120	MCO	2023-02-08	311.989990234375
7121	MCO	2023-02-09	307.010009765625
7122	MCO	2023-02-10	306.7699890136719
7123	MCO	2023-02-13	313.54998779296875
7124	MCO	2023-02-14	309.07000732421875
7125	MCO	2023-02-15	310.4599914550781
7126	MCO	2023-02-16	302.5
7127	MCO	2023-02-17	301.45001220703125
7128	MCO	2023-02-21	294.8399963378906
7129	MCO	2023-02-22	294.4100036621094
7130	MCO	2023-02-23	294.44000244140625
7131	MCO	2023-02-24	289.239990234375
7132	MCO	2023-02-27	289.7099914550781
7133	MCO	2023-02-28	290.1499938964844
7134	MCO	2023-03-01	289.2799987792969
7135	MCO	2023-03-02	290.3399963378906
7136	MCO	2023-03-03	298.6199951171875
7137	MCO	2023-03-06	303.4800109863281
7138	MCO	2023-03-07	293.489990234375
7139	MCO	2023-03-08	294.1199951171875
7140	MCO	2023-03-09	295.04998779296875
7141	MCO	2023-03-10	285.0899963378906
7142	MCO	2023-03-13	285.30999755859375
7143	MCO	2023-03-14	293.0199890136719
7144	MCO	2023-03-15	292.7900085449219
7145	MCO	2023-03-16	297.95001220703125
7146	MCO	2023-03-17	294.25
7147	MCO	2023-03-20	291.44000244140625
7148	MCO	2023-03-21	297.0899963378906
7149	MCO	2023-03-22	290.8299865722656
7150	MCO	2023-03-23	290.3699951171875
7151	MCO	2023-03-24	292.7300109863281
7152	MCO	2023-03-27	293.17999267578125
7153	MCO	2023-03-28	293.989990234375
7154	MCO	2023-03-29	299.54998779296875
7155	MCO	2023-03-30	300.94000244140625
7156	MCO	2023-03-31	306.0199890136719
7157	MCO	2023-04-03	304.29998779296875
7158	MCO	2023-04-04	303.94000244140625
7159	MCO	2023-04-05	302.8500061035156
7160	MCO	2023-04-06	298.6199951171875
7161	MCO	2023-04-10	295.6600036621094
7162	MCO	2023-04-11	299.32000732421875
7163	MCO	2023-04-12	298.17999267578125
7164	MCO	2023-04-13	303.8999938964844
7165	MCO	2023-04-14	302.32000732421875
7166	MCO	2023-04-17	303.3599853515625
7167	MCO	2023-04-18	305.3299865722656
7168	MCO	2023-04-19	303.1400146484375
7169	MCO	2023-04-20	302.7300109863281
7170	MCO	2023-04-21	303.5899963378906
7171	MCO	2023-04-24	302.6499938964844
7172	MCO	2023-04-25	306.45001220703125
7173	MCO	2023-04-26	304.9200134277344
7174	MCO	2023-04-27	311.3999938964844
7175	MCO	2023-04-28	313.1199951171875
7176	MCO	2023-05-01	313.2799987792969
7177	MCO	2023-05-02	305.7699890136719
7178	MCO	2023-05-03	300.2300109863281
7179	MCO	2023-05-04	299.6499938964844
7180	MCO	2023-05-05	304.6400146484375
7181	MCO	2023-05-08	305.94000244140625
7182	MCO	2023-05-09	305.92999267578125

212 KiB Raw Blame History

212 KiB

Raw Blame History