"Open","High","Low","Close","Volume","Date","Emiten"
130.341445922852,133.114669799805,119.248558044434,124.79500579834,121933968,"2007-07-03","MCOR"
124.79500579834,124.79500579834,110.928894042969,110.928894042969,65400455,"2007-07-04","MCOR"
110.928894042969,116.47533416748,108.155670166016,110.928894042969,29818201,"2007-07-05","MCOR"
116.47533416748,116.47533416748,108.155670166016,116.47533416748,28481308,"2007-07-06","MCOR"
110.928894042969,116.47533416748,110.928894042969,110.928894042969,15867822,"2007-07-09","MCOR"
113.702110290527,113.702110290527,110.928894042969,113.702110290527,11284706,"2007-07-10","MCOR"
108.155670166016,110.928894042969,108.155670166016,108.155670166016,11288312,"2007-07-11","MCOR"
107.601020812988,110.928894042969,107.046379089355,107.601020812988,14163127,"2007-07-12","MCOR"
110.928894042969,110.928894042969,105.382446289062,110.928894042969,36889397,"2007-07-13","MCOR"
105.382446289062,110.928894042969,105.382446289062,105.382446289062,12954244,"2007-07-16","MCOR"
105.937088012695,106.491737365723,105.382446289062,105.937088012695,4229736,"2007-07-17","MCOR"
107.046379089355,108.710311889648,105.937088012695,107.046379089355,9865779,"2007-07-18","MCOR"
110.374244689941,110.374244689941,105.382446289062,110.374244689941,13439240,"2007-07-19","MCOR"
107.046379089355,109.264961242676,107.046379089355,107.046379089355,7410152,"2007-07-20","MCOR"
107.046379089355,108.710311889648,106.491737365723,107.046379089355,5677510,"2007-07-23","MCOR"
108.155670166016,110.928894042969,105.937088012695,110.928894042969,30048078,"2007-07-24","MCOR"
108.155670166016,110.928894042969,105.382446289062,110.928894042969,5946151,"2007-07-25","MCOR"
110.928894042969,110.928894042969,105.382446289062,110.928894042969,6536619,"2007-07-26","MCOR"
105.382446289062,108.155670166016,105.382446289062,105.382446289062,13624944,"2007-07-27","MCOR"
107.046379089355,107.046379089355,102.609222412109,103.71851348877,2161745,"2007-07-30","MCOR"
105.937088012695,110.928894042969,103.163871765137,108.155670166016,24792459,"2007-07-31","MCOR"
110.374244689941,110.374244689941,105.937088012695,110.374244689941,43654993,"2007-08-01","MCOR"
108.710311889648,109.819602966309,107.046379089355,108.710311889648,7951940,"2007-08-02","MCOR"
108.155670166016,109.819602966309,107.601020812988,108.155670166016,5279958,"2007-08-03","MCOR"
108.155670166016,108.155670166016,104.82780456543,104.82780456543,6322969,"2007-08-06","MCOR"
104.82780456543,107.601020812988,103.71851348877,104.82780456543,1101606,"2007-08-07","MCOR"
106.491737365723,106.491737365723,105.382446289062,106.491737365723,1271986,"2007-08-08","MCOR"
105.382446289062,108.155670166016,104.82780456543,105.382446289062,761749,"2007-08-09","MCOR"
104.273155212402,104.82780456543,103.71851348877,104.273155212402,155054,"2007-08-10","MCOR"
104.273155212402,104.273155212402,104.273155212402,104.273155212402,306502,"2007-08-13","MCOR"
101.499931335449,106.491737365723,101.499931335449,101.499931335449,542689,"2007-08-14","MCOR"
101.499931335449,101.499931335449,88.7431106567383,89.8524017333984,1878680,"2007-08-15","MCOR"
85.4152450561523,85.4152450561523,72.6584243774414,74.8769989013672,3156977,"2007-08-16","MCOR"
83.1966705322266,97.0627822875977,77.6502227783203,87.6338272094727,488601,"2007-08-20","MCOR"
87.6338272094727,87.6338272094727,82.6420211791992,83.1966705322266,35157,"2007-08-21","MCOR"
83.1966705322266,83.1966705322266,78.2048645019531,83.1966705322266,949256,"2007-08-22","MCOR"
82.0873794555664,88.1884689331055,82.0873794555664,82.0873794555664,5844284,"2007-08-23","MCOR"
82.6420211791992,82.6420211791992,77.6502227783203,82.6420211791992,861813,"2007-08-24","MCOR"
82.6420211791992,91.5163345336914,82.6420211791992,87.6338272094727,10995332,"2007-08-27","MCOR"
87.0791778564453,89.8524017333984,84.3059539794922,87.0791778564453,1954405,"2007-08-28","MCOR"
85.4152450561523,85.9698944091797,83.1966705322266,85.4152450561523,314615,"2007-08-29","MCOR"
84.3059539794922,85.9698944091797,83.1966705322266,84.3059539794922,490404,"2007-08-30","MCOR"
84.3059539794922,85.9698944091797,83.1966705322266,84.3059539794922,882547,"2007-08-31","MCOR"
85.9698944091797,85.9698944091797,84.8606033325195,85.9698944091797,729296,"2007-09-03","MCOR"
85.9698944091797,88.7431106567383,84.8606033325195,85.9698944091797,765355,"2007-09-04","MCOR"
87.6338272094727,87.6338272094727,85.9698944091797,87.6338272094727,1064645,"2007-09-05","MCOR"
85.9698944091797,90.9616928100586,85.9698944091797,90.9616928100586,6360831,"2007-09-06","MCOR"
91.5163345336914,93.1802673339844,90.9616928100586,91.5163345336914,2236567,"2007-09-07","MCOR"
88.7431106567383,90.9616928100586,88.7431106567383,90.4070434570312,568832,"2007-09-10","MCOR"
91.5163345336914,95.9534912109375,89.8524017333984,91.5163345336914,10349873,"2007-09-11","MCOR"
91.5163345336914,94.2895584106445,88.7431106567383,91.5163345336914,789695,"2007-09-12","MCOR"
92.0709762573242,93.1802673339844,90.4070434570312,92.0709762573242,223566,"2007-09-13","MCOR"
92.6256256103516,92.6256256103516,90.4070434570312,92.6256256103516,312813,"2007-09-14","MCOR"
91.5163345336914,92.6256256103516,89.8524017333984,91.5163345336914,2194198,"2007-09-17","MCOR"
89.8524017333984,91.5163345336914,89.8524017333984,89.8524017333984,779778,"2007-09-18","MCOR"
90.9616928100586,94.2895584106445,88.7431106567383,90.9616928100586,2202311,"2007-09-19","MCOR"
91.5163345336914,92.6256256103516,90.4070434570312,91.5163345336914,2642233,"2007-09-20","MCOR"
94.2895584106445,96.5081329345703,92.6256256103516,94.2895584106445,4110741,"2007-09-21","MCOR"
95.3988494873047,102.609222412109,94.8442001342773,102.609222412109,7206418,"2007-09-24","MCOR"
103.71851348877,110.928894042969,99.8359985351562,103.71851348877,10379622,"2007-09-25","MCOR"
107.601020812988,107.601020812988,102.609222412109,105.382446289062,1341399,"2007-09-26","MCOR"
106.491737365723,106.491737365723,103.71851348877,106.491737365723,1488340,"2007-09-27","MCOR"
104.273155212402,107.046379089355,102.609222412109,104.273155212402,2854080,"2007-09-28","MCOR"
101.499931335449,103.71851348877,101.499931335449,101.499931335449,1973336,"2007-10-01","MCOR"
101.499931335449,107.046379089355,99.8359985351562,101.499931335449,6849432,"2007-10-02","MCOR"
102.609222412109,104.273155212402,100.945289611816,102.609222412109,1499158,"2007-10-03","MCOR"
102.054580688477,103.163871765137,100.945289611816,102.054580688477,715773,"2007-10-04","MCOR"
102.609222412109,102.609222412109,100.945289611816,102.609222412109,85640,"2007-10-05","MCOR"
99.2813568115234,100.945289611816,98.1720657348633,99.2813568115234,2147321,"2007-10-08","MCOR"
95.9534912109375,97.0627822875977,95.3988494873047,95.9534912109375,1242237,"2007-10-09","MCOR"
98.1720657348633,99.2813568115234,95.3988494873047,98.1720657348633,109980,"2007-10-10","MCOR"
98.1720657348633,98.1720657348633,95.3988494873047,98.1720657348633,256921,"2007-10-11","MCOR"
97.6174240112305,97.6174240112305,93.7349166870117,97.6174240112305,80231,"2007-10-17","MCOR"
92.0709762573242,95.9534912109375,92.0709762573242,92.0709762573242,288473,"2007-10-18","MCOR"
92.6256256103516,92.6256256103516,88.7431106567383,89.8524017333984,1536119,"2007-10-19","MCOR"
80.4234466552734,94.2895584106445,80.4234466552734,91.5163345336914,82936,"2007-10-22","MCOR"
88.7431106567383,94.2895584106445,86.5245361328125,88.7431106567383,356985,"2007-10-23","MCOR"
90.9616928100586,94.2895584106445,88.7431106567383,90.9616928100586,866320,"2007-10-24","MCOR"
90.9616928100586,93.1802673339844,88.7431106567383,90.9616928100586,983512,"2007-10-25","MCOR"
90.9616928100586,91.5163345336914,88.7431106567383,90.9616928100586,1101606,"2007-10-26","MCOR"
94.2895584106445,94.2895584106445,87.6338272094727,88.1884689331055,1111522,"2007-10-29","MCOR"
88.1884689331055,88.7431106567383,84.8606033325195,87.6338272094727,691433,"2007-10-30","MCOR"
88.1884689331055,88.1884689331055,85.9698944091797,88.1884689331055,191113,"2007-10-31","MCOR"
88.1884689331055,88.1884689331055,85.9698944091797,88.1884689331055,91049,"2007-11-01","MCOR"
85.9698944091797,85.9698944091797,84.8606033325195,85.9698944091797,620217,"2007-11-02","MCOR"
85.9698944091797,87.6338272094727,85.9698944091797,85.9698944091797,1758784,"2007-11-05","MCOR"
87.0791778564453,88.7431106567383,85.9698944091797,87.0791778564453,675207,"2007-11-06","MCOR"
86.5245361328125,86.5245361328125,84.8606033325195,84.8606033325195,2287050,"2007-11-07","MCOR"
85.4152450561523,85.4152450561523,84.3059539794922,85.4152450561523,1055631,"2007-11-08","MCOR"
83.7513122558594,84.8606033325195,83.7513122558594,83.7513122558594,1004246,"2007-11-09","MCOR"
83.1966705322266,84.8606033325195,82.6420211791992,83.1966705322266,990724,"2007-11-12","MCOR"
83.1966705322266,83.7513122558594,82.6420211791992,83.1966705322266,1634380,"2007-11-13","MCOR"
83.1966705322266,83.7513122558594,83.1966705322266,83.1966705322266,1642493,"2007-11-14","MCOR"
83.7513122558594,90.4070434570312,83.7513122558594,88.1884689331055,3477903,"2007-11-15","MCOR"
88.7431106567383,88.7431106567383,83.7513122558594,87.0791778564453,341660,"2007-11-16","MCOR"
87.0791778564453,91.5163345336914,84.8606033325195,84.8606033325195,386734,"2007-11-19","MCOR"
84.8606033325195,84.8606033325195,82.6420211791992,84.8606033325195,1652409,"2007-11-20","MCOR"
83.7513122558594,83.7513122558594,82.6420211791992,82.6420211791992,1014163,"2007-11-21","MCOR"
83.1966705322266,83.1966705322266,82.6420211791992,83.1966705322266,560719,"2007-11-22","MCOR"
87.0791778564453,87.6338272094727,83.1966705322266,87.0791778564453,66709,"2007-11-23","MCOR"
87.0791778564453,87.0791778564453,83.1966705322266,83.1966705322266,2022016,"2007-11-26","MCOR"
83.1966705322266,83.1966705322266,82.0873794555664,83.1966705322266,182098,"2007-11-27","MCOR"
87.6338272094727,88.7431106567383,83.1966705322266,87.6338272094727,2430385,"2007-11-28","MCOR"
92.0709762573242,98.7267150878906,87.6338272094727,92.0709762573242,8286389,"2007-11-29","MCOR"
99.2813568115234,99.8359985351562,94.2895584106445,99.2813568115234,3615829,"2007-11-30","MCOR"
99.8359985351562,103.71851348877,99.8359985351562,99.8359985351562,916803,"2007-12-03","MCOR"
99.2813568115234,106.491737365723,97.6174240112305,104.82780456543,10769962,"2007-12-04","MCOR"
104.82780456543,107.046379089355,102.609222412109,104.82780456543,1406306,"2007-12-05","MCOR"
103.71851348877,107.046379089355,103.71851348877,103.71851348877,6391481,"2007-12-06","MCOR"
107.046379089355,107.601020812988,102.054580688477,107.046379089355,6836812,"2007-12-07","MCOR"
109.819602966309,109.819602966309,105.382446289062,109.819602966309,4966244,"2007-12-10","MCOR"
108.155670166016,116.47533416748,108.155670166016,116.47533416748,20767357,"2007-12-11","MCOR"
113.702110290527,116.47533416748,97.0627822875977,105.382446289062,18999558,"2007-12-12","MCOR"
104.82780456543,105.382446289062,100.945289611816,104.82780456543,817640,"2007-12-13","MCOR"
104.82780456543,118.693916320801,104.82780456543,115.920692443848,43114106,"2007-12-14","MCOR"
113.702110290527,116.47533416748,113.702110290527,113.702110290527,14017087,"2007-12-17","MCOR"
113.702110290527,124.79500579834,113.702110290527,124.79500579834,21071156,"2007-12-18","MCOR"
127.568222045898,133.114669799805,122.021781921387,127.568222045898,42071095,"2007-12-19","MCOR"
130.341445922852,130.341445922852,122.021781921387,124.79500579834,2028326,"2007-12-26","MCOR"
124.79500579834,122.021781921387,122.021781921387,122.021781921387,1848030,"2007-12-27","MCOR"
122.021781921387,127.568222045898,119.248558044434,124.79500579834,7910472,"2007-12-28","MCOR"
124.79500579834,124.79500579834,124.79500579834,124.79500579834,0,"2007-12-31","MCOR"
119.248558044434,127.568222045898,119.248558044434,124.79500579834,840177,"2008-01-02","MCOR"
116.47533416748,122.021781921387,116.47533416748,116.47533416748,273147,"2008-01-03","MCOR"
119.248558044434,124.79500579834,116.47533416748,119.248558044434,2951440,"2008-01-04","MCOR"
113.702110290527,119.248558044434,113.702110290527,113.702110290527,3530189,"2008-01-07","MCOR"
113.702110290527,116.47533416748,110.928894042969,113.702110290527,3380544,"2008-01-08","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,591369,"2008-01-09","MCOR"
113.702110290527,113.702110290527,110.928894042969,113.702110290527,3515765,"2008-01-14","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,939340,"2008-01-15","MCOR"
108.155670166016,110.928894042969,105.382446289062,108.155670166016,7384009,"2008-01-16","MCOR"
105.382446289062,110.928894042969,105.382446289062,110.928894042969,2704435,"2008-01-17","MCOR"
110.928894042969,110.928894042969,108.155670166016,110.928894042969,514744,"2008-01-18","MCOR"
108.155670166016,108.155670166016,97.0627822875977,97.0627822875977,1409010,"2008-01-21","MCOR"
91.5163345336914,99.8359985351562,83.1966705322266,83.1966705322266,272246,"2008-01-22","MCOR"
91.5163345336914,94.2895584106445,88.7431106567383,91.5163345336914,274950,"2008-01-23","MCOR"
94.2895584106445,110.928894042969,91.5163345336914,94.2895584106445,429103,"2008-01-24","MCOR"
92.0709762573242,94.2895584106445,92.0709762573242,92.0709762573242,320926,"2008-01-25","MCOR"
93.7349166870117,97.0627822875977,88.7431106567383,93.7349166870117,2459233,"2008-01-28","MCOR"
91.5163345336914,91.5163345336914,91.5163345336914,91.5163345336914,450739,"2008-01-29","MCOR"
90.4070434570312,91.5163345336914,90.4070434570312,90.4070434570312,146039,"2008-01-30","MCOR"
94.2895584106445,94.2895584106445,94.2895584106445,94.2895584106445,19832,"2008-01-31","MCOR"
91.5163345336914,91.5163345336914,91.5163345336914,91.5163345336914,9014,"2008-02-01","MCOR"
91.5163345336914,91.5163345336914,85.9698944091797,85.9698944091797,4507,"2008-02-04","MCOR"
97.0627822875977,97.0627822875977,93.1802673339844,97.0627822875977,93753,"2008-02-05","MCOR"
97.0627822875977,110.928894042969,97.0627822875977,110.928894042969,129812,"2008-02-06","MCOR"
94.2895584106445,97.0627822875977,88.7431106567383,88.7431106567383,699547,"2008-02-11","MCOR"
88.7431106567383,88.7431106567383,88.7431106567383,88.7431106567383,72118,"2008-02-12","MCOR"
88.7431106567383,88.7431106567383,88.7431106567383,88.7431106567383,108177,"2008-02-13","MCOR"
94.2895584106445,94.2895584106445,88.7431106567383,94.2895584106445,260527,"2008-02-14","MCOR"
94.2895584106445,94.2895584106445,94.2895584106445,94.2895584106445,0,"2008-02-15","MCOR"
88.7431106567383,91.5163345336914,88.7431106567383,88.7431106567383,725690,"2008-02-18","MCOR"
93.1802673339844,94.2895584106445,89.2977600097656,93.1802673339844,246103,"2008-02-19","MCOR"
90.9616928100586,91.5163345336914,88.7431106567383,90.9616928100586,408369,"2008-02-20","MCOR"
90.9616928100586,90.9616928100586,90.9616928100586,90.9616928100586,1149384,"2008-02-21","MCOR"
90.9616928100586,90.9616928100586,90.9616928100586,90.9616928100586,5,"2008-02-22","MCOR"
87.6338272094727,87.6338272094727,87.6338272094727,87.6338272094727,184803,"2008-02-25","MCOR"
85.4152450561523,86.5245361328125,83.1966705322266,85.4152450561523,1079069,"2008-02-26","MCOR"
83.1966705322266,87.6338272094727,83.1966705322266,83.1966705322266,2681898,"2008-02-27","MCOR"
84.8606033325195,85.4152450561523,81.5327377319336,84.8606033325195,1141271,"2008-02-28","MCOR"
80.4234466552734,84.3059539794922,80.4234466552734,80.4234466552734,3038883,"2008-02-29","MCOR"
79.3141555786133,80.4234466552734,79.3141555786133,79.3141555786133,120798,"2008-03-03","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,50482,"2008-03-04","MCOR"
81.5327377319336,81.5327377319336,78.7595138549805,81.5327377319336,199226,"2008-03-05","MCOR"
82.0873794555664,82.0873794555664,82.0873794555664,82.0873794555664,1802,"2008-03-06","MCOR"
77.6502227783203,87.6338272094727,77.6502227783203,84.8606033325195,3329159,"2008-03-10","MCOR"
84.8606033325195,84.8606033325195,81.5327377319336,84.8606033325195,435414,"2008-03-11","MCOR"
84.8606033325195,87.6338272094727,83.1966705322266,84.8606033325195,1216995,"2008-03-12","MCOR"
79.3141555786133,83.1966705322266,79.3141555786133,79.3141555786133,234384,"2008-03-13","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,150546,"2008-03-14","MCOR"
76.5409317016602,76.5409317016602,72.1037826538086,72.1037826538086,1746163,"2008-03-17","MCOR"
72.1037826538086,72.1037826538086,70.9944915771484,70.9944915771484,579650,"2008-03-18","MCOR"
72.1037826538086,72.1037826538086,72.1037826538086,72.1037826538086,288473,"2008-03-19","MCOR"
69.3305587768555,69.8852005004883,69.3305587768555,69.3305587768555,57694,"2008-03-24","MCOR"
69.8852005004883,83.1966705322266,69.8852005004883,74.8769989013672,796005,"2008-03-25","MCOR"
76.5409317016602,76.5409317016602,76.5409317016602,76.5409317016602,54088,"2008-03-26","MCOR"
73.7677154541016,76.5409317016602,73.7677154541016,73.7677154541016,164069,"2008-03-27","MCOR"
75.4316482543945,75.4316482543945,72.6584243774414,75.4316482543945,136123,"2008-03-28","MCOR"
74.8769989013672,77.6502227783203,73.7677154541016,74.8769989013672,682419,"2008-03-31","MCOR"
74.8769989013672,74.8769989013672,74.3223571777344,74.3223571777344,121699,"2008-04-01","MCOR"
74.3223571777344,76.5409317016602,74.3223571777344,74.3223571777344,995232,"2008-04-02","MCOR"
73.2130661010742,73.7677154541016,73.2130661010742,73.2130661010742,667995,"2008-04-03","MCOR"
73.2130661010742,74.8769989013672,73.2130661010742,74.8769989013672,189310,"2008-04-04","MCOR"
74.8769989013672,74.8769989013672,74.8769989013672,74.8769989013672,0,"2008-04-07","MCOR"
77.6502227783203,77.6502227783203,76.5409317016602,77.6502227783203,228074,"2008-04-08","MCOR"
77.6502227783203,77.6502227783203,75.4316482543945,77.6502227783203,1516286,"2008-04-09","MCOR"
76.5409317016602,77.6502227783203,75.4316482543945,76.5409317016602,2238370,"2008-04-10","MCOR"
80.4234466552734,83.1966705322266,77.6502227783203,80.4234466552734,696842,"2008-04-11","MCOR"
77.0955810546875,77.6502227783203,77.0955810546875,77.0955810546875,9014,"2008-04-14","MCOR"
77.0955810546875,77.0955810546875,77.0955810546875,77.0955810546875,45073,"2008-04-15","MCOR"
82.6420211791992,82.6420211791992,76.5409317016602,76.5409317016602,559818,"2008-04-16","MCOR"
76.5409317016602,99.8359985351562,75.9862899780273,84.8606033325195,10270543,"2008-04-17","MCOR"
80.9780883789062,92.6256256103516,80.4234466552734,92.6256256103516,109980,"2008-04-18","MCOR"
80.9780883789062,97.0627822875977,80.4234466552734,80.9780883789062,631936,"2008-04-21","MCOR"
81.5327377319336,87.6338272094727,77.6502227783203,81.5327377319336,1892203,"2008-04-22","MCOR"
83.1966705322266,84.8606033325195,80.9780883789062,83.1966705322266,271344,"2008-04-23","MCOR"
87.6338272094727,87.6338272094727,80.4234466552734,80.4234466552734,239793,"2008-04-24","MCOR"
84.8606033325195,85.9698944091797,83.1966705322266,84.8606033325195,603990,"2008-04-25","MCOR"
80.4234466552734,80.4234466552734,78.2048645019531,80.4234466552734,104571,"2008-04-28","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,94655,"2008-04-29","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,45073,"2008-04-30","MCOR"
88.7431106567383,94.2895584106445,88.7431106567383,94.2895584106445,144236,"2008-05-05","MCOR"
85.9698944091797,91.5163345336914,84.8606033325195,91.5163345336914,149645,"2008-05-06","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,45073,"2008-05-07","MCOR"
77.0955810546875,80.4234466552734,77.0955810546875,78.7595138549805,62202,"2008-05-08","MCOR"
82.6420211791992,91.5163345336914,82.6420211791992,91.5163345336914,64004,"2008-05-09","MCOR"
85.9698944091797,85.9698944091797,85.9698944091797,85.9698944091797,12620,"2008-05-12","MCOR"
85.9698944091797,85.9698944091797,85.9698944091797,85.9698944091797,0,"2008-05-13","MCOR"
85.9698944091797,85.9698944091797,85.9698944091797,85.9698944091797,0,"2008-05-14","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,63103,"2008-05-15","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,0,"2008-05-16","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,45073,"2008-05-21","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,0,"2008-05-22","MCOR"
85.9698944091797,85.9698944091797,80.4234466552734,80.4234466552734,726591,"2008-05-23","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,0,"2008-05-26","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,180295,"2008-05-27","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,4507,"2008-05-28","MCOR"
83.1966705322266,84.3059539794922,83.1966705322266,84.3059539794922,232581,"2008-05-29","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,0,"2008-05-30","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,0,"2008-06-02","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,3,"2008-06-03","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,3,"2008-06-04","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,135221,"2008-06-05","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,1,"2008-06-06","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,1,"2008-06-09","MCOR"
105.937088012695,105.937088012695,105.937088012695,105.937088012695,0,"2008-06-10","MCOR"
83.1966705322266,83.1966705322266,80.4234466552734,83.1966705322266,2962258,"2008-06-11","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,0,"2008-06-12","MCOR"
83.1966705322266,83.7513122558594,75.4316482543945,83.1966705322266,3,"2008-06-13","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,1128650,"2008-06-16","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,946552,"2008-06-17","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,0,"2008-06-18","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,1,"2008-06-19","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,901478,"2008-06-20","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,3,"2008-06-23","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,3,"2008-06-24","MCOR"
79.3141555786133,83.1966705322266,77.6502227783203,79.3141555786133,1324271,"2008-06-25","MCOR"
79.3141555786133,79.3141555786133,79.3141555786133,79.3141555786133,0,"2008-06-26","MCOR"
80.4234466552734,83.1966705322266,80.4234466552734,80.4234466552734,933030,"2008-06-27","MCOR"
82.0873794555664,83.1966705322266,82.0873794555664,82.0873794555664,45073,"2008-06-30","MCOR"
83.1966705322266,83.1966705322266,82.0873794555664,83.1966705322266,72118,"2008-07-01","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,45073,"2008-07-02","MCOR"
82.6420211791992,83.1966705322266,80.4234466552734,82.6420211791992,104571,"2008-07-03","MCOR"
82.0873794555664,83.1966705322266,82.0873794555664,82.0873794555664,218157,"2008-07-04","MCOR"
80.4234466552734,82.0873794555664,80.4234466552734,80.4234466552734,119896,"2008-07-07","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,169477,"2008-07-08","MCOR"
83.1966705322266,83.1966705322266,80.4234466552734,83.1966705322266,1375656,"2008-07-09","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,2846868,"2008-07-10","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,577847,"2008-07-11","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,5,"2008-07-14","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,1192655,"2008-07-15","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,5,"2008-07-16","MCOR"
81.5327377319336,83.1966705322266,81.5327377319336,81.5327377319336,460655,"2008-07-17","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,450739,"2008-07-18","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,270443,"2008-07-21","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,7211,"2008-07-22","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,5,"2008-07-23","MCOR"
81.5327377319336,81.5327377319336,81.5327377319336,81.5327377319336,1802,"2008-07-24","MCOR"
81.5327377319336,83.1966705322266,81.5327377319336,81.5327377319336,225369,"2008-07-25","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,90147,"2008-07-28","MCOR"
82.0873794555664,82.0873794555664,82.0873794555664,82.0873794555664,180295,"2008-07-29","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,111783,"2008-07-31","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,315517,"2008-08-01","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,860010,"2008-08-04","MCOR"
83.1966705322266,84.3059539794922,83.1966705322266,83.1966705322266,1893104,"2008-08-05","MCOR"
82.0873794555664,83.1966705322266,82.0873794555664,82.0873794555664,454345,"2008-08-06","MCOR"
82.0873794555664,82.0873794555664,82.0873794555664,82.0873794555664,251512,"2008-08-07","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,265034,"2008-08-08","MCOR"
83.1966705322266,83.1966705322266,82.6420211791992,83.1966705322266,1624464,"2008-08-11","MCOR"
80.4234466552734,80.9780883789062,79.3141555786133,80.4234466552734,2985696,"2008-08-12","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,5,"2008-08-13","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,0,"2008-08-14","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,294783,"2008-08-15","MCOR"
79.3141555786133,79.3141555786133,79.3141555786133,79.3141555786133,257822,"2008-08-19","MCOR"
79.3141555786133,79.3141555786133,79.3141555786133,79.3141555786133,0,"2008-08-20","MCOR"
74.8769989013672,74.8769989013672,74.8769989013672,74.8769989013672,18029,"2008-08-21","MCOR"
74.8769989013672,74.8769989013672,74.8769989013672,74.8769989013672,0,"2008-08-22","MCOR"
78.2048645019531,78.2048645019531,78.2048645019531,78.2048645019531,1802,"2008-08-25","MCOR"
78.2048645019531,78.2048645019531,78.2048645019531,78.2048645019531,0,"2008-08-26","MCOR"
77.0955810546875,99.8359985351562,77.0955810546875,99.8359985351562,173083,"2008-08-27","MCOR"
99.2813568115234,99.2813568115234,99.2813568115234,99.2813568115234,9014,"2008-08-28","MCOR"
99.2813568115234,99.2813568115234,99.2813568115234,99.2813568115234,3,"2008-08-29","MCOR"
99.2813568115234,99.2813568115234,99.2813568115234,99.2813568115234,3,"2008-09-01","MCOR"
78.2048645019531,96.5081329345703,78.2048645019531,96.5081329345703,19832,"2008-09-02","MCOR"
96.5081329345703,96.5081329345703,96.5081329345703,96.5081329345703,3,"2008-09-03","MCOR"
96.5081329345703,96.5081329345703,96.5081329345703,96.5081329345703,3,"2008-09-04","MCOR"
78.2048645019531,89.8524017333984,78.2048645019531,89.8524017333984,21635,"2008-09-05","MCOR"
89.8524017333984,89.8524017333984,89.8524017333984,89.8524017333984,3,"2008-09-08","MCOR"
77.6502227783203,78.2048645019531,77.6502227783203,77.6502227783203,108177,"2008-09-09","MCOR"
75.9862899780273,76.5409317016602,73.2130661010742,75.9862899780273,328138,"2008-09-10","MCOR"
75.9862899780273,75.9862899780273,75.9862899780273,75.9862899780273,0,"2008-09-11","MCOR"
72.1037826538086,72.1037826538086,70.9944915771484,72.1037826538086,202832,"2008-09-12","MCOR"
66.5573348999023,66.5573348999023,66.5573348999023,66.5573348999023,569734,"2008-09-15","MCOR"
58.2376670837402,58.2376670837402,55.4644432067871,58.2376670837402,126206,"2008-09-16","MCOR"
58.2376670837402,61.0108909606934,58.2376670837402,58.2376670837402,223566,"2008-09-17","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,1,"2008-09-18","MCOR"
77.6502227783203,77.6502227783203,72.1037826538086,72.1037826538086,322729,"2008-09-19","MCOR"
75.4316482543945,75.9862899780273,75.4316482543945,75.4316482543945,112684,"2008-09-22","MCOR"
75.4316482543945,75.4316482543945,75.4316482543945,75.4316482543945,90147,"2008-09-23","MCOR"
75.4316482543945,75.4316482543945,75.4316482543945,75.4316482543945,3,"2008-09-24","MCOR"
75.4316482543945,75.4316482543945,75.4316482543945,75.4316482543945,0,"2008-09-25","MCOR"
75.4316482543945,75.4316482543945,75.4316482543945,75.4316482543945,3,"2008-09-26","MCOR"
75.4316482543945,75.4316482543945,75.4316482543945,75.4316482543945,0,"2008-10-06","MCOR"
72.1037826538086,72.1037826538086,72.1037826538086,72.1037826538086,45073,"2008-10-07","MCOR"
72.1037826538086,72.1037826538086,63.7841110229492,63.7841110229492,405665,"2008-10-08","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2008-10-09","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2008-10-10","MCOR"
58.2376670837402,61.0108909606934,58.2376670837402,58.2376670837402,366901,"2008-10-13","MCOR"
52.6912231445312,53.2458686828613,52.6912231445312,52.6912231445312,480487,"2008-10-14","MCOR"
56.0190887451172,57.1283798217773,55.4644432067871,56.0190887451172,10927721,"2008-10-15","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,56793,"2008-10-16","MCOR"
55.4644432067871,56.0190887451172,54.3551559448242,55.4644432067871,988020,"2008-10-17","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,3,"2008-10-20","MCOR"
52.6912231445312,56.0190887451172,52.1365776062012,56.0190887451172,946552,"2008-10-21","MCOR"
52.6912231445312,56.0190887451172,52.1365776062012,56.0190887451172,656276,"2008-10-22","MCOR"
56.0190887451172,56.0190887451172,56.0190887451172,56.0190887451172,0,"2008-10-23","MCOR"
51.0272903442383,51.0272903442383,50.4726448059082,50.4726448059082,907788,"2008-10-24","MCOR"
47.6994247436523,48.2540664672852,47.6994247436523,47.6994247436523,721182,"2008-10-27","MCOR"
47.6994247436523,47.6994247436523,47.6994247436523,47.6994247436523,3,"2008-10-28","MCOR"
47.1447792053223,47.1447792053223,47.1447792053223,47.1447792053223,230778,"2008-10-29","MCOR"
47.1447792053223,47.1447792053223,47.1447792053223,47.1447792053223,1,"2008-10-30","MCOR"
47.1447792053223,47.1447792053223,47.1447792053223,47.1447792053223,10817,"2008-10-31","MCOR"
47.1447792053223,47.1447792053223,47.1447792053223,47.1447792053223,5,"2008-11-03","MCOR"
47.1447792053223,47.1447792053223,47.1447792053223,47.1447792053223,901,"2008-11-04","MCOR"
48.2540664672852,48.2540664672852,48.2540664672852,48.2540664672852,364197,"2008-11-05","MCOR"
47.6994247436523,47.6994247436523,47.1447792053223,47.6994247436523,1138567,"2008-11-06","MCOR"
47.1447792053223,47.6994247436523,47.1447792053223,47.1447792053223,631034,"2008-11-07","MCOR"
47.1447792053223,47.1447792053223,44.3715553283691,47.1447792053223,1357626,"2008-11-10","MCOR"
42.7076225280762,42.7076225280762,42.7076225280762,42.7076225280762,227172,"2008-11-11","MCOR"
43.2622680664062,43.2622680664062,43.2622680664062,43.2622680664062,27044,"2008-11-12","MCOR"
47.1447792053223,47.1447792053223,44.3715553283691,44.3715553283691,360591,"2008-11-13","MCOR"
44.3715553283691,44.3715553283691,44.3715553283691,44.3715553283691,180295,"2008-11-14","MCOR"
44.3715553283691,44.3715553283691,40.4890441894531,41.0436897277832,1280099,"2008-11-17","MCOR"
41.0436897277832,41.0436897277832,41.0436897277832,41.0436897277832,3,"2008-11-18","MCOR"
41.0436897277832,41.0436897277832,41.0436897277832,41.0436897277832,0,"2008-11-19","MCOR"
39.3797569274902,39.3797569274902,39.3797569274902,39.3797569274902,237088,"2008-11-20","MCOR"
39.3797569274902,39.3797569274902,39.3797569274902,39.3797569274902,1171921,"2008-11-21","MCOR"
39.3797569274902,39.3797569274902,39.3797569274902,39.3797569274902,0,"2008-11-24","MCOR"
35.4972457885742,35.4972457885742,35.4972457885742,35.4972457885742,683320,"2008-11-25","MCOR"
35.4972457885742,35.4972457885742,35.4972457885742,35.4972457885742,227172,"2008-11-26","MCOR"
35.4972457885742,35.4972457885742,35.4972457885742,35.4972457885742,0,"2008-11-27","MCOR"
35.4972457885742,35.4972457885742,35.4972457885742,35.4972457885742,0,"2008-11-28","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,180295,"2008-12-01","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,45073,"2008-12-02","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,36059,"2008-12-03","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,0,"2008-12-04","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,5,"2008-12-05","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,0,"2008-12-09","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,3,"2008-12-10","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,3,"2008-12-11","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,3,"2008-12-12","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,0,"2008-12-15","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,0,"2008-12-16","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,5,"2008-12-17","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,5,"2008-12-18","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,5,"2008-12-19","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,0,"2008-12-22","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,0,"2008-12-23","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,0,"2008-12-24","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,0,"2008-12-30","MCOR"
41.5983352661133,41.5983352661133,41.5983352661133,41.5983352661133,0,"2008-12-31","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,90147,"2009-01-05","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,0,"2009-01-06","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,0,"2009-01-07","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,0,"2009-01-08","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,0,"2009-01-09","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,0,"2009-01-12","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,0,"2009-01-13","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,0,"2009-01-14","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,22536,"2009-01-15","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,0,"2009-01-16","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,0,"2009-01-19","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,0,"2009-01-20","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,0,"2009-01-21","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,7211,"2009-01-22","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,5,"2009-01-23","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,3,"2009-01-27","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,1802,"2009-01-28","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,5,"2009-01-29","MCOR"
49.9179992675781,49.9179992675781,49.9179992675781,49.9179992675781,0,"2009-01-30","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,27945,"2009-02-02","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,3,"2009-02-03","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,3,"2009-02-04","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-02-05","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-02-06","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-02-09","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,1802,"2009-02-10","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-02-11","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-02-12","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,3,"2009-02-13","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-02-16","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-02-17","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,23438,"2009-02-18","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-02-19","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-02-20","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-02-23","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-02-24","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-02-25","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-02-26","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-02-27","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-03-02","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-03-03","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,0,"2009-03-04","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,3,"2009-03-05","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,3,"2009-03-06","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,3,"2009-03-10","MCOR"
49.3633575439453,49.3633575439453,49.3633575439453,49.3633575439453,180295,"2009-03-11","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,113586,"2009-03-12","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,1,"2009-03-13","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,1,"2009-03-16","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,1902119,"2009-03-17","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,3,"2009-03-18","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,0,"2009-03-19","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,5,"2009-03-20","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,1,"2009-03-23","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,8113,"2009-03-24","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,0,"2009-03-25","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,180295,"2009-03-27","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,29748,"2009-03-30","MCOR"
54.9098014831543,54.9098014831543,54.9098014831543,54.9098014831543,901,"2009-03-31","MCOR"
54.9098014831543,54.9098014831543,54.9098014831543,54.9098014831543,0,"2009-04-01","MCOR"
55.4644432067871,55.4644432067871,54.9098014831543,55.4644432067871,363295,"2009-04-02","MCOR"
54.9098014831543,54.9098014831543,54.9098014831543,54.9098014831543,4507,"2009-04-03","MCOR"
54.9098014831543,54.9098014831543,54.9098014831543,54.9098014831543,0,"2009-04-06","MCOR"
54.9098014831543,54.9098014831543,54.9098014831543,54.9098014831543,0,"2009-04-07","MCOR"
54.9098014831543,54.9098014831543,54.9098014831543,54.9098014831543,5,"2009-04-08","MCOR"
54.9098014831543,54.9098014831543,54.9098014831543,54.9098014831543,0,"2009-04-09","MCOR"
54.9098014831543,54.9098014831543,54.9098014831543,54.9098014831543,0,"2009-04-13","MCOR"
54.9098014831543,54.9098014831543,54.9098014831543,54.9098014831543,5,"2009-04-14","MCOR"
54.9098014831543,54.9098014831543,54.9098014831543,54.9098014831543,0,"2009-04-15","MCOR"
54.9098014831543,54.9098014831543,54.9098014831543,54.9098014831543,153251,"2009-04-16","MCOR"
54.9098014831543,54.9098014831543,54.9098014831543,54.9098014831543,0,"2009-04-17","MCOR"
54.9098014831543,54.9098014831543,54.9098014831543,54.9098014831543,1,"2009-04-20","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,1802,"2009-04-22","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,0,"2009-04-23","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,0,"2009-04-24","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,0,"2009-04-27","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,0,"2009-04-28","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,1802956,"2009-04-29","MCOR"
58.2376670837402,58.2376670837402,55.4644432067871,58.2376670837402,2807203,"2009-04-30","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,5,"2009-05-01","MCOR"
58.2376670837402,58.2376670837402,55.4644432067871,58.2376670837402,1241335,"2009-05-04","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,0,"2009-05-05","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,5,"2009-05-06","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,0,"2009-05-07","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,5,"2009-05-08","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,0,"2009-05-11","MCOR"
58.7923126220703,58.7923126220703,58.7923126220703,58.7923126220703,9014,"2009-05-12","MCOR"
58.7923126220703,58.7923126220703,58.7923126220703,58.7923126220703,5,"2009-05-13","MCOR"
58.7923126220703,58.7923126220703,58.7923126220703,58.7923126220703,0,"2009-05-14","MCOR"
58.7923126220703,58.7923126220703,58.7923126220703,58.7923126220703,0,"2009-05-15","MCOR"
58.7923126220703,59.3469581604004,58.7923126220703,58.7923126220703,1802956,"2009-05-18","MCOR"
55.4644432067871,56.5737342834473,55.4644432067871,55.4644432067871,1171921,"2009-05-19","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,2065287,"2009-05-20","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,0,"2009-05-21","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,0,"2009-05-22","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,0,"2009-05-25","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,0,"2009-05-26","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,0,"2009-05-27","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,5,"2009-05-28","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,231679,"2009-05-29","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,1802,"2009-06-01","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,0,"2009-06-02","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,0,"2009-06-03","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,0,"2009-06-04","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,5,"2009-06-05","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,0,"2009-06-08","MCOR"
56.0190887451172,56.0190887451172,56.0190887451172,56.0190887451172,33354,"2009-06-09","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,22536,"2009-06-10","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,22536,"2009-06-11","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,5,"2009-06-12","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,5,"2009-06-15","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,5,"2009-06-16","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,5,"2009-06-17","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,22536,"2009-06-18","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,22536,"2009-06-19","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,25241,"2009-06-22","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,22536,"2009-06-23","MCOR"
55.4644432067871,55.4644432067871,54.3551559448242,55.4644432067871,180295,"2009-06-24","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,5,"2009-06-25","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,5,"2009-06-26","MCOR"
56.0190887451172,56.0190887451172,56.0190887451172,56.0190887451172,18029,"2009-06-29","MCOR"
56.0190887451172,56.0190887451172,56.0190887451172,56.0190887451172,0,"2009-06-30","MCOR"
56.0190887451172,56.0190887451172,56.0190887451172,56.0190887451172,18029,"2009-07-01","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,18029,"2009-07-02","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,5,"2009-07-03","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,5,"2009-07-06","MCOR"
58.2376670837402,61.0108909606934,58.2376670837402,58.2376670837402,2685504,"2009-07-07","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,0,"2009-07-08","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,5,"2009-07-09","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,0,"2009-07-10","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,1,"2009-07-13","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-07-14","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,5,"2009-07-15","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,5,"2009-07-16","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,1,"2009-07-17","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,0,"2009-07-20","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-07-21","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,5,"2009-07-22","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,5,"2009-07-23","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-07-24","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-07-27","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,3,"2009-07-28","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,0,"2009-07-29","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,0,"2009-07-30","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-07-31","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-08-03","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-08-04","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-08-05","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-08-06","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-08-07","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-08-10","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-08-11","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,0,"2009-08-12","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-08-13","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,0,"2009-08-14","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-08-18","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-08-19","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,0,"2009-08-20","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,2685504,"2009-08-21","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,5,"2009-08-24","MCOR"
58.2376670837402,58.2376670837402,58.2376670837402,58.2376670837402,0,"2009-08-25","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,22536,"2009-08-26","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,0,"2009-08-27","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,0,"2009-08-28","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,0,"2009-08-31","MCOR"
52.6912231445312,52.6912231445312,52.6912231445312,52.6912231445312,0,"2009-09-01","MCOR"
61.0108909606934,61.0108909606934,55.4644432067871,55.4644432067871,110881,"2009-09-02","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,0,"2009-09-03","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,0,"2009-09-04","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,0,"2009-09-07","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,90147,"2009-09-08","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-09-09","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-09-10","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-09-11","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-09-14","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,45073,"2009-09-15","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-09-16","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-09-17","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-09-24","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-09-25","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-09-28","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-09-29","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-09-30","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-10-01","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-10-02","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-10-05","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-10-06","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-10-07","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-10-08","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-10-09","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-10-12","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-10-13","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-10-14","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-10-15","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-10-16","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-10-19","MCOR"
41.5983352661133,44.3715553283691,41.5983352661133,41.5983352661133,43270,"2009-10-20","MCOR"
36.051887512207,36.051887512207,36.051887512207,36.051887512207,18931,"2009-10-21","MCOR"
48.2540664672852,48.2540664672852,48.2540664672852,48.2540664672852,4507,"2009-10-22","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,27044,"2009-10-23","MCOR"
61.0108909606934,61.0108909606934,61.0108909606934,61.0108909606934,49581,"2009-10-26","MCOR"
61.0108909606934,61.0108909606934,61.0108909606934,61.0108909606934,0,"2009-10-27","MCOR"
61.0108909606934,61.0108909606934,61.0108909606934,61.0108909606934,0,"2009-10-28","MCOR"
61.0108909606934,61.0108909606934,61.0108909606934,61.0108909606934,0,"2009-10-29","MCOR"
61.0108909606934,61.0108909606934,61.0108909606934,61.0108909606934,0,"2009-10-30","MCOR"
61.0108909606934,61.0108909606934,61.0108909606934,61.0108909606934,0,"2009-11-02","MCOR"
61.0108909606934,61.0108909606934,61.0108909606934,61.0108909606934,0,"2009-11-03","MCOR"
61.0108909606934,61.0108909606934,61.0108909606934,61.0108909606934,0,"2009-11-04","MCOR"
61.0108909606934,61.0108909606934,61.0108909606934,61.0108909606934,0,"2009-11-05","MCOR"
61.0108909606934,61.0108909606934,61.0108909606934,61.0108909606934,0,"2009-11-06","MCOR"
61.0108909606934,61.0108909606934,61.0108909606934,61.0108909606934,0,"2009-11-09","MCOR"
61.0108909606934,61.0108909606934,61.0108909606934,61.0108909606934,5,"2009-11-10","MCOR"
61.0108909606934,61.0108909606934,61.0108909606934,61.0108909606934,0,"2009-11-11","MCOR"
61.0108909606934,61.0108909606934,61.0108909606934,61.0108909606934,5,"2009-11-12","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,45073,"2009-11-13","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,5,"2009-11-16","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-11-17","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-11-18","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-11-19","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-11-20","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-11-23","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,4507,"2009-11-24","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-11-25","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-11-26","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-11-30","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-12-01","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-12-02","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-12-03","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-12-04","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-12-07","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-12-08","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,5,"2009-12-09","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-12-10","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,5,"2009-12-11","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,5,"2009-12-14","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-12-15","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,5,"2009-12-16","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-12-17","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-12-21","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-12-22","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,3,"2009-12-23","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,0,"2009-12-28","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,901,"2009-12-29","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,3,"2009-12-30","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,3,"2010-01-04","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,0,"2010-01-05","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,3,"2010-01-06","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,0,"2010-01-07","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,0,"2010-01-08","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,3,"2010-01-11","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,3,"2010-01-12","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,3,"2010-01-13","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,3,"2010-01-14","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,0,"2010-01-15","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,0,"2010-01-18","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,3,"2010-01-19","MCOR"
62.1201782226562,62.1201782226562,62.1201782226562,62.1201782226562,3,"2010-01-20","MCOR"
66.5573348999023,66.5573348999023,66.5573348999023,66.5573348999023,901,"2010-01-21","MCOR"
63.7841110229492,63.7841110229492,63.7841110229492,63.7841110229492,1802,"2010-01-22","MCOR"
61.5655326843262,61.5655326843262,61.5655326843262,61.5655326843262,1802,"2010-01-25","MCOR"
58.2376670837402,58.2376670837402,52.6912231445312,52.6912231445312,2704,"2010-01-26","MCOR"
50.4726448059082,50.4726448059082,44.9262008666992,47.1447792053223,7211,"2010-01-27","MCOR"
42.7076225280762,42.7076225280762,42.7076225280762,42.7076225280762,901,"2010-01-28","MCOR"
39.9344024658203,39.9344024658203,39.9344024658203,39.9344024658203,901,"2010-01-29","MCOR"
39.9344024658203,39.9344024658203,39.9344024658203,39.9344024658203,0,"2010-02-01","MCOR"
39.9344024658203,39.9344024658203,39.9344024658203,39.9344024658203,901,"2010-02-02","MCOR"
49.9179992675781,53.8005104064941,44.9262008666992,44.9262008666992,94655,"2010-02-03","MCOR"
44.9262008666992,44.9262008666992,44.9262008666992,44.9262008666992,0,"2010-02-04","MCOR"
44.9262008666992,44.9262008666992,44.9262008666992,44.9262008666992,94655,"2010-02-05","MCOR"
44.9262008666992,44.9262008666992,44.9262008666992,44.9262008666992,94655,"2010-02-08","MCOR"
44.9262008666992,44.9262008666992,44.9262008666992,44.9262008666992,94655,"2010-02-09","MCOR"
44.9262008666992,44.9262008666992,44.9262008666992,44.9262008666992,94655,"2010-02-10","MCOR"
44.9262008666992,44.9262008666992,44.9262008666992,44.9262008666992,94655,"2010-02-11","MCOR"
44.9262008666992,44.9262008666992,44.9262008666992,44.9262008666992,94655,"2010-02-12","MCOR"
44.9262008666992,44.9262008666992,44.9262008666992,44.9262008666992,94655,"2010-02-15","MCOR"
44.9262008666992,44.9262008666992,44.9262008666992,44.9262008666992,94655,"2010-02-16","MCOR"
58.2376670837402,58.2376670837402,41.5983352661133,58.2376670837402,30650,"2010-02-17","MCOR"
42.1529769897461,54.9098014831543,42.1529769897461,42.1529769897461,3605,"2010-02-18","MCOR"
42.1529769897461,42.1529769897461,42.1529769897461,42.1529769897461,3605,"2010-02-19","MCOR"
42.1529769897461,42.1529769897461,42.1529769897461,42.1529769897461,3605,"2010-02-22","MCOR"
42.1529769897461,42.1529769897461,42.1529769897461,42.1529769897461,3605,"2010-02-23","MCOR"
42.1529769897461,42.1529769897461,42.1529769897461,42.1529769897461,3605,"2010-02-24","MCOR"
42.7076225280762,44.3715553283691,42.7076225280762,42.7076225280762,18931,"2010-02-25","MCOR"
42.7076225280762,42.7076225280762,42.7076225280762,42.7076225280762,18931,"2010-03-01","MCOR"
34.9426002502441,42.7076225280762,34.9426002502441,34.9426002502441,55891,"2010-03-02","MCOR"
30.5054454803467,30.5054454803467,30.5054454803467,30.5054454803467,901,"2010-03-03","MCOR"
30.5054454803467,30.5054454803467,30.5054454803467,30.5054454803467,901,"2010-03-04","MCOR"
30.5054454803467,30.5054454803467,30.5054454803467,30.5054454803467,901,"2010-03-05","MCOR"
29.3961563110352,29.3961563110352,27.7322216033936,29.3961563110352,18931,"2010-03-08","MCOR"
27.7322216033936,27.7322216033936,27.7322216033936,27.7322216033936,901,"2010-03-09","MCOR"
37.1611785888672,37.1611785888672,37.1611785888672,37.1611785888672,26142,"2010-03-10","MCOR"
44.9262008666992,44.9262008666992,44.9262008666992,44.9262008666992,901,"2010-03-11","MCOR"
55.4644432067871,60.4562454223633,54.9098014831543,55.4644432067871,13522,"2010-03-12","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,13522,"2010-03-15","MCOR"
56.0190887451172,61.0108909606934,56.0190887451172,56.0190887451172,27044,"2010-03-17","MCOR"
56.0190887451172,61.0108909606934,56.0190887451172,56.0190887451172,9916,"2010-03-18","MCOR"
56.0190887451172,56.0190887451172,56.0190887451172,56.0190887451172,9916,"2010-03-19","MCOR"
56.0190887451172,56.0190887451172,56.0190887451172,56.0190887451172,9916,"2010-03-22","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,256921,"2010-03-23","MCOR"
55.4644432067871,55.4644432067871,55.4644432067871,55.4644432067871,256921,"2010-03-24","MCOR"
63.2294692993164,63.2294692993164,63.2294692993164,63.2294692993164,901,"2010-03-25","MCOR"
58.7923126220703,66.5573348999023,56.0190887451172,58.7923126220703,204635,"2010-03-26","MCOR"
59.9015998840332,59.9015998840332,59.9015998840332,59.9015998840332,1802,"2010-03-29","MCOR"
59.9015998840332,59.9015998840332,59.9015998840332,59.9015998840332,1802,"2010-03-30","MCOR"
59.3469581604004,59.3469581604004,59.3469581604004,59.3469581604004,901,"2010-03-31","MCOR"
74.3223571777344,74.3223571777344,66.0026931762695,74.3223571777344,71216,"2010-04-01","MCOR"
87.0791778564453,87.6338272094727,69.8852005004883,87.0791778564453,1454084,"2010-04-05","MCOR"
83.1966705322266,87.0791778564453,72.6584243774414,83.1966705322266,120798,"2010-04-06","MCOR"
83.1966705322266,83.1966705322266,72.6584243774414,83.1966705322266,284867,"2010-04-07","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,45975,"2010-04-08","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,45975,"2010-04-09","MCOR"
83.1966705322266,83.1966705322266,73.2130661010742,83.1966705322266,3605,"2010-04-12","MCOR"
83.1966705322266,83.1966705322266,72.6584243774414,83.1966705322266,42369,"2010-04-13","MCOR"
83.1966705322266,83.1966705322266,72.6584243774414,83.1966705322266,48679,"2010-04-14","MCOR"
83.1966705322266,83.1966705322266,72.6584243774414,83.1966705322266,39665,"2010-04-15","MCOR"
83.1966705322266,83.1966705322266,73.2130661010742,83.1966705322266,38763,"2010-04-16","MCOR"
83.1966705322266,83.1966705322266,75.4316482543945,83.1966705322266,7211,"2010-04-19","MCOR"
83.1966705322266,83.1966705322266,73.7677154541016,83.1966705322266,8113,"2010-04-20","MCOR"
83.1966705322266,83.1966705322266,72.6584243774414,83.1966705322266,96458,"2010-04-21","MCOR"
77.6502227783203,83.1966705322266,73.7677154541016,83.1966705322266,542689,"2010-04-22","MCOR"
83.1966705322266,83.1966705322266,75.4316482543945,83.1966705322266,3605,"2010-04-23","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,3605,"2010-04-26","MCOR"
83.1966705322266,83.1966705322266,75.4316482543945,83.1966705322266,169477,"2010-04-27","MCOR"
83.1966705322266,83.1966705322266,76.5409317016602,83.1966705322266,9916,"2010-04-28","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,9916,"2010-04-29","MCOR"
83.1966705322266,88.1884689331055,83.1966705322266,83.1966705322266,739212,"2010-04-30","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,2704,"2010-05-03","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,2704,"2010-05-04","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,44172,"2010-05-05","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,124404,"2010-05-06","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,4507,"2010-05-07","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,45073,"2010-05-10","MCOR"
91.5163345336914,91.5163345336914,88.7431106567383,91.5163345336914,1197163,"2010-05-11","MCOR"
90.4070434570312,91.5163345336914,90.4070434570312,90.4070434570312,315517,"2010-05-12","MCOR"
90.4070434570312,90.4070434570312,90.4070434570312,90.4070434570312,315517,"2010-05-14","MCOR"
84.3059539794922,88.7431106567383,83.7513122558594,84.3059539794922,3605,"2010-05-17","MCOR"
84.3059539794922,87.6338272094727,84.3059539794922,84.3059539794922,170379,"2010-05-18","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,22536,"2010-05-19","MCOR"
83.1966705322266,83.7513122558594,83.1966705322266,83.1966705322266,179394,"2010-05-20","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,102768,"2010-05-21","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,102768,"2010-05-24","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,2375395,"2010-05-25","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,2375395,"2010-05-26","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,32453,"2010-05-27","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,32453,"2010-05-31","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,32453,"2010-06-01","MCOR"
85.4152450561523,91.5163345336914,85.4152450561523,85.4152450561523,3605,"2010-06-02","MCOR"
85.4152450561523,85.4152450561523,85.4152450561523,85.4152450561523,3605,"2010-06-03","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,23438,"2010-06-04","MCOR"
83.7513122558594,84.3059539794922,83.7513122558594,83.7513122558594,2704,"2010-06-07","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,1138567,"2010-06-08","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,1138567,"2010-06-09","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,1138567,"2010-06-10","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,1138567,"2010-06-11","MCOR"
83.1966705322266,84.3059539794922,83.1966705322266,83.1966705322266,1830902,"2010-06-14","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,590468,"2010-06-15","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,450739,"2010-06-16","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,450739,"2010-06-17","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,901,"2010-06-18","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,24339,"2010-06-21","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,1171921,"2010-06-22","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,1135862,"2010-06-23","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,1135862,"2010-06-24","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,33354,"2010-06-25","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,1802,"2010-06-28","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,1802,"2010-06-29","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,901,"2010-06-30","MCOR"
84.3059539794922,84.3059539794922,83.1966705322266,84.3059539794922,3550021,"2010-07-01","MCOR"
84.8606033325195,84.8606033325195,83.7513122558594,84.8606033325195,1436055,"2010-07-02","MCOR"
85.9698944091797,85.9698944091797,84.8606033325195,85.9698944091797,734704,"2010-07-05","MCOR"
85.9698944091797,85.9698944091797,85.9698944091797,85.9698944091797,734704,"2010-07-06","MCOR"
85.9698944091797,92.0709762573242,85.9698944091797,85.9698944091797,2006690,"2010-07-07","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,901,"2010-07-08","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,901,"2010-07-09","MCOR"
85.9698944091797,85.9698944091797,85.9698944091797,85.9698944091797,47778,"2010-07-12","MCOR"
88.7431106567383,88.7431106567383,88.7431106567383,88.7431106567383,27044,"2010-07-13","MCOR"
94.2895584106445,94.2895584106445,88.7431106567383,94.2895584106445,1876878,"2010-07-14","MCOR"
91.5163345336914,94.2895584106445,85.9698944091797,91.5163345336914,477783,"2010-07-15","MCOR"
99.8359985351562,102.609222412109,94.2895584106445,99.8359985351562,2101346,"2010-07-16","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,2101346,"2010-07-19","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,2101346,"2010-07-20","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,2101346,"2010-07-21","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,2101346,"2010-07-22","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,2101346,"2010-07-23","MCOR"
97.0627822875977,97.0627822875977,83.1966705322266,97.0627822875977,1604631,"2010-07-26","MCOR"
85.9698944091797,88.7431106567383,85.9698944091797,85.9698944091797,76625,"2010-07-27","MCOR"
94.2895584106445,97.0627822875977,90.4070434570312,94.2895584106445,228975,"2010-07-28","MCOR"
97.0627822875977,97.0627822875977,88.7431106567383,97.0627822875977,3605,"2010-07-29","MCOR"
97.0627822875977,97.0627822875977,97.0627822875977,97.0627822875977,3605,"2010-07-30","MCOR"
97.0627822875977,97.0627822875977,89.8524017333984,97.0627822875977,40566,"2010-08-02","MCOR"
96.5081329345703,96.5081329345703,87.6338272094727,96.5081329345703,386734,"2010-08-03","MCOR"
96.5081329345703,96.5081329345703,88.1884689331055,96.5081329345703,146039,"2010-08-04","MCOR"
97.0627822875977,97.0627822875977,92.0709762573242,97.0627822875977,284867,"2010-08-05","MCOR"
97.0627822875977,97.0627822875977,93.7349166870117,97.0627822875977,2704,"2010-08-06","MCOR"
97.0627822875977,97.0627822875977,97.0627822875977,97.0627822875977,2704,"2010-08-09","MCOR"
97.0627822875977,97.0627822875977,97.0627822875977,97.0627822875977,2704,"2010-08-10","MCOR"
97.0627822875977,97.0627822875977,93.1802673339844,97.0627822875977,5408,"2010-08-11","MCOR"
97.0627822875977,97.0627822875977,83.7513122558594,97.0627822875977,93753,"2010-08-12","MCOR"
93.7349166870117,94.2895584106445,93.7349166870117,93.7349166870117,226271,"2010-08-13","MCOR"
95.3988494873047,95.3988494873047,94.2895584106445,95.3988494873047,116290,"2010-08-16","MCOR"
95.3988494873047,95.3988494873047,95.3988494873047,95.3988494873047,116290,"2010-08-18","MCOR"
93.7349166870117,93.7349166870117,73.2130661010742,93.7349166870117,3605,"2010-08-19","MCOR"
95.9534912109375,95.9534912109375,95.9534912109375,95.9534912109375,901,"2010-08-20","MCOR"
93.7349166870117,95.9534912109375,93.7349166870117,93.7349166870117,10817,"2010-08-23","MCOR"
94.8442001342773,94.8442001342773,93.7349166870117,94.8442001342773,280359,"2010-08-24","MCOR"
95.3988494873047,95.3988494873047,92.0709762573242,95.3988494873047,48679,"2010-08-25","MCOR"
94.2895584106445,94.2895584106445,92.0709762573242,94.2895584106445,66709,"2010-08-26","MCOR"
93.1802673339844,93.1802673339844,89.2977600097656,93.1802673339844,572438,"2010-08-27","MCOR"
93.1802673339844,93.1802673339844,93.1802673339844,93.1802673339844,572438,"2010-08-30","MCOR"
93.1802673339844,93.1802673339844,93.1802673339844,93.1802673339844,572438,"2010-08-31","MCOR"
94.2895584106445,94.2895584106445,90.4070434570312,94.2895584106445,91950,"2010-09-01","MCOR"
93.7349166870117,93.7349166870117,90.9616928100586,93.7349166870117,1802,"2010-09-02","MCOR"
93.1802673339844,93.1802673339844,87.6338272094727,93.1802673339844,466965,"2010-09-03","MCOR"
93.1802673339844,93.1802673339844,83.1966705322266,93.1802673339844,8113,"2010-09-06","MCOR"
92.6256256103516,92.6256256103516,90.9616928100586,92.6256256103516,1802,"2010-09-07","MCOR"
87.0791778564453,92.6256256103516,81.5327377319336,90.4070434570312,5408,"2010-09-15","MCOR"
93.1802673339844,93.1802673339844,87.6338272094727,93.1802673339844,59497,"2010-09-16","MCOR"
93.1802673339844,93.1802673339844,93.1802673339844,93.1802673339844,59497,"2010-09-17","MCOR"
89.2977600097656,94.2895584106445,88.7431106567383,89.2977600097656,40566,"2010-09-20","MCOR"
90.4070434570312,95.3988494873047,89.2977600097656,90.4070434570312,117192,"2010-09-21","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,901,"2010-09-22","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,901,"2010-09-23","MCOR"
83.1966705322266,83.1966705322266,72.1037826538086,83.1966705322266,2704,"2010-09-24","MCOR"
85.9698944091797,85.9698944091797,83.1966705322266,85.9698944091797,3605,"2010-09-27","MCOR"
85.9698944091797,85.9698944091797,85.9698944091797,85.9698944091797,3605,"2010-09-28","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,901,"2010-09-29","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,901,"2010-09-30","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,901,"2010-10-01","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,35157,"2010-10-04","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,35157,"2010-10-05","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,35157,"2010-10-06","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,35157,"2010-10-07","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,184803,"2010-10-08","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,184803,"2010-10-11","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,184803,"2010-10-12","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,184803,"2010-10-13","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,9014,"2010-10-14","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,9014,"2010-10-15","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,9014,"2010-10-18","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,9014,"2010-10-19","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,9014,"2010-10-20","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,9014,"2010-10-21","MCOR"
83.1966705322266,83.7513122558594,83.1966705322266,83.1966705322266,360591,"2010-10-22","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,360591,"2010-10-25","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,180295,"2010-10-26","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,175788,"2010-10-27","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,125305,"2010-10-28","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,125305,"2010-10-29","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,125305,"2010-11-01","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,901,"2010-11-02","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,180295,"2010-11-03","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,282162,"2010-11-04","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,180295,"2010-11-05","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,180295,"2010-11-08","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,180295,"2010-11-09","MCOR"
100.390647888184,110.928894042969,100.390647888184,100.390647888184,970892,"2010-11-10","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,270443,"2010-11-11","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,270443,"2010-11-12","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,270443,"2010-11-15","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,270443,"2010-11-16","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,270443,"2010-11-18","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,270443,"2010-11-19","MCOR"
84.3059539794922,98.7267150878906,84.3059539794922,84.3059539794922,47778,"2010-11-22","MCOR"
84.3059539794922,105.382446289062,83.7513122558594,84.3059539794922,310108,"2010-11-23","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,310108,"2010-11-24","MCOR"
84.3059539794922,84.3059539794922,83.1966705322266,84.3059539794922,293881,"2010-11-25","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,293881,"2010-11-26","MCOR"
84.3059539794922,84.3059539794922,84.3059539794922,84.3059539794922,25241,"2010-11-29","MCOR"
83.7513122558594,85.9698944091797,83.7513122558594,83.7513122558594,194719,"2010-11-30","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,194719,"2010-12-01","MCOR"
84.8606033325195,84.8606033325195,84.8606033325195,84.8606033325195,29748,"2010-12-02","MCOR"
84.8606033325195,84.8606033325195,84.8606033325195,84.8606033325195,29748,"2010-12-03","MCOR"
85.9698944091797,85.9698944091797,85.9698944091797,85.9698944091797,18029,"2010-12-06","MCOR"
83.1966705322266,83.7513122558594,83.1966705322266,83.1966705322266,853700,"2010-12-08","MCOR"
85.4152450561523,85.9698944091797,85.4152450561523,85.4152450561523,9916,"2010-12-09","MCOR"
85.9698944091797,87.6338272094727,85.9698944091797,85.9698944091797,31551,"2010-12-10","MCOR"
85.4152450561523,85.9698944091797,85.4152450561523,85.4152450561523,19832,"2010-12-13","MCOR"
85.4152450561523,85.4152450561523,83.7513122558594,85.4152450561523,61300,"2010-12-14","MCOR"
83.7513122558594,84.8606033325195,83.7513122558594,83.7513122558594,118093,"2010-12-15","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,242497,"2010-12-16","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,42369,"2010-12-17","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,21635,"2010-12-20","MCOR"
88.7431106567383,88.7431106567383,83.1966705322266,88.7431106567383,11719,"2010-12-21","MCOR"
72.1037826538086,83.1966705322266,72.1037826538086,72.1037826538086,2704,"2010-12-22","MCOR"
78.2048645019531,78.2048645019531,78.2048645019531,78.2048645019531,1802,"2010-12-23","MCOR"
78.2048645019531,78.2048645019531,78.2048645019531,78.2048645019531,1802,"2010-12-27","MCOR"
76.5409317016602,91.5163345336914,76.5409317016602,76.5409317016602,3605,"2010-12-28","MCOR"
83.1966705322266,92.0709762573242,83.1966705322266,83.1966705322266,379522,"2010-12-29","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,379522,"2010-12-30","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,379522,"2011-01-03","MCOR"
82.6420211791992,83.1966705322266,82.6420211791992,82.6420211791992,24339,"2011-01-04","MCOR"
82.6420211791992,82.6420211791992,82.6420211791992,82.6420211791992,24339,"2011-01-05","MCOR"
82.0873794555664,82.0873794555664,82.0873794555664,82.0873794555664,180295,"2011-01-06","MCOR"
82.0873794555664,82.0873794555664,82.0873794555664,82.0873794555664,180295,"2011-01-07","MCOR"
82.0873794555664,82.0873794555664,80.4234466552734,82.0873794555664,1712808,"2011-01-10","MCOR"
85.9698944091797,85.9698944091797,85.9698944091797,85.9698944091797,351576,"2011-01-11","MCOR"
79.8688049316406,83.7513122558594,79.8688049316406,79.8688049316406,1532513,"2011-01-12","MCOR"
79.8688049316406,79.8688049316406,79.8688049316406,79.8688049316406,1532513,"2011-01-13","MCOR"
79.8688049316406,79.8688049316406,79.8688049316406,79.8688049316406,1532513,"2011-01-14","MCOR"
79.8688049316406,79.8688049316406,79.8688049316406,79.8688049316406,1532513,"2011-01-17","MCOR"
79.8688049316406,79.8688049316406,79.8688049316406,79.8688049316406,1532513,"2011-01-18","MCOR"
88.7431106567383,97.0627822875977,87.0791778564453,88.7431106567383,563424,"2011-01-19","MCOR"
88.7431106567383,88.7431106567383,88.7431106567383,88.7431106567383,90147,"2011-01-20","MCOR"
90.4070434570312,90.4070434570312,90.4070434570312,90.4070434570312,901,"2011-01-21","MCOR"
90.4070434570312,90.4070434570312,90.4070434570312,90.4070434570312,901,"2011-01-24","MCOR"
88.7431106567383,88.7431106567383,88.7431106567383,88.7431106567383,901,"2011-01-25","MCOR"
88.7431106567383,88.7431106567383,88.7431106567383,88.7431106567383,901,"2011-01-26","MCOR"
86.5245361328125,87.0791778564453,86.5245361328125,86.5245361328125,16226,"2011-01-27","MCOR"
86.5245361328125,86.5245361328125,86.5245361328125,86.5245361328125,16226,"2011-01-28","MCOR"
83.1966705322266,85.9698944091797,83.1966705322266,83.1966705322266,361492,"2011-01-31","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,361492,"2011-02-01","MCOR"
85.9698944091797,85.9698944091797,85.9698944091797,85.9698944091797,901,"2011-02-02","MCOR"
85.9698944091797,85.9698944091797,85.9698944091797,85.9698944091797,901,"2011-02-04","MCOR"
85.9698944091797,85.9698944091797,85.9698944091797,85.9698944091797,90147,"2011-02-07","MCOR"
85.9698944091797,85.9698944091797,85.9698944091797,85.9698944091797,90147,"2011-02-08","MCOR"
85.9698944091797,85.9698944091797,85.9698944091797,85.9698944091797,90147,"2011-02-09","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,45975,"2011-02-10","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,5,"2011-02-11","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,16226,"2011-02-14","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,16226,"2011-02-16","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,16226,"2011-02-17","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,16226,"2011-02-18","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,16226,"2011-02-21","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,16226,"2011-02-22","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,16226,"2011-02-23","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,152349,"2011-02-24","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,152349,"2011-02-25","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,152349,"2011-02-28","MCOR"
79.8688049316406,79.8688049316406,79.8688049316406,79.8688049316406,33354,"2011-03-01","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,414680,"2011-03-02","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,414680,"2011-03-03","MCOR"
83.1966705322266,83.1966705322266,80.4234466552734,83.1966705322266,85640,"2011-03-04","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,1324271,"2011-03-07","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,1324271,"2011-03-08","MCOR"
82.0873794555664,82.0873794555664,82.0873794555664,82.0873794555664,901,"2011-03-09","MCOR"
82.0873794555664,82.0873794555664,82.0873794555664,82.0873794555664,901,"2011-03-10","MCOR"
82.0873794555664,82.0873794555664,82.0873794555664,82.0873794555664,24339,"2011-03-11","MCOR"
81.5327377319336,82.0873794555664,81.5327377319336,81.5327377319336,1465803,"2011-03-14","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,901,"2011-03-15","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,901,"2011-03-16","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,901,"2011-03-17","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,901,"2011-03-18","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,901,"2011-03-21","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,901,"2011-03-22","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,3605,"2011-03-23","MCOR"
81.5327377319336,82.6420211791992,81.5327377319336,81.5327377319336,3071336,"2011-03-24","MCOR"
81.5327377319336,81.5327377319336,81.5327377319336,81.5327377319336,5408870,"2011-03-25","MCOR"
81.5327377319336,81.5327377319336,81.5327377319336,81.5327377319336,5408870,"2011-03-28","MCOR"
81.5327377319336,81.5327377319336,81.5327377319336,81.5327377319336,5408870,"2011-03-29","MCOR"
80.4234466552734,81.5327377319336,80.4234466552734,80.4234466552734,3605,"2011-03-30","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,3605,"2011-03-31","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,3605,"2011-04-01","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,3605,"2011-04-04","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,3605,"2011-04-05","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,3605,"2011-04-06","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,3605,"2011-04-07","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,3605,"2011-04-08","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,49581,"2011-04-11","MCOR"
78.7595138549805,80.9780883789062,78.7595138549805,78.7595138549805,1878680,"2011-04-12","MCOR"
78.7595138549805,79.8688049316406,78.2048645019531,78.7595138549805,3610420,"2011-04-13","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,3610420,"2011-04-14","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,3610420,"2011-04-15","MCOR"
78.7595138549805,78.7595138549805,77.6502227783203,78.7595138549805,3605,"2011-04-18","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,22536,"2011-04-19","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,22536,"2011-04-20","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,22536,"2011-04-21","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,22536,"2011-04-25","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,22536,"2011-04-26","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,22536,"2011-04-27","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,22536,"2011-04-28","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,22536,"2011-04-29","MCOR"
75.9862899780273,80.4234466552734,75.9862899780273,75.9862899780273,3606815,"2011-05-02","MCOR"
75.9862899780273,77.6502227783203,75.9862899780273,75.9862899780273,4191874,"2011-05-03","MCOR"
76.5409317016602,77.0955810546875,75.9862899780273,76.5409317016602,29044732,"2011-05-04","MCOR"
76.5409317016602,76.5409317016602,76.5409317016602,76.5409317016602,29044732,"2011-05-05","MCOR"
76.5409317016602,76.5409317016602,76.5409317016602,76.5409317016602,29044732,"2011-05-06","MCOR"
77.6502227783203,77.6502227783203,77.0955810546875,77.6502227783203,9014784,"2011-05-09","MCOR"
77.0955810546875,77.0955810546875,77.0955810546875,77.0955810546875,4507,"2011-05-10","MCOR"
77.0955810546875,77.0955810546875,77.0955810546875,77.0955810546875,18029,"2011-05-11","MCOR"
68.2212677001953,71.5491333007812,68.2212677001953,68.2212677001953,1802,"2011-05-12","MCOR"
68.2212677001953,68.2212677001953,68.2212677001953,68.2212677001953,1802,"2011-05-13","MCOR"
68.2212677001953,68.2212677001953,68.2212677001953,68.2212677001953,1802,"2011-05-16","MCOR"
68.2212677001953,68.2212677001953,68.2212677001953,68.2212677001953,1802,"2011-05-18","MCOR"
68.2212677001953,68.2212677001953,68.2212677001953,68.2212677001953,1802,"2011-05-19","MCOR"
82.6420211791992,82.6420211791992,69.8852005004883,82.6420211791992,51384,"2011-05-20","MCOR"
81.5327377319336,81.5327377319336,78.2048645019531,81.5327377319336,16226,"2011-05-23","MCOR"
81.5327377319336,81.5327377319336,76.5409317016602,81.5327377319336,510236,"2011-05-24","MCOR"
82.6420211791992,82.6420211791992,78.7595138549805,82.6420211791992,103670,"2011-05-25","MCOR"
83.1966705322266,83.1966705322266,80.4234466552734,83.1966705322266,27044,"2011-05-26","MCOR"
83.1966705322266,83.1966705322266,80.4234466552734,83.1966705322266,10817,"2011-05-27","MCOR"
81.5327377319336,81.5327377319336,81.5327377319336,81.5327377319336,901,"2011-05-30","MCOR"
80.4234466552734,81.5327377319336,80.4234466552734,80.4234466552734,7211,"2011-05-31","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,7211,"2011-06-01","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,7211,"2011-06-03","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,7211,"2011-06-06","MCOR"
83.1966705322266,83.1966705322266,80.9780883789062,83.1966705322266,1802,"2011-06-07","MCOR"
80.9780883789062,83.1966705322266,80.9780883789062,80.9780883789062,60399,"2011-06-08","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,20734,"2011-06-09","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,20734,"2011-06-10","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,5,"2011-06-13","MCOR"
81.5327377319336,81.5327377319336,81.5327377319336,81.5327377319336,210044,"2011-06-14","MCOR"
81.5327377319336,81.5327377319336,81.5327377319336,81.5327377319336,210044,"2011-06-15","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,35157,"2011-06-16","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,35157,"2011-06-17","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,35157,"2011-06-20","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,901,"2011-06-21","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,901,"2011-06-22","MCOR"
80.4234466552734,80.4234466552734,80.4234466552734,80.4234466552734,7211,"2011-06-23","MCOR"
80.9780883789062,80.9780883789062,80.4234466552734,80.9780883789062,2704,"2011-06-24","MCOR"
80.9780883789062,80.9780883789062,80.9780883789062,80.9780883789062,2704,"2011-06-27","MCOR"
80.9780883789062,80.9780883789062,80.9780883789062,80.9780883789062,2704,"2011-06-28","MCOR"
80.9780883789062,80.9780883789062,80.9780883789062,80.9780883789062,2704,"2011-06-30","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,9014,"2011-07-01","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,0,"2011-07-04","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,9014,"2011-07-05","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,9014,"2011-07-06","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,9014,"2011-07-07","MCOR"
83.1966705322266,83.1966705322266,82.0873794555664,83.1966705322266,1802,"2011-07-08","MCOR"
82.0873794555664,82.0873794555664,82.0873794555664,82.0873794555664,901,"2011-07-11","MCOR"
81.5327377319336,81.5327377319336,81.5327377319336,81.5327377319336,65807,"2011-07-12","MCOR"
81.5327377319336,81.5327377319336,81.5327377319336,81.5327377319336,65807,"2011-07-13","MCOR"
81.5327377319336,81.5327377319336,81.5327377319336,81.5327377319336,65807,"2011-07-14","MCOR"
81.5327377319336,81.5327377319336,81.5327377319336,81.5327377319336,65807,"2011-07-15","MCOR"
81.5327377319336,81.5327377319336,81.5327377319336,81.5327377319336,65807,"2011-07-18","MCOR"
81.5327377319336,81.5327377319336,81.5327377319336,81.5327377319336,65807,"2011-07-19","MCOR"
81.5327377319336,81.5327377319336,81.5327377319336,81.5327377319336,65807,"2011-07-20","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,22536,"2011-07-21","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,22536,"2011-07-22","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,22536,"2011-07-25","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,22536,"2011-07-26","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,22536,"2011-07-27","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,22536,"2011-07-28","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,22536,"2011-07-29","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,22536,"2011-08-01","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,22536,"2011-08-02","MCOR"
83.7513122558594,83.7513122558594,83.7513122558594,83.7513122558594,901,"2011-08-03","MCOR"
82.0873794555664,82.0873794555664,82.0873794555664,82.0873794555664,901,"2011-08-04","MCOR"
82.0873794555664,82.0873794555664,82.0873794555664,82.0873794555664,901,"2011-08-05","MCOR"
82.0873794555664,82.0873794555664,82.0873794555664,82.0873794555664,901,"2011-08-08","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,901,"2011-08-09","MCOR"
78.7595138549805,79.3141555786133,78.7595138549805,78.7595138549805,23438,"2011-08-10","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,23438,"2011-08-11","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,23438,"2011-08-12","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,23438,"2011-08-15","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,0,"2011-08-16","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,23438,"2011-08-18","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,901,"2011-08-19","MCOR"
79.8688049316406,79.8688049316406,79.8688049316406,79.8688049316406,901,"2011-08-22","MCOR"
79.8688049316406,79.8688049316406,79.8688049316406,79.8688049316406,901,"2011-08-23","MCOR"
79.8688049316406,79.8688049316406,79.8688049316406,79.8688049316406,901,"2011-08-24","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,33354,"2011-08-25","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,33354,"2011-08-26","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,0,"2011-09-05","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,0,"2011-09-06","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,0,"2011-09-07","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,0,"2011-09-08","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,0,"2011-09-09","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,0,"2011-09-12","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,0,"2011-09-13","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,0,"2011-09-14","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,45073,"2011-09-15","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,45073,"2011-09-16","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,45073,"2011-09-19","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,649064,"2011-09-20","MCOR"
78.7595138549805,78.7595138549805,78.7595138549805,78.7595138549805,649064,"2011-09-21","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-09-22","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-09-23","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-09-26","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-09-27","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-09-28","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-09-29","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-09-30","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-03","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-04","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-05","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-06","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-07","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-10","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-11","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-12","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-13","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-14","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-17","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-18","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-19","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-20","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-21","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-24","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-25","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-26","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-27","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-28","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-10-31","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-01","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-02","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-03","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-04","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-07","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-08","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-09","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-10","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-11","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-14","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-15","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-16","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-17","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-18","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-21","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-22","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-23","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-24","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-25","MCOR"
77.6502227783203,77.6502227783203,77.6502227783203,77.6502227783203,18029,"2011-11-28","MCOR"
83.1966705322266,83.1966705322266,83.1966705322266,83.1966705322266,14423,"2011-11-29","MCOR"
88.7431106567383,88.7431106567383,88.7431106567383,88.7431106567383,45073,"2011-11-30","MCOR"
88.7431106567383,88.7431106567383,88.7431106567383,88.7431106567383,0,"2011-12-01","MCOR"
97.0627822875977,97.0627822875977,97.0627822875977,97.0627822875977,45073,"2011-12-02","MCOR"
99.8359985351562,99.8359985351562,94.2895584106445,99.8359985351562,72118,"2011-12-05","MCOR"
97.0627822875977,99.8359985351562,91.5163345336914,97.0627822875977,784286,"2011-12-06","MCOR"
110.928894042969,113.702110290527,98.7267150878906,110.928894042969,2140109,"2011-12-07","MCOR"
113.702110290527,113.702110290527,102.609222412109,113.702110290527,1467606,"2011-12-08","MCOR"
110.928894042969,113.702110290527,108.155670166016,110.928894042969,183000,"2011-12-09","MCOR"
108.155670166016,110.928894042969,108.155670166016,108.155670166016,340758,"2011-12-12","MCOR"
108.155670166016,110.928894042969,107.046379089355,108.155670166016,169477,"2011-12-13","MCOR"
107.046379089355,108.155670166016,105.382446289062,107.046379089355,503926,"2011-12-14","MCOR"
107.046379089355,107.046379089355,107.046379089355,107.046379089355,503926,"2011-12-15","MCOR"
105.382446289062,105.382446289062,105.382446289062,105.382446289062,227172,"2011-12-16","MCOR"
105.382446289062,105.382446289062,105.382446289062,105.382446289062,227172,"2011-12-19","MCOR"
105.382446289062,105.382446289062,105.382446289062,105.382446289062,227172,"2011-12-20","MCOR"
105.382446289062,105.382446289062,105.382446289062,105.382446289062,227172,"2011-12-21","MCOR"
105.382446289062,105.382446289062,105.382446289062,105.382446289062,227172,"2011-12-22","MCOR"
104.273155212402,104.273155212402,104.273155212402,104.273155212402,1802,"2011-12-23","MCOR"
104.273155212402,104.273155212402,104.273155212402,104.273155212402,107275,"2011-12-27","MCOR"
104.273155212402,104.273155212402,104.273155212402,104.273155212402,107275,"2011-12-28","MCOR"
104.273155212402,104.273155212402,104.273155212402,104.273155212402,107275,"2011-12-29","MCOR"
104.273155212402,104.273155212402,104.273155212402,104.273155212402,107275,"2011-12-30","MCOR"
104.273155212402,104.273155212402,104.273155212402,104.273155212402,107275,"2012-01-02","MCOR"
103.71851348877,103.71851348877,103.71851348877,103.71851348877,901,"2012-01-03","MCOR"
103.71851348877,103.71851348877,103.71851348877,103.71851348877,901,"2012-01-04","MCOR"
103.71851348877,103.71851348877,103.71851348877,103.71851348877,901,"2012-01-05","MCOR"
102.609222412109,103.71851348877,101.499931335449,102.609222412109,938439,"2012-01-06","MCOR"
102.609222412109,102.609222412109,102.609222412109,102.609222412109,938439,"2012-01-09","MCOR"
102.609222412109,102.609222412109,102.609222412109,102.609222412109,938439,"2012-01-10","MCOR"
102.609222412109,102.609222412109,102.609222412109,102.609222412109,938439,"2012-01-11","MCOR"
102.609222412109,102.609222412109,102.609222412109,102.609222412109,180295,"2012-01-12","MCOR"
102.609222412109,102.609222412109,102.609222412109,102.609222412109,0,"2012-01-13","MCOR"
97.0627822875977,100.945289611816,97.0627822875977,97.0627822875977,958271,"2012-01-16","MCOR"
97.0627822875977,97.0627822875977,97.0627822875977,97.0627822875977,958271,"2012-01-17","MCOR"
97.0627822875977,97.0627822875977,97.0627822875977,97.0627822875977,61300,"2012-01-18","MCOR"
97.0627822875977,97.0627822875977,97.0627822875977,97.0627822875977,61300,"2012-01-19","MCOR"
97.0627822875977,97.0627822875977,97.0627822875977,97.0627822875977,61300,"2012-01-20","MCOR"
100.390647888184,100.390647888184,100.390647888184,100.390647888184,14423,"2012-01-24","MCOR"
101.499931335449,101.499931335449,101.499931335449,101.499931335449,18029,"2012-01-25","MCOR"
101.499931335449,101.499931335449,101.499931335449,101.499931335449,18029,"2012-01-26","MCOR"
101.499931335449,101.499931335449,101.499931335449,101.499931335449,18029,"2012-01-27","MCOR"
101.499931335449,101.499931335449,101.499931335449,101.499931335449,18029,"2012-01-30","MCOR"
102.609222412109,103.163871765137,102.609222412109,102.609222412109,828458,"2012-01-31","MCOR"
110.928894042969,113.702110290527,105.382446289062,110.928894042969,713970,"2012-02-01","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,265034,"2012-02-02","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,265034,"2012-02-03","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,265034,"2012-02-06","MCOR"
116.47533416748,116.47533416748,110.928894042969,116.47533416748,163167,"2012-02-07","MCOR"
122.021781921387,122.021781921387,116.47533416748,122.021781921387,338955,"2012-02-08","MCOR"
122.021781921387,122.021781921387,119.248558044434,122.021781921387,45975,"2012-02-09","MCOR"
124.79500579834,124.79500579834,119.248558044434,124.79500579834,841079,"2012-02-10","MCOR"
124.79500579834,124.79500579834,124.79500579834,124.79500579834,841079,"2012-02-13","MCOR"
122.021781921387,122.021781921387,122.021781921387,122.021781921387,45073,"2012-02-14","MCOR"
124.79500579834,124.79500579834,122.021781921387,124.79500579834,164970,"2012-02-15","MCOR"
119.248558044434,122.021781921387,116.47533416748,119.248558044434,1635281,"2012-02-16","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,1635281,"2012-02-17","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,901,"2012-02-20","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,270443,"2012-02-21","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,270443,"2012-02-22","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,270443,"2012-02-23","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,270443,"2012-02-24","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,270443,"2012-02-27","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,270443,"2012-02-28","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,112684,"2012-02-29","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,90147,"2012-03-01","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,149645,"2012-03-02","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,149645,"2012-03-05","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,90147,"2012-03-06","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,0,"2012-03-07","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,149645,"2012-03-08","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,3,"2012-03-09","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,780680,"2012-03-12","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,90147,"2012-03-13","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,90147,"2012-03-14","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,90147,"2012-03-15","MCOR"
105.382446289062,105.382446289062,105.382446289062,105.382446289062,45073,"2012-03-16","MCOR"
110.928894042969,113.702110290527,105.382446289062,110.928894042969,48679,"2012-03-19","MCOR"
119.248558044434,119.248558044434,105.382446289062,119.248558044434,5408,"2012-03-20","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,5408,"2012-03-21","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,5408,"2012-03-22","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,260527,"2012-03-26","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,260527,"2012-03-27","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,3605,"2012-03-28","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,3605,"2012-03-29","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,3605,"2012-03-30","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,1573981,"2012-04-02","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,0,"2012-04-03","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,1573981,"2012-04-04","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,1573981,"2012-04-05","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,1573981,"2012-04-09","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,450739,"2012-04-10","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,23438,"2012-04-11","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,23438,"2012-04-12","MCOR"
105.382446289062,110.928894042969,105.382446289062,105.382446289062,7211,"2012-04-13","MCOR"
105.382446289062,105.382446289062,105.382446289062,105.382446289062,7211,"2012-04-16","MCOR"
105.382446289062,105.382446289062,105.382446289062,105.382446289062,7211,"2012-04-17","MCOR"
110.928894042969,113.702110290527,110.928894042969,110.928894042969,91049,"2012-04-18","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,91049,"2012-04-19","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,91049,"2012-04-20","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,91049,"2012-04-23","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,91049,"2012-04-24","MCOR"
105.382446289062,105.382446289062,105.382446289062,105.382446289062,9014,"2012-04-25","MCOR"
116.47533416748,124.79500579834,116.47533416748,116.47533416748,1134059,"2012-04-26","MCOR"
122.021781921387,122.021781921387,116.47533416748,122.021781921387,265034,"2012-04-27","MCOR"
119.248558044434,122.021781921387,110.928894042969,119.248558044434,148743,"2012-04-30","MCOR"
110.928894042969,119.248558044434,110.928894042969,110.928894042969,41468,"2012-05-01","MCOR"
110.928894042969,119.248558044434,110.928894042969,110.928894042969,5,"2012-05-02","MCOR"
119.248558044434,122.021781921387,119.248558044434,119.248558044434,14423,"2012-05-03","MCOR"
116.47533416748,116.47533416748,113.702110290527,116.47533416748,39665,"2012-05-04","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,54088,"2012-05-07","MCOR"
105.382446289062,119.248558044434,99.8359985351562,105.382446289062,128911,"2012-05-08","MCOR"
110.374244689941,110.374244689941,98.7267150878906,110.374244689941,136123,"2012-05-09","MCOR"
102.609222412109,109.819602966309,102.609222412109,102.609222412109,6310,"2012-05-10","MCOR"
103.71851348877,110.928894042969,97.0627822875977,103.71851348877,37862,"2012-05-11","MCOR"
110.928894042969,122.021781921387,99.8359985351562,110.928894042969,1469409,"2012-05-14","MCOR"
105.382446289062,122.021781921387,99.8359985351562,105.382446289062,679714,"2012-05-15","MCOR"
100.945289611816,108.155670166016,99.8359985351562,100.945289611816,280359,"2012-05-16","MCOR"
107.601020812988,107.601020812988,97.6174240112305,107.601020812988,14423,"2012-05-21","MCOR"
108.155670166016,109.819602966309,105.382446289062,108.155670166016,52285,"2012-05-22","MCOR"
108.155670166016,108.155670166016,108.155670166016,108.155670166016,52285,"2012-05-23","MCOR"
105.937088012695,105.937088012695,105.937088012695,105.937088012695,1802,"2012-05-24","MCOR"
105.937088012695,105.937088012695,105.937088012695,105.937088012695,1802,"2012-05-25","MCOR"
109.819602966309,110.374244689941,107.046379089355,109.819602966309,13522,"2012-05-28","MCOR"
109.819602966309,109.819602966309,109.819602966309,109.819602966309,13522,"2012-05-29","MCOR"
109.819602966309,109.819602966309,109.819602966309,109.819602966309,13522,"2012-05-30","MCOR"
109.819602966309,109.819602966309,109.819602966309,109.819602966309,13522,"2012-05-31","MCOR"
94.2895584106445,94.2895584106445,94.2895584106445,94.2895584106445,6310,"2012-06-01","MCOR"
105.382446289062,105.382446289062,102.609222412109,105.382446289062,9916,"2012-06-04","MCOR"
105.382446289062,108.155670166016,105.382446289062,105.382446289062,68512,"2012-06-05","MCOR"
105.382446289062,105.382446289062,105.382446289062,105.382446289062,68512,"2012-06-06","MCOR"
105.382446289062,105.382446289062,105.382446289062,105.382446289062,68512,"2012-06-07","MCOR"
106.491737365723,106.491737365723,106.491737365723,106.491737365723,1802,"2012-06-08","MCOR"
110.374244689941,110.374244689941,110.374244689941,110.374244689941,450739,"2012-06-11","MCOR"
105.382446289062,105.382446289062,105.382446289062,105.382446289062,12620,"2012-06-12","MCOR"
105.382446289062,105.382446289062,105.382446289062,105.382446289062,181197,"2012-06-13","MCOR"
103.71851348877,103.71851348877,103.71851348877,103.71851348877,9014,"2012-06-14","MCOR"
103.71851348877,103.71851348877,103.71851348877,103.71851348877,9014,"2012-06-15","MCOR"
103.71851348877,103.71851348877,103.71851348877,103.71851348877,9014,"2012-06-18","MCOR"
103.71851348877,103.71851348877,103.71851348877,103.71851348877,9014,"2012-06-19","MCOR"
104.273155212402,105.382446289062,104.273155212402,104.273155212402,87443,"2012-06-20","MCOR"
104.273155212402,104.273155212402,104.273155212402,104.273155212402,87443,"2012-06-21","MCOR"
104.273155212402,104.273155212402,104.273155212402,104.273155212402,4507,"2012-06-22","MCOR"
104.273155212402,104.273155212402,104.273155212402,104.273155212402,4507,"2012-06-25","MCOR"
104.273155212402,104.273155212402,104.273155212402,104.273155212402,4507,"2012-06-26","MCOR"
104.273155212402,104.273155212402,104.273155212402,104.273155212402,4507,"2012-06-27","MCOR"
104.273155212402,106.491737365723,106.491737365723,106.491737365723,4507,"2012-06-28","MCOR"
106.491737365723,106.491737365723,100.945289611816,106.491737365723,38763,"2012-06-29","MCOR"
106.491737365723,106.491737365723,106.491737365723,106.491737365723,38763,"2012-07-02","MCOR"
106.491737365723,106.491737365723,106.491737365723,106.491737365723,38763,"2012-07-03","MCOR"
110.374244689941,110.374244689941,105.382446289062,110.374244689941,152349,"2012-07-04","MCOR"
105.937088012695,110.374244689941,105.382446289062,105.937088012695,485896,"2012-07-05","MCOR"
105.937088012695,105.937088012695,105.937088012695,105.937088012695,485896,"2012-07-06","MCOR"
105.937088012695,105.937088012695,105.937088012695,105.937088012695,485896,"2012-07-09","MCOR"
106.491737365723,107.046379089355,106.491737365723,106.491737365723,6310,"2012-07-10","MCOR"
105.382446289062,107.046379089355,104.273155212402,105.382446289062,734704,"2012-07-11","MCOR"
102.609222412109,106.491737365723,102.609222412109,102.609222412109,508433,"2012-07-12","MCOR"
105.382446289062,113.702110290527,104.273155212402,105.382446289062,1373853,"2012-07-13","MCOR"
97.0627822875977,110.928894042969,95.9534912109375,97.0627822875977,15140329,"2012-07-16","MCOR"
93.1802673339844,97.6174240112305,93.1802673339844,93.1802673339844,15098861,"2012-07-17","MCOR"
91.5163345336914,94.2895584106445,91.5163345336914,91.5163345336914,9877498,"2012-07-18","MCOR"
89.8524017333984,93.1802673339844,84.3059539794922,89.8524017333984,357886,"2012-07-19","MCOR"
92.6256256103516,92.6256256103516,89.2977600097656,92.6256256103516,56793,"2012-07-20","MCOR"
90.4070434570312,91.5163345336914,83.1966705322266,90.4070434570312,393946,"2012-07-23","MCOR"
87.6338272094727,88.7431106567383,87.6338272094727,87.6338272094727,375015,"2012-07-24","MCOR"
94.8442001342773,94.8442001342773,88.1884689331055,94.8442001342773,7292058,"2012-07-25","MCOR"
92.0709762573242,93.1802673339844,92.0709762573242,92.0709762573242,136123,"2012-07-26","MCOR"
94.8442001342773,95.3988494873047,93.1802673339844,94.8442001342773,7153231,"2012-07-27","MCOR"
103.163871765137,104.82780456543,96.5081329345703,103.163871765137,28810348,"2012-07-30","MCOR"
138.661117553711,138.661117553711,103.71851348877,138.661117553711,60547796,"2012-07-31","MCOR"
144.207565307617,149.753997802734,133.114669799805,144.207565307617,9534035,"2012-08-01","MCOR"
141.434341430664,149.753997802734,135.887893676758,141.434341430664,8235005,"2012-08-02","MCOR"
144.207565307617,146.980773925781,138.661117553711,144.207565307617,4333406,"2012-08-03","MCOR"
146.980773925781,149.753997802734,141.434341430664,146.980773925781,2208622,"2012-08-06","MCOR"
163.6201171875,163.6201171875,146.980773925781,163.6201171875,11082775,"2012-08-07","MCOR"
169.166564941406,180.25944519043,163.6201171875,169.166564941406,10623922,"2012-08-08","MCOR"
171.939788818359,174.712997436523,163.6201171875,171.939788818359,1555050,"2012-08-09","MCOR"
177.486221313477,177.486221313477,174.712997436523,177.486221313477,103670,"2012-08-10","MCOR"
174.712997436523,180.25944519043,166.393341064453,174.712997436523,2115769,"2012-08-13","MCOR"
171.939788818359,171.939788818359,171.939788818359,171.939788818359,181197,"2012-08-14","MCOR"
171.939788818359,171.939788818359,166.393341064453,171.939788818359,210945,"2012-08-15","MCOR"
169.166564941406,171.939788818359,166.393341064453,169.166564941406,606694,"2012-08-16","MCOR"
169.166564941406,169.166564941406,158.073669433594,169.166564941406,363295,"2012-08-23","MCOR"
171.939788818359,177.486221313477,158.073669433594,171.939788818359,863616,"2012-08-24","MCOR"
171.939788818359,171.939788818359,166.393341064453,171.939788818359,197423,"2012-08-27","MCOR"
177.486221313477,180.25944519043,171.939788818359,177.486221313477,2561100,"2012-08-28","MCOR"
177.486221313477,180.25944519043,174.712997436523,177.486221313477,2918987,"2012-08-29","MCOR"
177.486221313477,177.486221313477,174.712997436523,177.486221313477,808626,"2012-08-30","MCOR"
177.486221313477,180.25944519043,174.712997436523,177.486221313477,2816218,"2012-08-31","MCOR"
177.486221313477,177.486221313477,174.712997436523,177.486221313477,1233222,"2012-09-03","MCOR"
174.712997436523,177.486221313477,171.939788818359,174.712997436523,255118,"2012-09-04","MCOR"
169.166564941406,171.939788818359,169.166564941406,169.166564941406,410172,"2012-09-05","MCOR"
169.166564941406,171.939788818359,169.166564941406,169.166564941406,163167,"2012-09-06","MCOR"
166.393341064453,169.166564941406,166.393341064453,166.393341064453,271344,"2012-09-07","MCOR"
166.393341064453,169.166564941406,160.846893310547,166.393341064453,215453,"2012-09-10","MCOR"
163.6201171875,166.393341064453,152.527221679688,163.6201171875,128009,"2012-09-11","MCOR"
166.393341064453,166.393341064453,149.753997802734,166.393341064453,387635,"2012-09-12","MCOR"
163.6201171875,163.6201171875,152.527221679688,163.6201171875,1802,"2012-09-13","MCOR"
158.073669433594,163.6201171875,152.527221679688,158.073669433594,449837,"2012-09-14","MCOR"
163.6201171875,169.166564941406,152.527221679688,163.6201171875,1414419,"2012-09-17","MCOR"
163.6201171875,163.6201171875,152.527221679688,163.6201171875,11719,"2012-09-18","MCOR"
149.753997802734,155.300445556641,146.980773925781,149.753997802734,397551,"2012-09-19","MCOR"
152.527221679688,155.300445556641,149.753997802734,152.527221679688,61300,"2012-09-20","MCOR"
138.661117553711,149.753997802734,135.887893676758,138.661117553711,1332385,"2012-09-21","MCOR"
133.114669799805,146.980773925781,127.568222045898,133.114669799805,1077266,"2012-09-24","MCOR"
127.568222045898,133.114669799805,122.021781921387,127.568222045898,194719,"2012-09-25","MCOR"
124.79500579834,127.568222045898,116.47533416748,124.79500579834,194719,"2012-09-26","MCOR"
124.79500579834,127.568222045898,122.021781921387,124.79500579834,151448,"2012-09-27","MCOR"
124.79500579834,127.568222045898,122.021781921387,124.79500579834,198325,"2012-09-28","MCOR"
124.79500579834,124.79500579834,124.79500579834,124.79500579834,50482,"2012-10-01","MCOR"
130.341445922852,130.341445922852,124.79500579834,130.341445922852,64906,"2012-10-02","MCOR"
127.568222045898,130.341445922852,124.79500579834,127.568222045898,184803,"2012-10-03","MCOR"
122.021781921387,122.021781921387,122.021781921387,122.021781921387,13522,"2012-10-04","MCOR"
124.79500579834,130.341445922852,122.021781921387,124.79500579834,105472,"2012-10-05","MCOR"
122.021781921387,124.79500579834,109.819602966309,122.021781921387,209142,"2012-10-08","MCOR"
119.248558044434,119.248558044434,110.928894042969,119.248558044434,194719,"2012-10-09","MCOR"
119.248558044434,119.248558044434,110.928894042969,119.248558044434,17128,"2012-10-10","MCOR"
122.021781921387,122.021781921387,116.47533416748,122.021781921387,30650,"2012-10-11","MCOR"
124.79500579834,124.79500579834,122.021781921387,124.79500579834,18029,"2012-10-12","MCOR"
122.021781921387,124.79500579834,110.928894042969,122.021781921387,122601,"2012-10-15","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,180295,"2012-10-16","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,4507,"2012-10-17","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,4507,"2012-10-18","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,2704,"2012-10-19","MCOR"
124.79500579834,124.79500579834,102.609222412109,124.79500579834,317320,"2012-10-22","MCOR"
116.47533416748,116.47533416748,110.928894042969,116.47533416748,48679,"2012-10-23","MCOR"
119.248558044434,119.248558044434,110.374244689941,119.248558044434,64004,"2012-10-24","MCOR"
127.568222045898,135.887893676758,119.248558044434,127.568222045898,1025882,"2012-10-25","MCOR"
127.568222045898,127.568222045898,127.568222045898,127.568222045898,12620,"2012-10-29","MCOR"
122.021781921387,127.568222045898,116.47533416748,122.021781921387,150546,"2012-10-30","MCOR"
119.248558044434,119.248558044434,110.928894042969,119.248558044434,460655,"2012-10-31","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,38763,"2012-11-01","MCOR"
116.47533416748,124.79500579834,110.928894042969,116.47533416748,210044,"2012-11-02","MCOR"
116.47533416748,116.47533416748,110.928894042969,116.47533416748,108177,"2012-11-05","MCOR"
110.928894042969,113.702110290527,110.374244689941,110.928894042969,67610,"2012-11-06","MCOR"
110.928894042969,116.47533416748,110.928894042969,110.928894042969,136123,"2012-11-07","MCOR"
113.702110290527,113.702110290527,108.710311889648,113.702110290527,150546,"2012-11-08","MCOR"
110.928894042969,110.928894042969,108.155670166016,110.928894042969,138827,"2012-11-09","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,901,"2012-11-12","MCOR"
110.374244689941,119.248558044434,108.155670166016,110.374244689941,94655,"2012-11-13","MCOR"
108.710311889648,110.374244689941,108.710311889648,108.710311889648,27044,"2012-11-14","MCOR"
110.928894042969,116.47533416748,110.928894042969,110.928894042969,27945,"2012-11-19","MCOR"
107.601020812988,116.47533416748,107.601020812988,107.601020812988,122601,"2012-11-20","MCOR"
109.819602966309,110.374244689941,108.155670166016,109.819602966309,33354,"2012-11-21","MCOR"
108.710311889648,108.710311889648,108.710311889648,108.710311889648,32453,"2012-11-22","MCOR"
110.374244689941,110.928894042969,107.601020812988,110.374244689941,84738,"2012-11-23","MCOR"
108.155670166016,109.819602966309,105.382446289062,108.155670166016,620217,"2012-11-26","MCOR"
105.382446289062,108.155670166016,100.945289611816,105.382446289062,20734,"2012-11-27","MCOR"
104.82780456543,105.382446289062,104.82780456543,104.82780456543,9916,"2012-11-28","MCOR"
108.710311889648,108.710311889648,99.8359985351562,108.710311889648,311911,"2012-11-29","MCOR"
108.155670166016,116.47533416748,105.937088012695,108.155670166016,312813,"2012-11-30","MCOR"
110.374244689941,110.374244689941,110.374244689941,110.374244689941,901,"2012-12-03","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,901,"2012-12-04","MCOR"
110.374244689941,110.928894042969,105.382446289062,110.374244689941,34256,"2012-12-05","MCOR"
109.264961242676,109.264961242676,109.264961242676,109.264961242676,2704,"2012-12-06","MCOR"
108.155670166016,108.155670166016,105.937088012695,108.155670166016,1294522,"2012-12-07","MCOR"
102.609222412109,104.273155212402,101.499931335449,102.609222412109,91950,"2012-12-10","MCOR"
103.163871765137,103.163871765137,102.609222412109,103.163871765137,28847,"2012-12-11","MCOR"
104.273155212402,104.273155212402,102.609222412109,104.273155212402,80231,"2012-12-12","MCOR"
104.273155212402,107.046379089355,104.273155212402,104.273155212402,1802,"2012-12-13","MCOR"
104.273155212402,104.273155212402,101.499931335449,104.273155212402,1802,"2012-12-14","MCOR"
104.273155212402,104.273155212402,104.273155212402,104.273155212402,1802,"2012-12-17","MCOR"
103.71851348877,103.71851348877,103.71851348877,103.71851348877,901,"2012-12-18","MCOR"
103.163871765137,103.163871765137,103.163871765137,103.163871765137,125305,"2012-12-19","MCOR"
100.945289611816,101.499931335449,100.945289611816,100.945289611816,52285,"2012-12-20","MCOR"
102.054580688477,102.054580688477,102.054580688477,102.054580688477,9014,"2012-12-21","MCOR"
102.054580688477,102.054580688477,102.054580688477,102.054580688477,0,"2012-12-26","MCOR"
102.054580688477,102.054580688477,102.054580688477,102.054580688477,9014,"2012-12-27","MCOR"
98.7267150878906,100.390647888184,98.7267150878906,98.7267150878906,583256,"2012-12-28","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,1802,"2013-01-02","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,1802,"2013-01-03","MCOR"
110.928894042969,113.702110290527,109.264961242676,110.928894042969,621118,"2013-01-04","MCOR"
108.155670166016,113.702110290527,108.155670166016,108.155670166016,56793,"2013-01-07","MCOR"
108.155670166016,108.155670166016,108.155670166016,108.155670166016,56793,"2013-01-08","MCOR"
110.928894042969,110.928894042969,105.382446289062,110.928894042969,115389,"2013-01-09","MCOR"
110.928894042969,110.928894042969,105.382446289062,110.928894042969,18931,"2013-01-10","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,18931,"2013-01-11","MCOR"
113.702110290527,127.568222045898,110.928894042969,113.702110290527,805921,"2013-01-14","MCOR"
116.47533416748,116.47533416748,110.928894042969,116.47533416748,15325,"2013-01-15","MCOR"
113.702110290527,113.702110290527,110.928894042969,113.702110290527,26142,"2013-01-16","MCOR"
113.702110290527,113.702110290527,110.928894042969,113.702110290527,30650,"2013-01-17","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,30650,"2013-01-18","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,4507,"2013-01-21","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,0,"2013-01-22","MCOR"
116.47533416748,116.47533416748,110.928894042969,116.47533416748,18029,"2013-01-23","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,18029,"2013-01-25","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,31551,"2013-01-28","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,31551,"2013-01-29","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,4507,"2013-01-30","MCOR"
113.702110290527,113.702110290527,110.374244689941,113.702110290527,265936,"2013-01-31","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,49581,"2013-02-01","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,49581,"2013-02-04","MCOR"
110.928894042969,110.928894042969,103.163871765137,110.928894042969,7211,"2013-02-05","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,49581,"2013-02-06","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,49581,"2013-02-07","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,49581,"2013-02-08","MCOR"
113.702110290527,113.702110290527,105.937088012695,113.702110290527,5408,"2013-02-11","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,5408,"2013-02-12","MCOR"
110.928894042969,110.928894042969,107.601020812988,110.928894042969,5408,"2013-02-13","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,5408,"2013-02-14","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,2704,"2013-02-15","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,2704,"2013-02-18","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,2704,"2013-02-19","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,2704,"2013-02-20","MCOR"
113.702110290527,113.702110290527,105.382446289062,113.702110290527,41468,"2013-02-21","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,0,"2013-02-22","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,41468,"2013-02-25","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,41468,"2013-02-26","MCOR"
110.928894042969,113.702110290527,110.928894042969,110.928894042969,36059,"2013-02-27","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,1802,"2013-02-28","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,1802,"2013-03-01","MCOR"
110.928894042969,116.47533416748,110.928894042969,110.928894042969,295684,"2013-03-04","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,4507,"2013-03-05","MCOR"
113.702110290527,113.702110290527,110.928894042969,113.702110290527,47778,"2013-03-06","MCOR"
116.47533416748,119.248558044434,110.928894042969,116.47533416748,475079,"2013-03-07","MCOR"
110.374244689941,116.47533416748,110.374244689941,110.374244689941,722084,"2013-03-08","MCOR"
110.928894042969,110.928894042969,110.374244689941,110.928894042969,76625,"2013-03-11","MCOR"
110.928894042969,113.702110290527,110.374244689941,110.928894042969,15325,"2013-03-13","MCOR"
110.928894042969,110.928894042969,108.710311889648,110.928894042969,83837,"2013-03-14","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,180295,"2013-03-15","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,425497,"2013-03-18","MCOR"
122.021781921387,127.568222045898,110.928894042969,122.021781921387,13523077,"2013-03-19","MCOR"
152.527221679688,152.527221679688,124.79500579834,152.527221679688,17467946,"2013-03-20","MCOR"
138.661117553711,158.073669433594,127.568222045898,138.661117553711,12216835,"2013-03-21","MCOR"
133.114669799805,144.207565307617,130.341445922852,133.114669799805,1994070,"2013-03-22","MCOR"
133.114669799805,135.887893676758,127.568222045898,133.114669799805,1378360,"2013-03-25","MCOR"
133.114669799805,135.887893676758,127.568222045898,133.114669799805,729296,"2013-03-26","MCOR"
133.114669799805,135.887893676758,127.568222045898,133.114669799805,514744,"2013-03-27","MCOR"
133.114669799805,135.887893676758,127.568222045898,133.114669799805,239793,"2013-03-28","MCOR"
127.568222045898,133.114669799805,122.021781921387,127.568222045898,410172,"2013-04-01","MCOR"
130.341445922852,135.887893676758,127.568222045898,130.341445922852,1274690,"2013-04-02","MCOR"
127.568222045898,133.114669799805,127.568222045898,127.568222045898,5,"2013-04-03","MCOR"
127.568222045898,133.114669799805,122.021781921387,127.568222045898,423694,"2013-04-04","MCOR"
124.79500579834,130.341445922852,122.021781921387,124.79500579834,205537,"2013-04-05","MCOR"
127.568222045898,138.661117553711,122.021781921387,127.568222045898,856404,"2013-04-08","MCOR"
133.114669799805,141.434341430664,127.568222045898,133.114669799805,480487,"2013-04-09","MCOR"
133.114669799805,133.114669799805,127.568222045898,133.114669799805,801414,"2013-04-10","MCOR"
130.341445922852,135.887893676758,127.568222045898,130.341445922852,613906,"2013-04-11","MCOR"
133.114669799805,133.114669799805,130.341445922852,133.114669799805,381325,"2013-04-12","MCOR"
130.341445922852,133.114669799805,130.341445922852,130.341445922852,26142,"2013-04-15","MCOR"
130.341445922852,133.114669799805,127.568222045898,130.341445922852,1321567,"2013-04-16","MCOR"
133.114669799805,135.887893676758,130.341445922852,133.114669799805,796005,"2013-04-17","MCOR"
130.341445922852,133.114669799805,130.341445922852,130.341445922852,682419,"2013-04-18","MCOR"
135.887893676758,135.887893676758,130.341445922852,135.887893676758,119896,"2013-04-19","MCOR"
133.114669799805,133.114669799805,127.568222045898,130.341445922852,696842,"2013-04-22","MCOR"
130.341445922852,130.341445922852,130.341445922852,130.341445922852,0,"2013-04-23","MCOR"
130.341445922852,138.661117553711,127.568222045898,133.114669799805,2629612,"2013-04-24","MCOR"
130.341445922852,133.114669799805,124.79500579834,130.341445922852,732901,"2013-04-25","MCOR"
127.568222045898,133.114669799805,127.568222045898,133.114669799805,402960,"2013-04-26","MCOR"
127.568222045898,130.341445922852,124.79500579834,130.341445922852,285768,"2013-04-29","MCOR"
127.568222045898,127.568222045898,127.568222045898,127.568222045898,9916,"2013-04-30","MCOR"
124.79500579834,133.114669799805,124.79500579834,124.79500579834,162266,"2013-05-01","MCOR"
124.79500579834,124.79500579834,119.248558044434,124.79500579834,332645,"2013-05-02","MCOR"
122.021781921387,127.568222045898,122.021781921387,127.568222045898,1177330,"2013-05-03","MCOR"
127.568222045898,130.341445922852,127.568222045898,127.568222045898,187507,"2013-05-06","MCOR"
127.568222045898,130.341445922852,127.568222045898,130.341445922852,1044813,"2013-05-07","MCOR"
127.568222045898,130.341445922852,127.568222045898,130.341445922852,45975,"2013-05-08","MCOR"
130.341445922852,130.341445922852,130.341445922852,130.341445922852,45975,"2013-05-10","MCOR"
124.79500579834,124.79500579834,122.021781921387,124.79500579834,100965,"2013-05-13","MCOR"
122.021781921387,122.021781921387,122.021781921387,122.021781921387,23438,"2013-05-14","MCOR"
124.79500579834,133.114669799805,122.021781921387,124.79500579834,150546,"2013-05-15","MCOR"
124.79500579834,127.568222045898,122.021781921387,127.568222045898,396650,"2013-05-16","MCOR"
124.79500579834,124.79500579834,124.79500579834,124.79500579834,58596,"2013-05-17","MCOR"
127.568222045898,127.568222045898,119.248558044434,122.021781921387,540887,"2013-05-20","MCOR"
124.79500579834,124.79500579834,116.47533416748,122.021781921387,561621,"2013-05-21","MCOR"
119.248558044434,119.248558044434,116.47533416748,119.248558044434,386734,"2013-05-22","MCOR"
116.47533416748,119.248558044434,110.374244689941,110.928894042969,960074,"2013-05-23","MCOR"
110.928894042969,116.47533416748,110.928894042969,110.928894042969,287571,"2013-05-24","MCOR"
110.928894042969,113.702110290527,110.928894042969,113.702110290527,37862,"2013-05-27","MCOR"
116.47533416748,116.47533416748,109.819602966309,113.702110290527,379522,"2013-05-28","MCOR"
113.702110290527,113.702110290527,113.702110290527,113.702110290527,379522,"2013-05-29","MCOR"
113.702110290527,119.248558044434,110.928894042969,113.702110290527,239793,"2013-05-30","MCOR"
110.928894042969,116.47533416748,110.928894042969,116.47533416748,490404,"2013-05-31","MCOR"
110.928894042969,113.702110290527,110.928894042969,113.702110290527,36960,"2013-06-03","MCOR"
110.928894042969,113.702110290527,110.928894042969,113.702110290527,18931,"2013-06-04","MCOR"
110.928894042969,122.021781921387,110.928894042969,116.47533416748,457049,"2013-06-05","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,901,"2013-06-07","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,901,"2013-06-10","MCOR"
122.021781921387,122.021781921387,108.710311889648,110.928894042969,5,"2013-06-11","MCOR"
108.710311889648,119.248558044434,108.710311889648,119.248558044434,5,"2013-06-12","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,1802,"2013-06-13","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,1802,"2013-06-14","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,1802,"2013-06-17","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,9916,"2013-06-18","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,9916,"2013-06-19","MCOR"
122.021781921387,122.021781921387,122.021781921387,122.021781921387,901,"2013-06-20","MCOR"
122.021781921387,122.021781921387,122.021781921387,122.021781921387,901,"2013-06-21","MCOR"
108.155670166016,116.47533416748,108.155670166016,108.710311889648,116290,"2013-06-24","MCOR"
106.491737365723,110.928894042969,106.491737365723,110.928894042969,65807,"2013-06-25","MCOR"
105.382446289062,116.47533416748,105.382446289062,116.47533416748,5,"2013-06-26","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,901,"2013-06-27","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,901,"2013-06-28","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,901,"2013-07-01","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,901,"2013-07-02","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,901,"2013-07-03","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,901,"2013-07-04","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,901,"2013-07-05","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,901,"2013-07-08","MCOR"
116.47533416748,119.248558044434,116.47533416748,119.248558044434,18931,"2013-07-09","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,18931,"2013-07-10","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,5408,"2013-07-11","MCOR"
119.248558044434,119.248558044434,119.248558044434,119.248558044434,5408,"2013-07-12","MCOR"
105.382446289062,116.47533416748,105.382446289062,116.47533416748,30650,"2013-07-15","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,30650,"2013-07-16","MCOR"
93.7349166870117,116.47533416748,93.7349166870117,116.47533416748,21635,"2013-07-17","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,21635,"2013-07-18","MCOR"
109.264961242676,116.47533416748,109.264961242676,116.47533416748,23438,"2013-07-19","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,23438,"2013-07-22","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,23438,"2013-07-23","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,23438,"2013-07-24","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,23438,"2013-07-25","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,23438,"2013-07-26","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,23438,"2013-07-29","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,23438,"2013-07-30","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,23438,"2013-07-31","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,23438,"2013-08-01","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,901,"2013-08-02","MCOR"
116.47533416748,116.47533416748,89.2977600097656,116.47533416748,66709,"2013-08-12","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,66709,"2013-08-13","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,66709,"2013-08-14","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,66709,"2013-08-15","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,66709,"2013-08-16","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,66709,"2013-08-19","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,66709,"2013-08-20","MCOR"
91.5163345336914,113.702110290527,91.5163345336914,113.702110290527,2704,"2013-08-21","MCOR"
102.609222412109,113.702110290527,102.609222412109,113.702110290527,20734,"2013-08-22","MCOR"
104.273155212402,116.47533416748,104.273155212402,108.155670166016,45975,"2013-08-23","MCOR"
108.155670166016,108.155670166016,108.155670166016,108.155670166016,45975,"2013-08-26","MCOR"
108.155670166016,108.155670166016,108.155670166016,108.155670166016,45975,"2013-08-27","MCOR"
108.155670166016,108.155670166016,108.155670166016,108.155670166016,45975,"2013-08-28","MCOR"
108.155670166016,108.155670166016,108.155670166016,108.155670166016,45975,"2013-08-29","MCOR"
108.155670166016,108.155670166016,108.155670166016,108.155670166016,45975,"2013-08-30","MCOR"
108.155670166016,108.155670166016,108.155670166016,108.155670166016,45975,"2013-09-02","MCOR"
108.155670166016,108.155670166016,108.155670166016,108.155670166016,45975,"2013-09-03","MCOR"
108.155670166016,108.155670166016,108.155670166016,108.155670166016,45975,"2013-09-04","MCOR"
108.155670166016,108.155670166016,108.155670166016,108.155670166016,0,"2013-09-05","MCOR"
99.8359985351562,99.8359985351562,94.8442001342773,99.8359985351562,76625,"2013-09-06","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,76625,"2013-09-09","MCOR"
99.8359985351562,102.609222412109,99.8359985351562,102.609222412109,1802,"2013-09-10","MCOR"
102.609222412109,102.609222412109,102.609222412109,102.609222412109,1802,"2013-09-11","MCOR"
102.609222412109,102.609222412109,102.609222412109,102.609222412109,1802,"2013-09-12","MCOR"
102.054580688477,102.609222412109,102.054580688477,102.609222412109,54990,"2013-09-13","MCOR"
105.382446289062,105.382446289062,100.945289611816,105.382446289062,71216,"2013-09-16","MCOR"
102.609222412109,104.82780456543,102.609222412109,104.82780456543,2704,"2013-09-17","MCOR"
104.82780456543,104.82780456543,104.82780456543,104.82780456543,2704,"2013-09-18","MCOR"
102.609222412109,102.609222412109,102.609222412109,102.609222412109,45975,"2013-09-19","MCOR"
105.382446289062,105.382446289062,105.382446289062,105.382446289062,901,"2013-09-20","MCOR"
104.82780456543,104.82780456543,99.8359985351562,99.8359985351562,9014,"2013-09-23","MCOR"
104.82780456543,104.82780456543,102.609222412109,102.609222412109,1802,"2013-09-24","MCOR"
102.609222412109,102.609222412109,102.609222412109,102.609222412109,1802,"2013-09-25","MCOR"
105.382446289062,105.382446289062,103.163871765137,103.163871765137,409271,"2013-09-26","MCOR"
103.163871765137,103.163871765137,103.163871765137,103.163871765137,409271,"2013-09-27","MCOR"
103.163871765137,103.163871765137,97.6174240112305,97.6174240112305,55891,"2013-09-30","MCOR"
102.609222412109,110.928894042969,102.609222412109,110.928894042969,1802,"2013-10-01","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,1802,"2013-10-02","MCOR"
94.2895584106445,110.928894042969,94.2895584106445,110.928894042969,5408,"2013-10-03","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,5408,"2013-10-04","MCOR"
110.928894042969,110.928894042969,110.928894042969,110.928894042969,3605,"2013-10-07","MCOR"
94.8442001342773,94.8442001342773,94.2895584106445,94.2895584106445,18029,"2013-10-08","MCOR"
94.8442001342773,99.8359985351562,94.2895584106445,99.8359985351562,7211,"2013-10-09","MCOR"
99.8359985351562,99.8359985351562,99.8359985351562,99.8359985351562,7211,"2013-10-10","MCOR"
105.382446289062,109.819602966309,105.382446289062,109.819602966309,1802,"2013-10-11","MCOR"
109.819602966309,109.819602966309,109.819602966309,109.819602966309,1802,"2013-10-16","MCOR"
109.819602966309,109.819602966309,109.819602966309,109.819602966309,1802,"2013-10-17","MCOR"
104.273155212402,110.374244689941,104.273155212402,110.374244689941,9014,"2013-10-18","MCOR"
110.374244689941,110.374244689941,110.374244689941,110.374244689941,9014,"2013-10-21","MCOR"
110.374244689941,110.374244689941,110.374244689941,110.374244689941,9014,"2013-10-22","MCOR"
109.819602966309,109.819602966309,109.819602966309,109.819602966309,901,"2013-10-23","MCOR"
109.819602966309,109.819602966309,109.819602966309,109.819602966309,901,"2013-10-24","MCOR"
109.819602966309,109.819602966309,109.819602966309,109.819602966309,901,"2013-10-25","MCOR"
109.819602966309,109.819602966309,109.819602966309,109.819602966309,901,"2013-10-28","MCOR"
109.819602966309,109.819602966309,109.819602966309,109.819602966309,901,"2013-10-29","MCOR"
109.819602966309,109.819602966309,109.819602966309,109.819602966309,901,"2013-10-30","MCOR"
109.819602966309,109.819602966309,109.819602966309,109.819602966309,901,"2013-10-31","MCOR"
109.819602966309,109.819602966309,109.819602966309,109.819602966309,901,"2013-11-01","MCOR"
105.382446289062,105.937088012695,105.382446289062,105.937088012695,2704,"2013-11-04","MCOR"
105.382446289062,110.374244689941,105.382446289062,110.374244689941,33354,"2013-11-06","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,15325,"2013-11-07","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,15325,"2013-11-08","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,15325,"2013-11-11","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,15325,"2013-11-12","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,15325,"2013-11-13","MCOR"
116.47533416748,116.47533416748,116.47533416748,116.47533416748,15325,"2013-11-14","MCOR"
93.1802673339844,116.47533416748,93.1802673339844,116.47533416748,49581,"2013-11-15","MCOR"
105.937088012695,105.937088012695,105.937088012695,105.937088012695,4507,"2013-11-18","MCOR"
97.0627822875977,97.6174240112305,97.0627822875977,97.6174240112305,22536,"2013-11-19","MCOR"
101.499931335449,102.609222412109,94.2895584106445,98.7267150878906,25241,"2013-11-20","MCOR"
95.3988494873047,99.8359985351562,95.3988494873047,99.8359985351562,7211,"2013-11-21","MCOR"
103.71851348877,104.273155212402,97.0627822875977,97.0627822875977,1160202,"2013-11-22","MCOR"
99.2813568115234,99.2813568115234,94.2895584106445,94.2895584106445,173985,"2013-11-25","MCOR"
94.8442001342773,94.8442001342773,83.7513122558594,84.3059539794922,475079,"2013-11-26","MCOR"
90.3912353515625,96.2229309082031,78.7278518676758,78.7278518676758,1070015,"2013-11-27","MCOR"
78.7278518676758,86.892219543457,76.9783401489258,86.892219543457,966271,"2013-11-28","MCOR"
86.892219543457,86.892219543457,86.892219543457,86.892219543457,966271,"2013-11-29","MCOR"
79.3110198974609,79.3110198974609,76.3951721191406,78.1446838378906,489566,"2013-12-02","MCOR"
76.3951721191406,99.1387786865234,74.0625,78.7278518676758,7226889,"2013-12-03","MCOR"
78.7278518676758,78.7278518676758,73.4793243408203,75.2288360595703,10764456,"2013-12-04","MCOR"
75.2288360595703,75.2288360595703,72.8961563110352,73.4793243408203,3984263,"2013-12-05","MCOR"
72.31298828125,72.8961563110352,69.9803085327148,69.9803085327148,7574987,"2013-12-06","MCOR"
69.9803085327148,72.31298828125,68.8139724731445,69.3971405029297,6438096,"2013-12-09","MCOR"
69.3971405029297,87.4753875732422,69.3971405029297,70.5634841918945,4083719,"2013-12-10","MCOR"
70.5634841918945,72.8961563110352,68.2308044433594,69.3971405029297,5043132,"2013-12-11","MCOR"
68.8139724731445,68.8139724731445,68.2308044433594,68.8139724731445,632749,"2013-12-12","MCOR"
68.8139724731445,73.4793243408203,68.8139724731445,72.8961563110352,16361458,"2013-12-13","MCOR"
73.4793243408203,78.7278518676758,73.4793243408203,78.7278518676758,10635848,"2013-12-16","MCOR"
79.3110198974609,81.0605316162109,77.5615158081055,79.3110198974609,10846764,"2013-12-17","MCOR"
77.5615158081055,78.1446838378906,75.8120040893555,75.8120040893555,2492415,"2013-12-18","MCOR"
75.2288360595703,75.8120040893555,72.8961563110352,75.8120040893555,156043,"2013-12-19","MCOR"
75.8120040893555,75.8120040893555,72.8961563110352,72.8961563110352,189481,"2013-12-20","MCOR"
75.2288360595703,87.4753875732422,75.2288360595703,86.892219543457,28674350,"2013-12-23","MCOR"
86.892219543457,86.892219543457,75.2288360595703,75.8120040893555,5657019,"2013-12-24","MCOR"
78.1446838378906,78.1446838378906,74.6456680297852,74.6456680297852,365245,"2013-12-27","MCOR"
78.7278518676758,78.7278518676758,74.0625,74.0625,512715,"2013-12-30","MCOR"
72.8961563110352,77.5615158081055,72.8961563110352,74.0625,371247,"2014-01-02","MCOR"
77.5615158081055,77.5615158081055,71.1466522216797,72.8961563110352,855669,"2014-01-03","MCOR"
76.3951721191406,76.3951721191406,71.7298202514648,71.7298202514648,57959,"2014-01-06","MCOR"
69.9803085327148,71.7298202514648,69.9803085327148,71.1466522216797,157930,"2014-01-07","MCOR"
71.1466522216797,72.8961563110352,71.1466522216797,72.8961563110352,44412,"2014-01-08","MCOR"
70.5634841918945,72.8961563110352,70.5634841918945,71.1466522216797,51271,"2014-01-09","MCOR"
72.8961563110352,76.3951721191406,70.5634841918945,75.8120040893555,10106156,"2014-01-10","MCOR"
77.5615158081055,81.6436996459961,76.3951721191406,78.7278518676758,11529928,"2014-01-13","MCOR"
76.9783401489258,79.3110198974609,75.8120040893555,79.3110198974609,29836,"2014-01-15","MCOR"
79.3110198974609,81.0605316162109,76.9783401489258,78.7278518676758,3414274,"2014-01-16","MCOR"
78.7278518676758,79.3110198974609,75.2288360595703,78.7278518676758,3537737,"2014-01-17","MCOR"
78.7278518676758,78.7278518676758,76.3951721191406,76.9783401489258,56587,"2014-01-20","MCOR"
80.4773559570312,80.4773559570312,75.8120040893555,80.4773559570312,2780839,"2014-01-21","MCOR"
81.6436996459961,81.6436996459961,75.8120040893555,78.7278518676758,12148616,"2014-01-22","MCOR"
80.4773559570312,80.4773559570312,77.5615158081055,77.5615158081055,121234,"2014-01-23","MCOR"
78.7278518676758,78.7278518676758,78.7278518676758,78.7278518676758,171,"2014-01-24","MCOR"
78.7278518676758,78.7278518676758,75.8120040893555,75.8120040893555,56758,"2014-01-27","MCOR"
74.6456680297852,78.7278518676758,74.6456680297852,75.2288360595703,336266,"2014-01-28","MCOR"
78.1446838378906,80.4773559570312,78.1446838378906,79.3110198974609,147813,"2014-01-29","MCOR"
80.4773559570312,81.6436996459961,79.8941879272461,80.4773559570312,355642,"2014-01-30","MCOR"
81.6436996459961,81.6436996459961,79.3110198974609,79.3110198974609,255843,"2014-02-03","MCOR"
80.4773559570312,81.6436996459961,76.3951721191406,80.4773559570312,15432,"2014-02-04","MCOR"
80.4773559570312,80.4773559570312,76.9783401489258,78.1446838378906,43383,"2014-02-05","MCOR"
78.7278518676758,81.0605316162109,78.1446838378906,78.1446838378906,69448,"2014-02-06","MCOR"
78.1446838378906,79.3110198974609,78.1446838378906,78.1446838378906,34466,"2014-02-07","MCOR"
80.4773559570312,80.4773559570312,78.1446838378906,79.3110198974609,164960,"2014-02-10","MCOR"
80.4773559570312,80.4773559570312,79.3110198974609,79.3110198974609,90196,"2014-02-11","MCOR"
80.4773559570312,80.4773559570312,79.3110198974609,80.4773559570312,955468,"2014-02-12","MCOR"
80.4773559570312,83.3932037353516,78.7278518676758,79.8941879272461,801996,"2014-02-13","MCOR"
81.6436996459961,82.8100357055664,81.0605316162109,82.2268676757812,767701,"2014-02-14","MCOR"
83.9763717651367,86.892219543457,83.9763717651367,83.9763717651367,946723,"2014-02-17","MCOR"
83.3932037353516,85.1427154541016,82.8100357055664,84.5595397949219,248298,"2014-02-18","MCOR"
81.6436996459961,85.1427154541016,81.6436996459961,84.5595397949219,18862,"2014-02-19","MCOR"
81.6436996459961,82.8100357055664,81.0605316162109,82.8100357055664,121234,"2014-02-20","MCOR"
84.5595397949219,84.5595397949219,75.8120040893555,84.5595397949219,1714,"2014-02-21","MCOR"
81.6436996459961,84.5595397949219,81.6436996459961,82.2268676757812,192568,"2014-02-24","MCOR"
75.8120040893555,83.9763717651367,75.8120040893555,83.9763717651367,342,"2014-02-25","MCOR"
80.4773559570312,83.9763717651367,79.8941879272461,82.8100357055664,43898,"2014-02-26","MCOR"
82.8100357055664,82.8100357055664,82.8100357055664,82.8100357055664,0,"2014-02-27","MCOR"
82.2268676757812,85.1427154541016,81.0605316162109,81.0605316162109,737350,"2014-02-28","MCOR"
82.2268676757812,82.2268676757812,78.1446838378906,78.1446838378906,137867,"2014-03-03","MCOR"
81.0605316162109,81.0605316162109,78.1446838378906,79.3110198974609,52128,"2014-03-04","MCOR"
81.0605316162109,83.9763717651367,76.9783401489258,77.5615158081055,241096,"2014-03-05","MCOR"
78.7278518676758,81.0605316162109,77.5615158081055,78.1446838378906,177135,"2014-03-06","MCOR"
76.9783401489258,81.6436996459961,76.9783401489258,80.4773559570312,685,"2014-03-07","MCOR"
80.4773559570312,82.2268676757812,80.4773559570312,81.0605316162109,2294702,"2014-03-10","MCOR"
79.8941879272461,81.6436996459961,79.3110198974609,81.6436996459961,212974,"2014-03-11","MCOR"
75.8120040893555,81.6436996459961,75.8120040893555,81.6436996459961,171819,"2014-03-12","MCOR"
75.8120040893555,81.6436996459961,75.8120040893555,79.3110198974609,463330,"2014-03-13","MCOR"
78.7278518676758,79.8941879272461,78.7278518676758,79.8941879272461,1351408,"2014-03-14","MCOR"
81.6436996459961,83.9763717651367,81.6436996459961,81.6436996459961,2139858,"2014-03-17","MCOR"
82.8100357055664,82.8100357055664,80.4773559570312,80.4773559570312,1236519,"2014-03-18","MCOR"
80.4773559570312,82.8100357055664,80.4773559570312,81.6436996459961,1548778,"2014-03-19","MCOR"
81.6436996459961,83.3932037353516,81.6436996459961,81.6436996459961,1488075,"2014-03-20","MCOR"
78.7278518676758,82.8100357055664,78.7278518676758,82.8100357055664,1406109,"2014-03-21","MCOR"
83.3932037353516,83.3932037353516,78.7278518676758,78.7278518676758,857,"2014-03-24","MCOR"
78.7278518676758,83.3932037353516,78.7278518676758,82.8100357055664,514,"2014-03-25","MCOR"
83.3932037353516,84.5595397949219,83.3932037353516,83.9763717651367,231322,"2014-03-26","MCOR"
79.3110198974609,81.6436996459961,79.3110198974609,81.6436996459961,82308,"2014-03-27","MCOR"
83.3932037353516,83.3932037353516,79.3110198974609,83.3932037353516,86938,"2014-03-28","MCOR"
83.9763717651367,83.9763717651367,79.8941879272461,79.8941879272461,427491,"2014-04-01","MCOR"
83.3932037353516,83.3932037353516,80.4773559570312,82.8100357055664,34809,"2014-04-02","MCOR"
79.8941879272461,82.2268676757812,79.8941879272461,79.8941879272461,17662,"2014-04-03","MCOR"
82.2268676757812,82.2268676757812,79.8941879272461,79.8941879272461,12346,"2014-04-04","MCOR"
82.2268676757812,82.2268676757812,79.3110198974609,82.2268676757812,514,"2014-04-07","MCOR"
79.3110198974609,82.2268676757812,79.3110198974609,81.6436996459961,94483,"2014-04-08","MCOR"
81.6436996459961,81.6436996459961,81.6436996459961,81.6436996459961,0,"2014-04-09","MCOR"
81.0605316162109,81.6436996459961,79.3110198974609,79.3110198974609,1161412,"2014-04-10","MCOR"
73.4793243408203,80.4773559570312,73.4793243408203,75.8120040893555,46298,"2014-04-11","MCOR"
74.6456680297852,90.3912353515625,74.6456680297852,88.641731262207,4261884,"2014-04-14","MCOR"
90.3912353515625,90.3912353515625,82.2268676757812,88.641731262207,1703450,"2014-04-15","MCOR"
87.4753875732422,89.8080673217773,85.1427154541016,87.4753875732422,995594,"2014-04-16","MCOR"
85.7258834838867,89.8080673217773,84.5595397949219,87.4753875732422,356500,"2014-04-17","MCOR"
85.7258834838867,89.8080673217773,85.7258834838867,89.2248992919922,17662,"2014-04-21","MCOR"
86.892219543457,89.8080673217773,86.892219543457,88.0585556030273,21434,"2014-04-22","MCOR"
86.3090515136719,89.8080673217773,86.3090515136719,89.2248992919922,12689,"2014-04-23","MCOR"
90.3912353515625,90.3912353515625,86.3090515136719,89.2248992919922,644924,"2014-04-24","MCOR"
87.4753875732422,90.3912353515625,87.4753875732422,89.8080673217773,314145,"2014-04-25","MCOR"
88.0585556030273,88.0585556030273,87.4753875732422,87.4753875732422,93797,"2014-04-28","MCOR"
87.4753875732422,90.3912353515625,86.3090515136719,87.4753875732422,4499894,"2014-04-29","MCOR"
90.3912353515625,90.3912353515625,88.0585556030273,89.8080673217773,17319,"2014-04-30","MCOR"
87.4753875732422,93.3070831298828,87.4753875732422,92.1407470703125,544095,"2014-05-02","MCOR"
93.3070831298828,96.2229309082031,91.5575714111328,91.5575714111328,503627,"2014-05-05","MCOR"
87.4753875732422,96.2229309082031,87.4753875732422,87.4753875732422,174563,"2014-05-06","MCOR"
87.4753875732422,95.639762878418,87.4753875732422,95.0565872192383,44583,"2014-05-07","MCOR"
93.890251159668,94.4734191894531,88.641731262207,93.3070831298828,260644,"2014-05-08","MCOR"
95.0565872192383,95.0565872192383,88.0585556030273,94.4734191894531,1028,"2014-05-09","MCOR"
94.4734191894531,94.4734191894531,94.4734191894531,94.4734191894531,0,"2014-05-12","MCOR"
93.890251159668,99.1387786865234,93.890251159668,99.1387786865234,443439,"2014-05-13","MCOR"
99.1387786865234,102.054618835449,96.2229309082031,101.471450805664,323233,"2014-05-14","MCOR"
96.2229309082031,135.295272827148,96.2229309082031,134.128936767578,6150358,"2014-05-16","MCOR"
133.545761108398,139.96061706543,122.465545654297,133.545761108398,10385492,"2014-05-19","MCOR"
132.962585449219,137.044784545898,122.465545654297,132.962585449219,2337571,"2014-05-20","MCOR"
125.381393432617,131.213088989258,125.381393432617,125.381393432617,672017,"2014-05-21","MCOR"
132.962585449219,132.962585449219,113.71800994873,132.962585449219,338495,"2014-05-22","MCOR"
122.465545654297,131.213088989258,122.465545654297,122.465545654297,264245,"2014-05-23","MCOR"
130.629913330078,130.629913330078,110.80216217041,130.629913330078,857,"2014-05-26","MCOR"
113.134834289551,120.132865905762,111.385330200195,113.134834289551,165303,"2014-05-28","MCOR"
95.639762878418,114.884346008301,90.3912353515625,95.639762878418,3298013,"2014-05-30","MCOR"
103.804130554199,114.884346008301,99.7219467163086,103.804130554199,922202,"2014-06-02","MCOR"
119.549697875977,130.629913330078,107.303146362305,119.549697875977,1678071,"2014-06-03","MCOR"
114.884346008301,122.465545654297,114.884346008301,114.884346008301,486308,"2014-06-04","MCOR"
119.549697875977,119.549697875977,114.884346008301,119.549697875977,175420,"2014-06-05","MCOR"
125.381393432617,128.297241210938,113.71800994873,125.381393432617,1931000,"2014-06-06","MCOR"
120.716041564941,125.381393432617,104.97046661377,120.716041564941,196340,"2014-06-09","MCOR"
125.381393432617,125.381393432617,109.05265045166,125.381393432617,68419,"2014-06-10","MCOR"
117.217025756836,123.631881713867,116.633850097656,117.217025756836,211945,"2014-06-11","MCOR"
120.132865905762,120.132865905762,120.132865905762,120.132865905762,171,"2014-06-12","MCOR"
120.132865905762,124.798225402832,120.132865905762,120.132865905762,8916,"2014-06-13","MCOR"
116.050682067871,124.798225402832,116.050682067871,116.050682067871,234580,"2014-06-16","MCOR"
122.465545654297,123.631881713867,113.71800994873,122.465545654297,635835,"2014-06-17","MCOR"
121.299209594727,125.381393432617,121.299209594727,121.299209594727,308658,"2014-06-18","MCOR"
125.381393432617,125.381393432617,123.631881713867,125.381393432617,1886,"2014-06-19","MCOR"
108.469482421875,120.132865905762,99.1387786865234,108.469482421875,78364,"2014-06-20","MCOR"
124.798225402832,124.798225402832,116.050682067871,124.798225402832,15604,"2014-06-23","MCOR"
124.798225402832,124.798225402832,124.798225402832,124.798225402832,0,"2014-06-24","MCOR"
118.966529846191,118.966529846191,104.97046661377,118.966529846191,56244,"2014-06-25","MCOR"
118.966529846191,118.966529846191,118.966529846191,118.966529846191,171,"2014-06-26","MCOR"
118.966529846191,118.966529846191,118.966529846191,118.966529846191,0,"2014-06-27","MCOR"
106.71997833252,106.71997833252,104.97046661377,106.71997833252,77164,"2014-06-30","MCOR"
113.134834289551,113.134834289551,107.88631439209,113.134834289551,1028,"2014-07-01","MCOR"
113.134834289551,113.134834289551,113.134834289551,113.134834289551,0,"2014-07-02","MCOR"
114.884346008301,115.467514038086,111.96849822998,114.884346008301,50071,"2014-07-03","MCOR"
113.71800994873,113.71800994873,112.551666259766,113.71800994873,49899,"2014-07-04","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,171,"2014-07-07","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,171,"2014-07-08","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,0,"2014-07-09","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,0,"2014-07-10","MCOR"
116.633850097656,119.549697875977,116.633850097656,116.633850097656,342,"2014-07-11","MCOR"
116.633850097656,119.549697875977,115.467514038086,116.633850097656,203371,"2014-07-14","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,46470,"2014-07-15","MCOR"
121.299209594727,121.299209594727,116.633850097656,121.299209594727,501055,"2014-07-16","MCOR"
117.217025756836,122.465545654297,117.217025756836,117.217025756836,153986,"2014-07-17","MCOR"
117.217025756836,117.217025756836,117.217025756836,117.217025756836,0,"2014-07-18","MCOR"
116.633850097656,116.633850097656,110.80216217041,116.633850097656,1609481,"2014-07-21","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,342953,"2014-07-22","MCOR"
119.549697875977,122.465545654297,113.71800994873,119.549697875977,101685,"2014-07-23","MCOR"
119.549697875977,119.549697875977,119.549697875977,119.549697875977,0,"2014-07-24","MCOR"
121.882377624512,121.882377624512,121.882377624512,121.882377624512,171,"2014-07-25","MCOR"
106.71997833252,122.465545654297,94.4734191894531,106.71997833252,1886,"2014-08-04","MCOR"
107.88631439209,107.88631439209,107.88631439209,107.88631439209,75621,"2014-08-05","MCOR"
107.88631439209,107.88631439209,107.88631439209,107.88631439209,0,"2014-08-06","MCOR"
107.88631439209,107.88631439209,107.88631439209,107.88631439209,1886,"2014-08-07","MCOR"
106.71997833252,106.71997833252,106.71997833252,106.71997833252,34809,"2014-08-08","MCOR"
115.467514038086,115.467514038086,115.467514038086,115.467514038086,171,"2014-08-11","MCOR"
116.633850097656,116.633850097656,115.467514038086,116.633850097656,1886,"2014-08-12","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,0,"2014-08-13","MCOR"
116.050682067871,116.050682067871,116.050682067871,116.050682067871,514,"2014-08-14","MCOR"
113.71800994873,113.71800994873,113.71800994873,113.71800994873,6001,"2014-08-15","MCOR"
116.050682067871,116.633850097656,113.71800994873,116.050682067871,514,"2014-08-18","MCOR"
113.134834289551,116.633850097656,113.134834289551,113.134834289551,4629,"2014-08-19","MCOR"
113.134834289551,113.134834289551,113.134834289551,113.134834289551,0,"2014-08-20","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,171,"2014-08-21","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,0,"2014-08-22","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,0,"2014-08-25","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,0,"2014-08-26","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,0,"2014-08-27","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,0,"2014-08-28","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,0,"2014-08-29","MCOR"
113.71800994873,113.71800994873,104.97046661377,113.71800994873,10288,"2014-09-01","MCOR"
115.467514038086,115.467514038086,115.467514038086,115.467514038086,171,"2014-09-02","MCOR"
112.551666259766,113.71800994873,107.88631439209,112.551666259766,52128,"2014-09-03","MCOR"
111.96849822998,116.050682067871,104.97046661377,111.96849822998,61045,"2014-09-04","MCOR"
107.303146362305,111.385330200195,107.303146362305,107.303146362305,9602,"2014-09-05","MCOR"
110.80216217041,110.80216217041,107.88631439209,110.80216217041,9602,"2014-09-08","MCOR"
106.13680267334,110.80216217041,103.804130554199,106.13680267334,113346,"2014-09-09","MCOR"
106.13680267334,107.88631439209,106.13680267334,106.13680267334,514,"2014-09-10","MCOR"
106.13680267334,106.13680267334,106.13680267334,106.13680267334,0,"2014-09-11","MCOR"
106.13680267334,106.13680267334,106.13680267334,106.13680267334,4801,"2014-09-12","MCOR"
108.469482421875,108.469482421875,108.469482421875,108.469482421875,171,"2014-09-15","MCOR"
108.469482421875,108.469482421875,108.469482421875,108.469482421875,0,"2014-09-16","MCOR"
111.96849822998,125.381393432617,108.469482421875,111.96849822998,1118371,"2014-09-17","MCOR"
111.96849822998,122.465545654297,111.96849822998,111.96849822998,35667,"2014-09-18","MCOR"
118.966529846191,119.549697875977,118.966529846191,118.966529846191,514,"2014-09-19","MCOR"
116.633850097656,118.966529846191,116.633850097656,116.633850097656,17319,"2014-09-22","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,0,"2014-09-23","MCOR"
119.549697875977,119.549697875977,119.549697875977,119.549697875977,171,"2014-09-24","MCOR"
110.80216217041,111.385330200195,110.80216217041,110.80216217041,18519,"2014-09-25","MCOR"
108.469482421875,119.549697875977,108.469482421875,108.469482421875,38753,"2014-09-26","MCOR"
99.1387786865234,110.80216217041,99.1387786865234,99.1387786865234,342,"2014-09-29","MCOR"
105.553634643555,116.633850097656,105.553634643555,105.553634643555,342,"2014-09-30","MCOR"
110.80216217041,110.80216217041,110.80216217041,110.80216217041,3429,"2014-10-01","MCOR"
104.97046661377,104.97046661377,104.97046661377,104.97046661377,6687,"2014-10-02","MCOR"
115.467514038086,115.467514038086,104.97046661377,115.467514038086,514,"2014-10-03","MCOR"
115.467514038086,115.467514038086,115.467514038086,115.467514038086,0,"2014-10-06","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,171,"2014-10-07","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,0,"2014-10-08","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,0,"2014-10-09","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,0,"2014-10-10","MCOR"
109.05265045166,111.385330200195,105.553634643555,109.05265045166,247783,"2014-10-13","MCOR"
107.303146362305,112.551666259766,107.303146362305,107.303146362305,175249,"2014-10-14","MCOR"
107.88631439209,107.88631439209,107.88631439209,107.88631439209,48013,"2014-10-15","MCOR"
107.88631439209,107.88631439209,107.88631439209,107.88631439209,0,"2014-10-16","MCOR"
117.217025756836,119.549697875977,111.96849822998,117.217025756836,1361354,"2014-10-17","MCOR"
116.633850097656,119.549697875977,116.633850097656,116.633850097656,1029203,"2014-10-20","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,52128,"2014-10-21","MCOR"
117.217025756836,122.465545654297,117.217025756836,117.217025756836,514,"2014-10-22","MCOR"
122.465545654297,122.465545654297,117.800193786621,122.465545654297,514,"2014-10-23","MCOR"
122.465545654297,122.465545654297,122.465545654297,122.465545654297,385822,"2014-10-24","MCOR"
122.465545654297,122.465545654297,122.465545654297,122.465545654297,0,"2014-10-27","MCOR"
122.465545654297,122.465545654297,122.465545654297,122.465545654297,0,"2014-10-28","MCOR"
122.465545654297,122.465545654297,122.465545654297,122.465545654297,0,"2014-10-29","MCOR"
122.465545654297,122.465545654297,122.465545654297,122.465545654297,0,"2014-10-30","MCOR"
125.381393432617,125.381393432617,122.465545654297,125.381393432617,459900,"2014-10-31","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,857,"2014-11-03","MCOR"
116.633850097656,116.633850097656,116.633850097656,116.633850097656,171,"2014-11-04","MCOR"
124.798225402832,124.798225402832,113.71800994873,124.798225402832,1886,"2014-11-05","MCOR"
124.798225402832,124.798225402832,124.798225402832,124.798225402832,0,"2014-11-06","MCOR"
124.798225402832,124.798225402832,124.798225402832,124.798225402832,0,"2014-11-07","MCOR"
122.465545654297,124.798225402832,112.551666259766,122.465545654297,1200,"2014-11-10","MCOR"
122.465545654297,122.465545654297,122.465545654297,122.465545654297,0,"2014-11-11","MCOR"
122.465545654297,122.465545654297,122.465545654297,122.465545654297,0,"2014-11-12","MCOR"
122.465545654297,122.465545654297,122.465545654297,122.465545654297,0,"2014-11-13","MCOR"
122.465545654297,122.465545654297,122.465545654297,122.465545654297,0,"2014-11-14","MCOR"
122.465545654297,121.299209594727,121.299209594727,121.299209594727,171,"2014-11-17","MCOR"
113.71800994873,123.048713684082,113.71800994873,113.71800994873,2057,"2014-11-18","MCOR"
121.882377624512,121.882377624512,121.882377624512,121.882377624512,171,"2014-11-19","MCOR"
121.882377624512,121.882377624512,121.882377624512,121.882377624512,0,"2014-11-20","MCOR"
121.299209594727,121.299209594727,113.71800994873,121.299209594727,514,"2014-11-21","MCOR"
121.882377624512,121.882377624512,121.882377624512,121.882377624512,171,"2014-11-24","MCOR"
122.465545654297,122.465545654297,122.465545654297,122.465545654297,171,"2014-11-25","MCOR"
122.465545654297,122.465545654297,122.465545654297,122.465545654297,0,"2014-11-26","MCOR"
122.465545654297,122.465545654297,122.465545654297,122.465545654297,0,"2014-11-27","MCOR"
121.882377624512,121.882377624512,107.88631439209,121.882377624512,342,"2014-11-28","MCOR"
121.882377624512,122.465545654297,121.882377624512,122.465545654297,144040,"2014-12-01","MCOR"
122.465545654297,122.465545654297,122.465545654297,122.465545654297,0,"2014-12-02","MCOR"
121.882377624512,122.465545654297,121.882377624512,122.465545654297,726718,"2014-12-03","MCOR"
122.465545654297,122.465545654297,122.465545654297,122.465545654297,1200852,"2014-12-04","MCOR"
122.465545654297,123.048713684082,121.882377624512,121.882377624512,1405766,"2014-12-05","MCOR"
119.549697875977,119.549697875977,119.549697875977,119.549697875977,34295,"2014-12-08","MCOR"
117.800193786621,117.800193786621,117.800193786621,117.800193786621,68590,"2014-12-09","MCOR"
116.633850097656,117.800193786621,116.633850097656,116.633850097656,41154,"2014-12-10","MCOR"
116.633850097656,117.217025756836,116.633850097656,117.217025756836,102886,"2014-12-11","MCOR"
119.549697875977,121.299209594727,119.549697875977,121.299209594727,150042,"2014-12-12","MCOR"
121.882377624512,125.381393432617,121.882377624512,121.882377624512,1029718,"2014-12-15","MCOR"
119.549697875977,119.549697875977,117.800193786621,117.800193786621,1685273,"2014-12-16","MCOR"
118.383361816406,118.383361816406,118.383361816406,118.383361816406,171,"2014-12-17","MCOR"
118.383361816406,120.132865905762,118.383361816406,119.549697875977,95341,"2014-12-18","MCOR"
119.549697875977,119.549697875977,119.549697875977,119.549697875977,0,"2014-12-19","MCOR"
117.800193786621,120.132865905762,117.800193786621,120.132865905762,685,"2014-12-22","MCOR"
120.132865905762,120.132865905762,120.132865905762,120.132865905762,0,"2014-12-23","MCOR"
125.381393432617,125.381393432617,118.383361816406,118.383361816406,69619,"2014-12-24","MCOR"
118.383361816406,118.383361816406,118.383361816406,118.383361816406,153986,"2014-12-29","MCOR"
124.215057373047,124.215057373047,118.966529846191,119.549697875977,16976,"2014-12-30","MCOR"
119.549697875977,119.549697875977,119.549697875977,119.549697875977,0,"2015-01-02","MCOR"
120.132865905762,120.132865905762,120.132865905762,120.132865905762,93454,"2015-01-05","MCOR"
125.381393432617,128.297241210938,125.381393432617,128.297241210938,1372671,"2015-01-06","MCOR"
129.463577270508,131.213088989258,125.381393432617,131.213088989258,301113,"2015-01-07","MCOR"
120.132865905762,134.128936767578,120.132865905762,128.297241210938,379478,"2015-01-08","MCOR"
134.128936767578,135.878433227539,128.297241210938,133.545761108398,13080764,"2015-01-09","MCOR"
134.128936767578,135.295272827148,128.297241210938,135.295272827148,398855,"2015-01-12","MCOR"
134.128936767578,134.128936767578,125.381393432617,125.381393432617,150899,"2015-01-13","MCOR"
134.128936767578,134.128936767578,123.631881713867,123.631881713867,34638,"2015-01-14","MCOR"
134.128936767578,134.128936767578,134.128936767578,134.128936767578,171,"2015-01-15","MCOR"
134.128936767578,134.128936767578,134.128936767578,134.128936767578,0,"2015-01-16","MCOR"
133.545761108398,135.878433227539,131.796249389648,134.128936767578,538951,"2015-01-19","MCOR"
133.545761108398,135.295272827148,131.796249389648,135.295272827148,755869,"2015-01-20","MCOR"
132.962585449219,137.627944946289,132.962585449219,137.627944946289,143354,"2015-01-21","MCOR"
135.295272827148,137.044784545898,133.545761108398,134.128936767578,283279,"2015-01-22","MCOR"
133.545761108398,139.377456665039,131.796249389648,137.044784545898,586107,"2015-01-23","MCOR"
134.128936767578,138.794281005859,132.962585449219,137.044784545898,1218857,"2015-01-26","MCOR"
137.044784545898,137.044784545898,137.044784545898,137.044784545898,6001,"2015-01-27","MCOR"
134.128936767578,137.044784545898,132.962585449219,134.128936767578,745924,"2015-01-28","MCOR"
134.128936767578,134.128936767578,130.046752929688,130.046752929688,361816,"2015-01-29","MCOR"
131.796249389648,133.545761108398,130.046752929688,130.046752929688,268018,"2015-01-30","MCOR"
129.463577270508,129.463577270508,129.463577270508,129.463577270508,85738,"2015-02-02","MCOR"
131.213088989258,131.213088989258,129.463577270508,129.463577270508,171476,"2015-02-03","MCOR"
128.880401611328,128.880401611328,126.547729492188,128.880401611328,86424,"2015-02-04","MCOR"
128.880401611328,132.962585449219,128.880401611328,131.213088989258,122434,"2015-02-05","MCOR"
132.962585449219,135.295272827148,132.962585449219,135.295272827148,1996504,"2015-02-06","MCOR"
135.295272827148,137.044784545898,134.128936767578,137.044784545898,733406,"2015-02-09","MCOR"
134.712097167969,137.044784545898,134.712097167969,137.044784545898,1415198,"2015-02-10","MCOR"
139.96061706543,139.96061706543,134.712097167969,137.627944946289,1252638,"2015-02-11","MCOR"
139.377456665039,142.87646484375,137.627944946289,140.543792724609,628805,"2015-02-12","MCOR"
142.87646484375,146.958648681641,141.71012878418,145.79231262207,1395306,"2015-02-13","MCOR"
146.37548828125,146.37548828125,145.79231262207,145.79231262207,239724,"2015-02-16","MCOR"
146.958648681641,146.958648681641,143.45964050293,145.79231262207,261330,"2015-02-17","MCOR"
145.79231262207,146.958648681641,145.79231262207,145.79231262207,416688,"2015-02-18","MCOR"
148.125,148.125,145.79231262207,145.79231262207,1732087,"2015-02-20","MCOR"
145.79231262207,146.958648681641,145.79231262207,145.79231262207,209201,"2015-02-23","MCOR"
145.79231262207,145.79231262207,144.6259765625,144.6259765625,2362092,"2015-02-24","MCOR"
146.958648681641,146.958648681641,144.042816162109,146.958648681641,1772384,"2015-02-25","MCOR"
147.54182434082,147.54182434082,147.54182434082,147.54182434082,1046179,"2015-02-26","MCOR"
147.54182434082,150.457672119141,147.54182434082,150.457672119141,978789,"2015-02-27","MCOR"
150.457672119141,151.624008178711,149.29133605957,151.624008178711,1413826,"2015-03-02","MCOR"
152.790344238281,155.123031616211,152.790344238281,155.123031616211,514430,"2015-03-03","MCOR"
155.123031616211,155.706192016602,151.624008178711,155.123031616211,1578100,"2015-03-04","MCOR"
160.371551513672,160.371551513672,155.706192016602,160.371551513672,1022344,"2015-03-05","MCOR"
159.205215454102,160.371551513672,159.205215454102,159.205215454102,240924,"2015-03-06","MCOR"
159.788375854492,160.371551513672,159.205215454102,159.205215454102,2616221,"2015-03-09","MCOR"
160.371551513672,160.371551513672,157.455703735352,159.205215454102,353242,"2015-03-10","MCOR"
159.205215454102,159.205215454102,159.205215454102,159.205215454102,892193,"2015-03-11","MCOR"
159.205215454102,159.788375854492,159.205215454102,159.205215454102,2401532,"2015-03-12","MCOR"
159.205215454102,159.205215454102,159.205215454102,159.205215454102,0,"2015-03-13","MCOR"
146.37548828125,146.958648681641,145.79231262207,146.958648681641,331979,"2015-03-16","MCOR"
147.54182434082,157.455703735352,147.54182434082,157.455703735352,8916,"2015-03-17","MCOR"
158.622039794922,158.622039794922,148.708160400391,149.29133605957,51443,"2015-03-18","MCOR"
149.874496459961,150.457672119141,149.874496459961,150.457672119141,34295,"2015-03-19","MCOR"
151.624008178711,151.624008178711,151.040832519531,151.624008178711,360615,"2015-03-20","MCOR"
157.455703735352,157.455703735352,157.455703735352,157.455703735352,171,"2015-03-23","MCOR"
157.455703735352,157.455703735352,157.455703735352,157.455703735352,0,"2015-03-24","MCOR"
156.872528076172,156.872528076172,151.624008178711,156.872528076172,857555,"2015-03-25","MCOR"
156.872528076172,156.872528076172,156.872528076172,156.872528076172,0,"2015-03-26","MCOR"
151.624008178711,154.539855957031,151.624008178711,154.539855957031,102886,"2015-03-27","MCOR"
154.539855957031,154.539855957031,154.539855957031,154.539855957031,0,"2015-03-30","MCOR"
157.455703735352,160.371551513672,157.455703735352,160.371551513672,1975412,"2015-03-31","MCOR"
160.954711914062,160.954711914062,160.371551513672,160.371551513672,1715796,"2015-04-01","MCOR"
160.371551513672,165.620071411133,160.371551513672,165.620071411133,434522,"2015-04-02","MCOR"
163.287399291992,167.952743530273,163.287399291992,165.620071411133,72534,"2015-04-06","MCOR"
163.287399291992,165.036895751953,163.287399291992,163.287399291992,618345,"2015-04-07","MCOR"
163.287399291992,163.870559692383,163.287399291992,163.287399291992,310715,"2015-04-08","MCOR"
163.287399291992,163.870559692383,163.287399291992,163.870559692383,2422109,"2015-04-09","MCOR"
164.453735351562,165.036895751953,163.287399291992,163.287399291992,1890531,"2015-04-10","MCOR"
158.038864135742,158.038864135742,158.038864135742,158.038864135742,171,"2015-04-13","MCOR"
166.203247070312,166.203247070312,159.205215454102,166.203247070312,5487,"2015-04-14","MCOR"
165.620071411133,165.620071411133,156.289367675781,156.289367675781,931290,"2015-04-15","MCOR"
154.539855957031,162.121063232422,149.874496459961,160.371551513672,18519,"2015-04-16","MCOR"
152.790344238281,160.371551513672,152.207183837891,152.207183837891,531749,"2015-04-17","MCOR"
149.874496459961,149.874496459961,149.874496459961,149.874496459961,171476,"2015-04-20","MCOR"
160.371551513672,160.371551513672,160.371551513672,160.371551513672,385822,"2015-04-21","MCOR"
155.123031616211,160.954711914062,154.539855957031,157.455703735352,795652,"2015-04-22","MCOR"
156.289367675781,160.371551513672,156.289367675781,158.038864135742,17662,"2015-04-23","MCOR"
160.371551513672,161.537887573242,160.371551513672,160.954711914062,308658,"2015-04-24","MCOR"
157.455703735352,160.371551513672,155.123031616211,160.371551513672,1869954,"2015-04-27","MCOR"
158.622039794922,158.622039794922,156.289367675781,156.289367675781,1758494,"2015-04-28","MCOR"
156.289367675781,159.788375854492,156.289367675781,159.788375854492,18862,"2015-04-29","MCOR"
159.788375854492,159.788375854492,159.788375854492,159.788375854492,0,"2015-04-30","MCOR"
163.287399291992,163.287399291992,160.371551513672,160.371551513672,513230,"2015-05-04","MCOR"
161.537887573242,161.537887573242,154.539855957031,157.455703735352,2899844,"2015-05-05","MCOR"
157.455703735352,157.455703735352,157.455703735352,157.455703735352,128779,"2015-05-06","MCOR"
157.455703735352,157.455703735352,157.455703735352,157.455703735352,34295,"2015-05-07","MCOR"
154.539855957031,155.123031616211,151.624008178711,151.624008178711,1200337,"2015-05-08","MCOR"
156.289367675781,156.289367675781,156.289367675781,156.289367675781,34466,"2015-05-11","MCOR"
157.455703735352,157.455703735352,151.624008178711,156.872528076172,370561,"2015-05-12","MCOR"
151.624008178711,153.373519897461,151.624008178711,153.373519897461,69448,"2015-05-13","MCOR"
151.624008178711,151.624008178711,151.624008178711,151.624008178711,20577,"2015-05-15","MCOR"
151.624008178711,154.539855957031,151.624008178711,154.539855957031,342,"2015-05-18","MCOR"
153.373519897461,154.539855957031,151.624008178711,151.624008178711,68762,"2015-05-19","MCOR"
154.539855957031,155.706192016602,154.539855957031,154.539855957031,86595,"2015-05-20","MCOR"
154.539855957031,154.539855957031,154.539855957031,154.539855957031,0,"2015-05-21","MCOR"
156.289367675781,157.455703735352,156.289367675781,156.289367675781,32580,"2015-05-22","MCOR"
157.455703735352,157.455703735352,154.539855957031,154.539855957031,257215,"2015-05-25","MCOR"
154.539855957031,155.123031616211,151.624008178711,154.539855957031,824631,"2015-05-26","MCOR"
154.539855957031,154.539855957031,154.539855957031,154.539855957031,339524,"2015-05-27","MCOR"
154.539855957031,154.539855957031,154.539855957031,154.539855957031,51785,"2015-05-28","MCOR"
154.539855957031,154.539855957031,154.539855957031,154.539855957031,83337,"2015-05-29","MCOR"
154.539855957031,155.706192016602,154.539855957031,154.539855957031,818630,"2015-06-01","MCOR"
154.539855957031,154.539855957031,154.539855957031,154.539855957031,245211,"2015-06-03","MCOR"
151.624008178711,154.539855957031,151.624008178711,154.539855957031,510829,"2015-06-04","MCOR"
154.539855957031,193.029022216797,154.539855957031,193.029022216797,13096540,"2015-06-05","MCOR"
204.109237670898,227.436019897461,193.612197875977,214.02311706543,12647614,"2015-06-08","MCOR"
218.6884765625,218.6884765625,174.950775146484,207.025085449219,3177122,"2015-06-09","MCOR"
207.025085449219,214.02311706543,192.445861816406,198.277557373047,1837716,"2015-06-10","MCOR"
204.109237670898,204.109237670898,180.782470703125,189.530014038086,2065781,"2015-06-11","MCOR"
186.614166259766,196.528045654297,174.950775146484,180.782470703125,2873265,"2015-06-12","MCOR"
192.445861816406,192.445861816406,176.117126464844,181.948806762695,656756,"2015-06-15","MCOR"
177.866622924805,180.782470703125,175.533950805664,175.533950805664,265789,"2015-06-16","MCOR"
175.533950805664,179.616134643555,172.034927368164,176.117126464844,689679,"2015-06-17","MCOR"
176.700286865234,177.866622924805,170.285430908203,174.950775146484,292367,"2015-06-18","MCOR"
174.950775146484,174.950775146484,172.034927368164,174.950775146484,294425,"2015-06-19","MCOR"
174.950775146484,183.698318481445,174.950775146484,180.199310302734,2096818,"2015-06-22","MCOR"
183.698318481445,183.698318481445,178.449798583984,178.449798583984,538780,"2015-06-23","MCOR"
180.782470703125,180.782470703125,178.449798583984,179.032958984375,188624,"2015-06-24","MCOR"
178.449798583984,178.449798583984,174.950775146484,176.117126464844,387537,"2015-06-25","MCOR"
176.117126464844,180.782470703125,175.533950805664,175.533950805664,192396,"2015-06-26","MCOR"
174.950775146484,179.616134643555,174.367614746094,174.950775146484,345697,"2015-06-29","MCOR"
177.866622924805,177.866622924805,173.784439086914,173.784439086914,430235,"2015-06-30","MCOR"
173.784439086914,178.449798583984,173.784439086914,178.449798583984,213660,"2015-07-01","MCOR"
176.700286865234,176.700286865234,173.784439086914,173.784439086914,432293,"2015-07-02","MCOR"
176.117126464844,177.866622924805,173.784439086914,173.784439086914,2335171,"2015-07-03","MCOR"
176.117126464844,176.117126464844,173.201278686523,173.784439086914,218632,"2015-07-06","MCOR"
174.950775146484,174.950775146484,174.950775146484,174.950775146484,52300,"2015-07-07","MCOR"
169.119079589844,174.367614746094,163.287399291992,166.786407470703,776446,"2015-07-08","MCOR"
170.285430908203,186.614166259766,170.285430908203,177.866622924805,3841251,"2015-07-09","MCOR"
179.032958984375,180.782470703125,179.032958984375,179.616134643555,74077,"2015-07-10","MCOR"
177.866622924805,181.365646362305,177.283462524414,180.782470703125,830805,"2015-07-13","MCOR"
180.782470703125,181.948806762695,178.449798583984,178.449798583984,412401,"2015-07-14","MCOR"
179.616134643555,180.782470703125,177.283462524414,180.782470703125,311573,"2015-07-15","MCOR"
183.698318481445,183.698318481445,177.866622924805,180.782470703125,394739,"2015-07-22","MCOR"
177.866622924805,183.698318481445,177.866622924805,182.531982421875,427663,"2015-07-23","MCOR"
183.115142822266,183.698318481445,183.115142822266,183.698318481445,32580,"2015-07-24","MCOR"
180.199310302734,180.199310302734,163.287399291992,169.119079589844,505685,"2015-07-27","MCOR"
163.287399291992,173.201278686523,157.455703735352,162.121063232422,275906,"2015-07-28","MCOR"
169.119079589844,174.367614746094,159.788375854492,162.704223632812,658127,"2015-07-29","MCOR"
160.954711914062,166.203247070312,159.788375854492,160.954711914062,1528372,"2015-07-30","MCOR"
161.537887573242,166.203247070312,160.954711914062,160.954711914062,1188162,"2015-07-31","MCOR"
160.954711914062,169.119079589844,160.371551513672,169.119079589844,1015142,"2015-08-03","MCOR"
162.704223632812,169.119079589844,162.704223632812,169.119079589844,171991,"2015-08-04","MCOR"
173.784439086914,174.950775146484,173.784439086914,174.950775146484,8745,"2015-08-05","MCOR"
172.034927368164,174.950775146484,169.119079589844,173.201278686523,1997361,"2015-08-06","MCOR"
172.034927368164,172.034927368164,161.537887573242,162.121063232422,342096,"2015-08-07","MCOR"
162.704223632812,165.036895751953,151.624008178711,163.287399291992,1207196,"2015-08-10","MCOR"
162.704223632812,163.287399291992,157.455703735352,157.455703735352,471389,"2015-08-11","MCOR"
156.872528076172,160.371551513672,152.207183837891,156.289367675781,1097794,"2015-08-12","MCOR"
156.289367675781,157.455703735352,156.289367675781,157.455703735352,372962,"2015-08-13","MCOR"
157.455703735352,157.455703735352,153.373519897461,157.455703735352,28465,"2015-08-14","MCOR"
157.455703735352,159.205215454102,157.455703735352,157.455703735352,881390,"2015-08-18","MCOR"
156.289367675781,156.289367675781,156.289367675781,156.289367675781,1714,"2015-08-19","MCOR"
156.289367675781,156.289367675781,152.207183837891,155.706192016602,161188,"2015-08-20","MCOR"
155.123031616211,155.123031616211,152.207183837891,152.207183837891,17490,"2015-08-21","MCOR"
145.79231262207,153.956680297852,142.87646484375,146.958648681641,107173,"2015-08-24","MCOR"
157.455703735352,157.455703735352,145.79231262207,145.79231262207,113174,"2015-08-25","MCOR"
145.79231262207,151.624008178711,134.128936767578,145.79231262207,82137,"2015-08-26","MCOR"
145.79231262207,145.79231262207,139.96061706543,139.96061706543,236637,"2015-08-27","MCOR"
145.79231262207,145.79231262207,145.79231262207,145.79231262207,171,"2015-08-28","MCOR"
145.79231262207,181.948806762695,131.796249389648,176.700286865234,9427108,"2015-08-31","MCOR"
176.700286865234,176.700286865234,160.371551513672,172.034927368164,971587,"2015-09-01","MCOR"
168.535919189453,169.119079589844,165.620071411133,165.620071411133,813657,"2015-09-02","MCOR"
165.620071411133,177.283462524414,165.620071411133,174.950775146484,6637181,"2015-09-03","MCOR"
174.950775146484,174.950775146484,171.451766967773,174.950775146484,2238629,"2015-09-04","MCOR"
174.950775146484,174.950775146484,160.371551513672,174.367614746094,1061098,"2015-09-07","MCOR"
169.119079589844,172.034927368164,166.203247070312,167.369583129883,912428,"2015-09-08","MCOR"
167.369583129883,167.369583129883,162.704223632812,167.369583129883,141296,"2015-09-09","MCOR"
163.287399291992,167.369583129883,160.371551513672,163.287399291992,488022,"2015-09-10","MCOR"
162.704223632812,163.870559692383,160.371551513672,160.371551513672,443439,"2015-09-11","MCOR"
157.455703735352,180.782470703125,157.455703735352,174.950775146484,4386376,"2015-09-14","MCOR"
174.950775146484,174.950775146484,160.371551513672,174.950775146484,5235701,"2015-09-15","MCOR"
172.034927368164,174.950775146484,169.119079589844,169.119079589844,1149408,"2015-09-16","MCOR"
169.119079589844,211.107269287109,169.119079589844,207.025085449219,13065331,"2015-09-17","MCOR"
207.025085449219,225.103332519531,192.445861816406,192.445861816406,17280231,"2015-09-18","MCOR"
192.445861816406,193.612197875977,174.950775146484,176.117126464844,8041576,"2015-09-21","MCOR"
176.117126464844,176.117126464844,158.622039794922,159.205215454102,14039834,"2015-09-22","MCOR"
151.624008178711,151.624008178711,143.45964050293,146.958648681641,39548723,"2015-09-23","MCOR"
139.96061706543,177.866622924805,135.295272827148,171.451766967773,4767912,"2015-09-25","MCOR"
172.034927368164,181.365646362305,162.121063232422,177.866622924805,3298870,"2015-09-28","MCOR"
172.618103027344,177.283462524414,171.451766967773,177.283462524414,1389305,"2015-09-29","MCOR"
174.950775146484,177.283462524414,163.287399291992,163.287399291992,1093507,"2015-09-30","MCOR"
163.287399291992,176.117126464844,163.287399291992,172.618103027344,2429997,"2015-10-01","MCOR"
174.950775146484,176.700286865234,169.119079589844,174.367614746094,173020,"2015-10-02","MCOR"
175.533950805664,175.533950805664,174.367614746094,174.950775146484,19335552,"2015-10-05","MCOR"
174.950775146484,175.533950805664,172.034927368164,174.950775146484,2759747,"2015-10-06","MCOR"
173.201278686523,174.950775146484,172.034927368164,174.950775146484,25830064,"2015-10-07","MCOR"
176.117126464844,176.117126464844,174.950775146484,174.950775146484,704083,"2015-10-08","MCOR"
176.117126464844,177.866622924805,176.117126464844,177.866622924805,1610853,"2015-10-09","MCOR"
174.950775146484,183.698318481445,174.950775146484,183.698318481445,35388696,"2015-10-12","MCOR"
183.698318481445,198.277557373047,183.698318481445,195.361709594727,109955039,"2015-10-13","MCOR"
195.361709594727,198.277557373047,189.530014038086,189.530014038086,887392,"2015-10-15","MCOR"
189.530014038086,194.195373535156,189.530014038086,193.612197875977,3948767,"2015-10-16","MCOR"
189.530014038086,212.856781005859,189.530014038086,207.025085449219,11406122,"2015-10-19","MCOR"
212.856781005859,215.77262878418,204.109237670898,212.273620605469,1195021,"2015-10-20","MCOR"
212.856781005859,212.856781005859,204.109237670898,204.109237670898,4196551,"2015-10-21","MCOR"
204.692413330078,205.275588989258,204.109237670898,204.692413330078,4842504,"2015-10-22","MCOR"
204.692413330078,204.692413330078,204.109237670898,204.109237670898,2040573,"2015-10-23","MCOR"
204.692413330078,207.025085449219,204.109237670898,204.109237670898,6657243,"2015-10-26","MCOR"
204.109237670898,204.109237670898,204.109237670898,204.109237670898,0,"2015-10-27","MCOR"
198.277557373047,198.277557373047,198.277557373047,198.277557373047,171476,"2015-10-28","MCOR"
192.445861816406,198.277557373047,192.445861816406,198.277557373047,17319,"2015-10-29","MCOR"
198.277557373047,204.109237670898,198.277557373047,203.526077270508,4629,"2015-10-30","MCOR"
198.277557373047,198.277557373047,195.361709594727,195.361709594727,98084,"2015-11-02","MCOR"
192.445861816406,198.277557373047,180.782470703125,195.361709594727,484764,"2015-11-03","MCOR"
198.277557373047,198.277557373047,189.530014038086,195.361709594727,433150,"2015-11-04","MCOR"
186.614166259766,186.614166259766,183.698318481445,183.698318481445,300084,"2015-11-05","MCOR"
180.782470703125,189.530014038086,177.283462524414,189.530014038086,884991,"2015-11-06","MCOR"
189.530014038086,189.530014038086,189.530014038086,189.530014038086,0,"2015-11-09","MCOR"
186.614166259766,192.445861816406,186.614166259766,192.445861816406,85909,"2015-11-10","MCOR"
184.281494140625,184.281494140625,180.782470703125,180.782470703125,57959,"2015-11-11","MCOR"
180.782470703125,192.445861816406,180.782470703125,192.445861816406,111459,"2015-11-12","MCOR"
176.700286865234,189.530014038086,176.117126464844,189.530014038086,17319,"2015-11-13","MCOR"
175.533950805664,185.447830200195,175.533950805664,185.447830200195,17319,"2015-11-16","MCOR"
174.950775146484,184.864654541016,174.950775146484,184.864654541016,49556,"2015-11-17","MCOR"
180.782470703125,180.782470703125,170.868591308594,170.868591308594,195483,"2015-11-18","MCOR"
173.201278686523,174.950775146484,166.203247070312,174.950775146484,333007,"2015-11-19","MCOR"
166.203247070312,174.950775146484,166.203247070312,172.034927368164,3943,"2015-11-20","MCOR"
169.119079589844,174.950775146484,158.622039794922,174.950775146484,1862581,"2015-11-23","MCOR"
174.950775146484,175.533950805664,174.950775146484,174.950775146484,2023426,"2015-11-24","MCOR"
173.784439086914,176.700286865234,173.784439086914,176.700286865234,2016567,"2015-11-25","MCOR"
174.950775146484,177.866622924805,174.950775146484,176.700286865234,2836912,"2015-11-26","MCOR"
174.950775146484,177.866622924805,174.950775146484,177.866622924805,5159222,"2015-11-27","MCOR"
174.950775146484,174.950775146484,174.950775146484,174.950775146484,8742744,"2015-11-30","MCOR"
177.866622924805,183.698318481445,177.866622924805,183.698318481445,56587,"2015-12-01","MCOR"
189.530014038086,192.445861816406,189.530014038086,192.445861816406,7716,"2015-12-02","MCOR"
183.698318481445,183.698318481445,183.698318481445,183.698318481445,60016,"2015-12-03","MCOR"
183.698318481445,183.698318481445,166.203247070312,174.950775146484,3434165,"2015-12-04","MCOR"
174.950775146484,177.866622924805,174.950775146484,174.950775146484,4902864,"2015-12-07","MCOR"
174.950775146484,174.950775146484,174.950775146484,174.950775146484,111974,"2015-12-08","MCOR"
174.950775146484,174.950775146484,174.950775146484,174.950775146484,0,"2015-12-09","MCOR"
174.950775146484,174.950775146484,174.950775146484,174.950775146484,993365,"2015-12-10","MCOR"
175.533950805664,186.614166259766,174.950775146484,175.533950805664,480477,"2015-12-11","MCOR"
176.117126464844,176.117126464844,174.950775146484,174.950775146484,3795124,"2015-12-14","MCOR"
174.950775146484,179.032958984375,174.950775146484,179.032958984375,88653,"2015-12-15","MCOR"
184.281494140625,184.281494140625,184.281494140625,184.281494140625,171,"2015-12-16","MCOR"
177.866622924805,178.449798583984,177.866622924805,177.866622924805,137181,"2015-12-17","MCOR"
177.866622924805,177.866622924805,177.866622924805,177.866622924805,0,"2015-12-18","MCOR"
174.950775146484,174.950775146484,174.950775146484,174.950775146484,1800506,"2015-12-21","MCOR"
104.235771179199,104.235771179199,104.235771179199,104.235771179199,0,"2015-12-22","MCOR"
174.950775146484,174.950775146484,174.950775146484,174.950775146484,342953,"2015-12-23","MCOR"
174.950775146484,174.950775146484,174.950775146484,174.950775146484,2402561,"2015-12-28","MCOR"
174.950775146484,174.950775146484,160.371551513672,174.950775146484,423204,"2015-12-29","MCOR"
176.117126464844,180.782470703125,174.950775146484,174.950775146484,256872,"2015-12-30","MCOR"
177.866622924805,177.866622924805,177.866622924805,177.866622924805,171,"2016-01-04","MCOR"
166.203247070312,174.950775146484,166.203247070312,174.950775146484,1979356,"2016-01-05","MCOR"
174.950775146484,182.531982421875,174.950775146484,182.531982421875,1886,"2016-01-06","MCOR"
182.531982421875,182.531982421875,182.531982421875,182.531982421875,0,"2016-01-07","MCOR"
174.950775146484,177.866622924805,174.950775146484,177.866622924805,260987,"2016-01-08","MCOR"
174.950775146484,174.950775146484,172.034927368164,174.950775146484,428863,"2016-01-11","MCOR"
174.950775146484,174.950775146484,174.950775146484,174.950775146484,853268,"2016-01-12","MCOR"
174.950775146484,174.950775146484,174.950775146484,174.950775146484,863557,"2016-01-13","MCOR"
174.950775146484,174.950775146484,174.950775146484,174.950775146484,0,"2016-01-14","MCOR"
180.782470703125,180.782470703125,180.782470703125,180.782470703125,171,"2016-01-15","MCOR"
180.782470703125,180.782470703125,180.782470703125,180.782470703125,342,"2016-01-18","MCOR"
183.698318481445,191.862686157227,180.782470703125,186.030990600586,188624,"2016-01-19","MCOR"
186.030990600586,186.030990600586,186.030990600586,186.030990600586,0,"2016-01-20","MCOR"
186.030990600586,186.030990600586,186.030990600586,186.030990600586,6859,"2016-01-21","MCOR"
186.030990600586,186.030990600586,186.030990600586,186.030990600586,0,"2016-01-22","MCOR"
175.533950805664,175.533950805664,174.950775146484,175.533950805664,7202,"2016-01-25","MCOR"
175.533950805664,175.533950805664,172.034927368164,174.950775146484,1200509,"2016-01-26","MCOR"
172.034927368164,175.533950805664,172.034927368164,174.950775146484,277963,"2016-01-27","MCOR"
172.618103027344,174.950775146484,172.034927368164,172.618103027344,526776,"2016-01-28","MCOR"
172.034927368164,172.034927368164,169.119079589844,172.034927368164,515802,"2016-01-29","MCOR"
172.034927368164,173.784439086914,169.119079589844,173.784439086914,5658,"2016-02-01","MCOR"
173.784439086914,173.784439086914,173.784439086914,173.784439086914,0,"2016-02-02","MCOR"
169.119079589844,169.119079589844,169.119079589844,169.119079589844,1714,"2016-02-03","MCOR"
174.950775146484,174.950775146484,169.119079589844,171.451766967773,52300,"2016-02-04","MCOR"
169.119079589844,172.034927368164,166.203247070312,172.034927368164,63960,"2016-02-05","MCOR"
174.367614746094,174.367614746094,174.367614746094,174.367614746094,171,"2016-02-09","MCOR"
174.367614746094,174.367614746094,174.367614746094,174.367614746094,0,"2016-02-10","MCOR"
174.367614746094,174.367614746094,174.367614746094,174.367614746094,0,"2016-02-11","MCOR"
167.952743530273,167.952743530273,167.952743530273,167.952743530273,34295,"2016-02-12","MCOR"
172.034927368164,172.034927368164,160.371551513672,168.535919189453,68933,"2016-02-15","MCOR"
172.034927368164,172.034927368164,166.203247070312,166.203247070312,68933,"2016-02-16","MCOR"
172.034927368164,172.034927368164,163.287399291992,166.203247070312,44926,"2016-02-17","MCOR"
166.203247070312,166.203247070312,161.537887573242,161.537887573242,95341,"2016-02-18","MCOR"
157.455703735352,157.455703735352,156.289367675781,156.289367675781,143354,"2016-02-19","MCOR"
160.371551513672,172.034927368164,160.371551513672,172.034927368164,18005,"2016-02-22","MCOR"
160.371551513672,174.950775146484,160.371551513672,174.950775146484,208172,"2016-02-23","MCOR"
174.950775146484,174.950775146484,174.950775146484,174.950775146484,0,"2016-02-24","MCOR"
160.371551513672,160.371551513672,160.371551513672,160.371551513672,171,"2016-02-25","MCOR"
169.119079589844,172.034927368164,160.371551513672,172.034927368164,149184,"2016-02-26","MCOR"
167.952743530273,167.952743530273,167.952743530273,167.952743530273,171,"2016-02-29","MCOR"
167.952743530273,168.535919189453,167.952743530273,168.535919189453,1714,"2016-03-01","MCOR"
168.535919189453,169.119079589844,165.620071411133,169.119079589844,68076,"2016-03-02","MCOR"
168.535919189453,169.119079589844,168.535919189453,168.535919189453,306600,"2016-03-03","MCOR"
162.121063232422,168.535919189453,160.954711914062,168.535919189453,22463,"2016-03-04","MCOR"
161.537887573242,166.203247070312,160.954711914062,166.203247070312,64475,"2016-03-07","MCOR"
166.203247070312,166.786407470703,160.371551513672,160.371551513672,1169128,"2016-03-08","MCOR"
167.952743530273,167.952743530273,167.952743530273,167.952743530273,857,"2016-03-10","MCOR"
167.952743530273,167.952743530273,167.952743530273,167.952743530273,0,"2016-03-11","MCOR"
167.952743530273,167.952743530273,167.952743530273,167.952743530273,0,"2016-03-14","MCOR"
164.453735351562,172.034927368164,160.954711914062,172.034927368164,540323,"2016-03-15","MCOR"
174.950775146484,174.950775146484,174.950775146484,174.950775146484,171,"2016-03-16","MCOR"
169.119079589844,174.367614746094,169.119079589844,174.367614746094,24006,"2016-03-17","MCOR"
174.367614746094,174.367614746094,172.034927368164,174.367614746094,174391,"2016-03-18","MCOR"
174.950775146484,174.950775146484,174.367614746094,174.367614746094,4458,"2016-03-21","MCOR"
172.618103027344,173.784439086914,172.618103027344,173.784439086914,17147,"2016-03-22","MCOR"
173.784439086914,173.784439086914,173.784439086914,173.784439086914,0,"2016-03-23","MCOR"
170.285430908203,170.285430908203,170.285430908203,170.285430908203,685,"2016-03-24","MCOR"
169.119079589844,169.119079589844,160.371551513672,160.371551513672,1337861,"2016-03-28","MCOR"
160.371551513672,160.371551513672,160.371551513672,160.371551513672,0,"2016-03-29","MCOR"
168.535919189453,168.535919189453,168.535919189453,168.535919189453,171,"2016-03-30","MCOR"
168.535919189453,168.535919189453,168.535919189453,168.535919189453,0,"2016-03-31","MCOR"
168.535919189453,171.451766967773,163.287399291992,171.451766967773,5830,"2016-04-01","MCOR"
161.537887573242,167.952743530273,160.371551513672,160.371551513672,26064,"2016-04-04","MCOR"
163.287399291992,163.287399291992,163.287399291992,163.287399291992,685,"2016-04-05","MCOR"
163.287399291992,174.950775146484,163.287399291992,174.367614746094,315517,"2016-04-06","MCOR"
166.203247070312,171.451766967773,161.537887573242,161.537887573242,76821,"2016-04-07","MCOR"
163.287399291992,174.950775146484,163.287399291992,174.950775146484,112145,"2016-04-08","MCOR"
174.950775146484,174.950775146484,174.950775146484,174.950775146484,0,"2016-04-11","MCOR"
172.034927368164,172.034927368164,172.034927368164,172.034927368164,171,"2016-04-12","MCOR"
172.034927368164,172.034927368164,172.034927368164,172.034927368164,0,"2016-04-13","MCOR"
172.034927368164,172.034927368164,172.034927368164,172.034927368164,0,"2016-04-14","MCOR"
172.034927368164,172.034927368164,172.034927368164,172.034927368164,0,"2016-04-15","MCOR"
172.034927368164,172.034927368164,172.034927368164,172.034927368164,0,"2016-04-18","MCOR"
172.034927368164,172.034927368164,172.034927368164,172.034927368164,0,"2016-04-19","MCOR"
146.37548828125,146.37548828125,146.37548828125,146.37548828125,171,"2016-04-20","MCOR"
146.37548828125,174.950775146484,139.96061706543,146.37548828125,2125111,"2016-04-21","MCOR"
146.37548828125,156.872528076172,139.96061706543,139.96061706543,460929,"2016-04-22","MCOR"
139.96061706543,151.624008178711,137.627944946289,137.627944946289,428692,"2016-04-25","MCOR"
137.627944946289,157.455703735352,137.044784545898,151.040832519531,8904104,"2016-04-26","MCOR"
151.040832519531,156.872528076172,146.37548828125,146.958648681641,646124,"2016-04-27","MCOR"
142.87646484375,158.622039794922,134.712097167969,154.539855957031,10522159,"2016-04-28","MCOR"
154.539855957031,155.706192016602,150.457672119141,151.624008178711,744895,"2016-04-29","MCOR"
151.624008178711,167.952743530273,151.624008178711,163.287399291992,2923679,"2016-05-02","MCOR"
169.119079589844,169.119079589844,165.620071411133,169.119079589844,1574671,"2016-05-03","MCOR"
179.616134643555,179.616134643555,172.618103027344,178.449798583984,836806,"2016-05-04","MCOR"
178.449798583984,180.782470703125,171.451766967773,171.451766967773,135295,"2016-05-09","MCOR"
171.451766967773,180.782470703125,170.285430908203,171.451766967773,547353,"2016-05-10","MCOR"
174.950775146484,176.117126464844,164.453735351562,174.950775146484,88653,"2016-05-11","MCOR"
172.618103027344,172.618103027344,164.453735351562,164.453735351562,358900,"2016-05-12","MCOR"
164.453735351562,164.453735351562,152.790344238281,159.788375854492,502598,"2016-05-13","MCOR"
159.788375854492,159.788375854492,155.123031616211,155.123031616211,34123,"2016-05-16","MCOR"
162.121063232422,162.121063232422,145.79231262207,155.123031616211,222233,"2016-05-17","MCOR"
155.123031616211,163.287399291992,149.29133605957,151.624008178711,87967,"2016-05-18","MCOR"
162.121063232422,169.119079589844,148.125,157.455703735352,5,"2016-05-19","MCOR"
163.287399291992,163.287399291992,152.790344238281,162.121063232422,12517,"2016-05-20","MCOR"
162.121063232422,162.121063232422,162.121063232422,162.121063232422,0,"2016-05-23","MCOR"
158.622039794922,158.622039794922,157.455703735352,157.455703735352,51443,"2016-05-24","MCOR"
162.121063232422,162.121063232422,150.457672119141,150.457672119141,453899,"2016-05-25","MCOR"
150.457672119141,153.956680297852,148.125,150.457672119141,77336,"2016-05-26","MCOR"
155.123031616211,155.123031616211,150.457672119141,151.624008178711,1156268,"2016-05-27","MCOR"
156.289367675781,163.287399291992,156.289367675781,160.954711914062,448926,"2016-05-30","MCOR"
160.954711914062,160.954711914062,160.954711914062,160.954711914062,342,"2016-05-31","MCOR"
159.788375854492,162.121063232422,151.624008178711,158.622039794922,240410,"2016-06-01","MCOR"
158.622039794922,173.784439086914,157.455703735352,169.119079589844,455613,"2016-06-02","MCOR"
172.618103027344,172.618103027344,159.788375854492,167.952743530273,70819,"2016-06-03","MCOR"
169.119079589844,169.119079589844,160.954711914062,166.786407470703,40640,"2016-06-06","MCOR"
166.786407470703,169.119079589844,160.954711914062,163.287399291992,153300,"2016-06-07","MCOR"
165.620071411133,174.950775146484,162.121063232422,173.784439086914,556785,"2016-06-08","MCOR"
176.117126464844,178.449798583984,174.950775146484,177.283462524414,840922,"2016-06-09","MCOR"
178.449798583984,178.449798583984,174.950775146484,174.950775146484,948609,"2016-06-10","MCOR"
174.950775146484,174.950775146484,167.952743530273,174.950775146484,421661,"2016-06-13","MCOR"
169.119079589844,169.119079589844,159.788375854492,169.119079589844,3826333,"2016-06-14","MCOR"
171.451766967773,171.451766967773,160.954711914062,170.285430908203,4801,"2016-06-15","MCOR"
164.453735351562,164.453735351562,160.954711914062,163.287399291992,1263612,"2016-06-16","MCOR"
163.287399291992,173.784439086914,160.954711914062,169.119079589844,2485213,"2016-06-17","MCOR"
169.119079589844,169.119079589844,167.952743530273,169.119079589844,497625,"2016-06-20","MCOR"
173.784439086914,173.784439086914,173.784439086914,173.784439086914,1714,"2016-06-21","MCOR"
169.119079589844,172.618103027344,166.786407470703,171.451766967773,1485674,"2016-06-22","MCOR"
171.451766967773,171.451766967773,167.952743530273,169.119079589844,1714,"2016-06-23","MCOR"
165.620071411133,174.950775146484,165.620071411133,174.950775146484,790508,"2016-06-24","MCOR"
174.950775146484,174.950775146484,169.119079589844,174.950775146484,806112,"2016-06-27","MCOR"
169.119079589844,174.950775146484,167.952743530273,174.950775146484,1479501,"2016-06-28","MCOR"
174.950775146484,187.780502319336,167.952743530273,186.614166259766,2234171,"2016-06-29","MCOR"
181,220,181,200,480500,"2016-06-30","MCOR"
216,216,197,202,427000,"2016-07-01","MCOR"
204,206,194,196,302800,"2016-07-11","MCOR"
198,198,180,186,1344200,"2016-07-12","MCOR"
169,186,169,169,8136900,"2016-07-13","MCOR"
169,169,153,153,15862200,"2016-07-14","MCOR"
153,160,138,139,30285500,"2016-07-15","MCOR"
139,150,126,126,37444500,"2016-07-18","MCOR"
120,120,114,114,61200400,"2016-07-19","MCOR"
112,153,103,153,362019700,"2016-07-20","MCOR"
160,176,138,138,391506900,"2016-07-21","MCOR"
137,174,131,157,497721400,"2016-07-22","MCOR"
161,171,160,161,117359300,"2016-07-25","MCOR"
161,165,156,156,51549200,"2016-07-26","MCOR"
157,167,156,161,55435700,"2016-07-27","MCOR"
161,164,157,159,27053500,"2016-07-28","MCOR"
159,166,158,159,53553700,"2016-07-29","MCOR"
159,165,159,162,45695600,"2016-08-01","MCOR"
163,169,163,164,61142600,"2016-08-02","MCOR"
164,165,160,160,26556400,"2016-08-03","MCOR"
157,162,156,157,21782000,"2016-08-04","MCOR"
157,165,156,160,61359300,"2016-08-05","MCOR"
161,175,159,175,224392700,"2016-08-08","MCOR"
177,236,175,230,477497400,"2016-08-09","MCOR"
230,240,208,208,195712900,"2016-08-10","MCOR"
200,230,200,208,139441300,"2016-08-11","MCOR"
210,216,202,204,41366100,"2016-08-12","MCOR"
206,208,184,188,69575200,"2016-08-15","MCOR"
189,214,187,204,109145100,"2016-08-16","MCOR"
206,218,202,204,43325300,"2016-08-18","MCOR"
204,208,197,198,34333900,"2016-08-19","MCOR"
199,204,193,200,24855700,"2016-08-22","MCOR"
202,214,200,208,107316100,"2016-08-23","MCOR"
212,214,202,202,46532300,"2016-08-24","MCOR"
202,202,195,195,27027400,"2016-08-25","MCOR"
195,198,194,195,14249000,"2016-08-26","MCOR"
197,197,185,185,25705800,"2016-08-29","MCOR"
185,190,176,177,26219200,"2016-08-30","MCOR"
182,187,176,179,28573900,"2016-08-31","MCOR"
179,182,169,175,26399300,"2016-09-01","MCOR"
173,183,171,175,29139000,"2016-09-02","MCOR"
177,185,177,180,31108300,"2016-09-05","MCOR"
180,185,178,180,14431900,"2016-09-06","MCOR"
180,182,177,178,9332900,"2016-09-07","MCOR"
177,190,177,185,37497000,"2016-09-08","MCOR"
185,190,178,178,17888400,"2016-09-09","MCOR"
179,180,174,176,12304700,"2016-09-13","MCOR"
173,174,169,171,16983100,"2016-09-14","MCOR"
171,180,171,175,15227400,"2016-09-15","MCOR"
175,198,175,190,81686700,"2016-09-16","MCOR"
192,204,185,187,103961000,"2016-09-19","MCOR"
187,193,183,185,32547600,"2016-09-20","MCOR"
189,189,185,187,7191500,"2016-09-21","MCOR"
187,191,185,186,19027700,"2016-09-22","MCOR"
186,189,185,186,10829500,"2016-09-23","MCOR"
185,193,185,189,19171600,"2016-09-26","MCOR"
189,190,186,189,8879200,"2016-09-27","MCOR"
189,202,189,196,70029900,"2016-09-28","MCOR"
198,202,196,197,26924000,"2016-09-29","MCOR"
197,198,193,193,10207900,"2016-09-30","MCOR"
194,197,193,194,7878900,"2016-10-03","MCOR"
194,196,191,193,10540600,"2016-10-04","MCOR"
193,193,190,190,8692800,"2016-10-05","MCOR"
192,193,188,192,10602800,"2016-10-06","MCOR"
190,194,190,191,3552600,"2016-10-07","MCOR"
191,193,189,190,3833300,"2016-10-10","MCOR"
190,192,186,186,11319400,"2016-10-11","MCOR"
186,191,184,189,10017300,"2016-10-12","MCOR"
190,198,189,191,33694500,"2016-10-13","MCOR"
191,195,190,191,8384200,"2016-10-14","MCOR"
193,195,189,190,15059200,"2016-10-17","MCOR"
193,193,187,188,9431000,"2016-10-18","MCOR"
188,188,180,181,18935300,"2016-10-19","MCOR"
182,184,177,178,10064200,"2016-10-20","MCOR"
178,190,178,183,10448400,"2016-10-21","MCOR"
183,188,183,183,6458800,"2016-10-24","MCOR"
185,188,182,183,10701200,"2016-10-25","MCOR"
183,183,178,179,8874500,"2016-10-26","MCOR"
179,185,176,177,12810500,"2016-10-27","MCOR"
178,180,175,175,5803400,"2016-10-28","MCOR"
174,181,174,176,9235100,"2016-10-31","MCOR"
176,178,175,176,3852100,"2016-11-01","MCOR"
176,189,175,178,15125100,"2016-11-02","MCOR"
179,180,174,175,5342700,"2016-11-03","MCOR"
175,177,172,177,5267700,"2016-11-04","MCOR"
177,179,175,177,7406700,"2016-11-07","MCOR"
177,179,174,175,7464900,"2016-11-08","MCOR"
177,180,172,175,6385600,"2016-11-09","MCOR"
180,180,175,180,9667000,"2016-11-10","MCOR"
179,179,172,174,9733900,"2016-11-11","MCOR"
172,174,160,169,7880900,"2016-11-14","MCOR"
170,173,165,168,4014500,"2016-11-15","MCOR"
168,173,164,166,8225500,"2016-11-16","MCOR"
167,171,166,168,4667700,"2016-11-17","MCOR"
167,170,164,168,3680900,"2016-11-18","MCOR"
168,169,164,168,6057800,"2016-11-21","MCOR"
167,168,165,167,2675900,"2016-11-22","MCOR"
166,180,165,170,12557500,"2016-11-23","MCOR"
170,181,169,174,19959700,"2016-11-24","MCOR"
175,178,168,175,6544600,"2016-11-25","MCOR"
175,178,170,174,6288800,"2016-11-28","MCOR"
175,176,171,174,2276500,"2016-11-29","MCOR"
176,176,168,170,12784000,"2016-11-30","MCOR"
170,175,162,162,19300200,"2016-12-01","MCOR"
164,167,162,164,7035300,"2016-12-02","MCOR"
166,170,161,161,7425600,"2016-12-05","MCOR"
162,166,160,160,12684400,"2016-12-06","MCOR"
163,168,160,166,11696100,"2016-12-07","MCOR"
167,168,164,164,7790200,"2016-12-08","MCOR"
165,165,161,163,1910600,"2016-12-09","MCOR"
163,164,161,162,4231400,"2016-12-13","MCOR"
161,163,161,162,2296500,"2016-12-14","MCOR"
162,164,159,161,4877900,"2016-12-15","MCOR"
161,163,160,160,1071000,"2016-12-16","MCOR"
160,162,159,161,1672400,"2016-12-19","MCOR"
161,163,156,157,3412800,"2016-12-20","MCOR"
157,157,151,155,4702200,"2016-12-21","MCOR"
157,157,144,145,9886300,"2016-12-22","MCOR"
149,152,147,148,3522100,"2016-12-23","MCOR"
148,150,145,149,3886300,"2016-12-27","MCOR"
151,154,149,150,1744700,"2016-12-28","MCOR"
151,153,149,149,2517400,"2016-12-29","MCOR"
151,152,148,148,2345600,"2016-12-30","MCOR"
148,148,148,148,0,"2017-01-02","MCOR"
146,151,145,149,1727100,"2017-01-03","MCOR"
149,152,146,149,902800,"2017-01-04","MCOR"
150,154,149,152,3825700,"2017-01-05","MCOR"
153,153,151,153,1548800,"2017-01-06","MCOR"
153,157,151,151,2303000,"2017-01-09","MCOR"
151,155,149,150,1291600,"2017-01-10","MCOR"
150,154,150,152,3523500,"2017-01-11","MCOR"
152,172,152,164,61122400,"2017-01-12","MCOR"
166,169,154,158,20675700,"2017-01-13","MCOR"
158,212,154,212,306351300,"2017-01-16","MCOR"
212,226,192,193,257054000,"2017-01-17","MCOR"
193,222,184,210,244499400,"2017-01-18","MCOR"
210,214,197,198,62216700,"2017-01-19","MCOR"
196,206,193,200,27024900,"2017-01-20","MCOR"
200,200,193,195,19050300,"2017-01-23","MCOR"
197,212,196,204,88543100,"2017-01-24","MCOR"
210,210,194,198,45751800,"2017-01-25","MCOR"
198,202,192,195,19831500,"2017-01-26","MCOR"
196,204,194,194,32914900,"2017-01-27","MCOR"
194,202,192,194,23544300,"2017-01-30","MCOR"
199,206,192,199,70395400,"2017-01-31","MCOR"
199,204,196,196,32899400,"2017-02-01","MCOR"
196,199,195,196,17261300,"2017-02-02","MCOR"
196,200,194,195,16025800,"2017-02-03","MCOR"
196,204,196,197,33699300,"2017-02-06","MCOR"
199,238,198,222,521308300,"2017-02-07","MCOR"
224,226,206,208,95139000,"2017-02-08","MCOR"
208,224,206,210,96092300,"2017-02-09","MCOR"
210,216,208,210,23501100,"2017-02-10","MCOR"
210,262,208,262,443861200,"2017-02-13","MCOR"
262,278,244,246,347843300,"2017-02-14","MCOR"
246,246,246,246,0,"2017-02-15","MCOR"
246,252,232,236,52038200,"2017-02-16","MCOR"
236,268,234,250,130418900,"2017-02-17","MCOR"
258,306,258,294,636730600,"2017-02-20","MCOR"
294,302,276,278,188687700,"2017-02-21","MCOR"
278,302,274,286,167322000,"2017-02-22","MCOR"
288,348,288,328,679894500,"2017-02-23","MCOR"
332,356,328,336,411032900,"2017-02-24","MCOR"
340,354,308,316,345143500,"2017-02-27","MCOR"
316,328,310,318,105986100,"2017-02-28","MCOR"
322,342,316,326,232607000,"2017-03-01","MCOR"
326,334,316,320,107744500,"2017-03-02","MCOR"
320,330,316,320,62712600,"2017-03-03","MCOR"
324,326,310,312,83350300,"2017-03-06","MCOR"
312,328,312,316,105102200,"2017-03-07","MCOR"
316,332,314,320,191072700,"2017-03-08","MCOR"
318,326,318,318,73469900,"2017-03-09","MCOR"
320,322,310,310,46247000,"2017-03-10","MCOR"
310,316,290,294,153433500,"2017-03-13","MCOR"
294,300,290,292,49004200,"2017-03-14","MCOR"
292,300,286,290,63523900,"2017-03-15","MCOR"
292,306,290,294,72009100,"2017-03-16","MCOR"
294,298,290,290,39816900,"2017-03-17","MCOR"
290,294,288,288,23963300,"2017-03-20","MCOR"
290,300,286,290,60428900,"2017-03-21","MCOR"
290,296,288,292,20432400,"2017-03-22","MCOR"
294,314,294,310,195037400,"2017-03-23","MCOR"
312,316,304,306,64770100,"2017-03-24","MCOR"
294,310,294,294,42088300,"2017-03-27","MCOR"
296,304,294,294,32633800,"2017-03-29","MCOR"
292,302,290,292,35290500,"2017-03-30","MCOR"
294,304,290,294,84737400,"2017-03-31","MCOR"
296,300,274,278,75573100,"2017-04-03","MCOR"
278,278,262,268,71924000,"2017-04-04","MCOR"
268,268,268,268,0,"2017-04-05","MCOR"
276,294,272,280,98185600,"2017-04-06","MCOR"
280,286,274,278,23747100,"2017-04-07","MCOR"
278,280,272,272,31481300,"2017-04-10","MCOR"
272,280,272,272,19216100,"2017-04-11","MCOR"
274,282,272,276,33524000,"2017-04-12","MCOR"
278,282,270,270,30069500,"2017-04-13","MCOR"
270,276,264,266,14758000,"2017-04-17","MCOR"
266,272,264,266,16268300,"2017-04-18","MCOR"
266,266,266,266,0,"2017-04-19","MCOR"
266,268,254,254,32616000,"2017-04-20","MCOR"
254,264,250,258,31530200,"2017-04-21","MCOR"
258,264,258,258,14084600,"2017-04-25","MCOR"
258,266,258,262,16270700,"2017-04-26","MCOR"
262,266,258,260,15204400,"2017-04-27","MCOR"
260,266,254,254,11283700,"2017-04-28","MCOR"
260,260,246,246,13247100,"2017-05-02","MCOR"
248,254,242,244,34047200,"2017-05-03","MCOR"
244,250,234,234,25015100,"2017-05-04","MCOR"
240,250,226,250,79281700,"2017-05-05","MCOR"
252,256,242,244,26533100,"2017-05-08","MCOR"
246,250,232,234,19475500,"2017-05-09","MCOR"
238,238,222,222,20659500,"2017-05-10","MCOR"
222,230,222,226,18956000,"2017-05-12","MCOR"
226,234,224,224,10476900,"2017-05-15","MCOR"
224,240,224,234,43371400,"2017-05-16","MCOR"
234,236,226,228,9183200,"2017-05-17","MCOR"
228,248,226,246,38603300,"2017-05-18","MCOR"
246,288,246,284,232466600,"2017-05-19","MCOR"
286,292,270,272,92633300,"2017-05-22","MCOR"
272,286,266,276,45619300,"2017-05-23","MCOR"
276,286,274,274,48655200,"2017-05-24","MCOR"
276,280,262,264,34268700,"2017-05-26","MCOR"
266,272,264,270,16942500,"2017-05-29","MCOR"
272,276,268,268,24275500,"2017-05-30","MCOR"
268,286,268,274,63889100,"2017-05-31","MCOR"
274,274,274,274,0,"2017-06-01","MCOR"
276,282,272,272,24002700,"2017-06-02","MCOR"
272,280,266,268,18042800,"2017-06-05","MCOR"
270,276,264,268,24733600,"2017-06-06","MCOR"
270,282,270,276,51792800,"2017-06-07","MCOR"
278,280,272,272,18069700,"2017-06-08","MCOR"
274,274,268,270,9806700,"2017-06-09","MCOR"
272,276,270,272,9459000,"2017-06-12","MCOR"
274,282,272,278,31542900,"2017-06-13","MCOR"
278,300,276,292,145411600,"2017-06-14","MCOR"
294,296,286,286,43072100,"2017-06-15","MCOR"
288,288,276,276,31617100,"2017-06-16","MCOR"
276,284,272,276,36024800,"2017-06-19","MCOR"
278,284,276,280,15533100,"2017-06-20","MCOR"
280,282,274,274,11297000,"2017-06-21","MCOR"
276,278,272,274,6569300,"2017-06-22","MCOR"
274,274,274,274,0,"2017-06-23","MCOR"
274,274,274,274,0,"2017-06-26","MCOR"
274,274,274,274,0,"2017-06-27","MCOR"
274,274,274,274,0,"2017-06-28","MCOR"
274,274,274,274,0,"2017-06-29","MCOR"
274,274,274,274,0,"2017-06-30","MCOR"
276,278,274,274,5971400,"2017-07-03","MCOR"
276,282,248,262,43046600,"2017-07-04","MCOR"
264,268,262,262,11405600,"2017-07-05","MCOR"
264,268,250,252,39283500,"2017-07-06","MCOR"
252,256,252,252,13037000,"2017-07-07","MCOR"
252,252,252,252,0,"2017-07-10","MCOR"
252,254,240,244,15548600,"2017-07-11","MCOR"
244,256,240,252,21034700,"2017-07-12","MCOR"
254,254,246,248,8104600,"2017-07-13","MCOR"
248,252,244,246,6421100,"2017-07-14","MCOR"
246,248,244,246,8475800,"2017-07-17","MCOR"
246,256,246,252,11483400,"2017-07-18","MCOR"
254,260,250,252,10906300,"2017-07-19","MCOR"
252,256,246,250,6611800,"2017-07-20","MCOR"
252,256,242,242,13598500,"2017-07-21","MCOR"
248,248,236,236,13289600,"2017-07-24","MCOR"
238,240,230,232,16509600,"2017-07-25","MCOR"
234,246,232,240,13950300,"2017-07-26","MCOR"
242,244,234,238,7534900,"2017-07-27","MCOR"
240,240,232,234,9001900,"2017-07-28","MCOR"
234,242,234,234,7883400,"2017-07-31","MCOR"
236,240,234,236,7486400,"2017-08-01","MCOR"
236,240,234,236,7489700,"2017-08-02","MCOR"
238,238,232,232,6293800,"2017-08-03","MCOR"
234,238,232,236,4175200,"2017-08-04","MCOR"
232,246,232,236,21674700,"2017-08-07","MCOR"
238,238,228,232,23380500,"2017-08-08","MCOR"
232,234,230,232,7138900,"2017-08-09","MCOR"
232,238,230,234,8291900,"2017-08-10","MCOR"
234,236,230,232,5404500,"2017-08-11","MCOR"
232,234,230,230,3897000,"2017-08-14","MCOR"
232,234,228,230,6376700,"2017-08-15","MCOR"
232,234,230,230,4029500,"2017-08-16","MCOR"
230,230,230,230,0,"2017-08-17","MCOR"
232,232,228,228,6373800,"2017-08-18","MCOR"
230,236,228,232,13190100,"2017-08-21","MCOR"
232,234,230,230,6585400,"2017-08-22","MCOR"
232,244,230,238,35671100,"2017-08-23","MCOR"
240,252,240,250,47916800,"2017-08-24","MCOR"
254,258,246,246,27916900,"2017-08-25","MCOR"
248,248,236,238,16607900,"2017-08-28","MCOR"
240,240,234,234,17942300,"2017-08-29","MCOR"
236,240,232,234,11306500,"2017-08-30","MCOR"
234,236,230,230,8218000,"2017-08-31","MCOR"
230,230,230,230,0,"2017-09-01","MCOR"
232,232,222,222,19043000,"2017-09-04","MCOR"
222,226,212,216,35823900,"2017-09-05","MCOR"
216,226,214,216,16914200,"2017-09-06","MCOR"
218,224,216,220,10357600,"2017-09-07","MCOR"
224,226,216,216,10258800,"2017-09-08","MCOR"
216,222,216,218,6723100,"2017-09-11","MCOR"
218,224,210,210,29183100,"2017-09-12","MCOR"
210,214,208,212,11969600,"2017-09-13","MCOR"
212,220,210,212,22660800,"2017-09-14","MCOR"
212,214,204,206,16844900,"2017-09-15","MCOR"
208,210,204,204,7107500,"2017-09-18","MCOR"
206,236,206,226,94683600,"2017-09-19","MCOR"
228,232,220,222,29654800,"2017-09-20","MCOR"
222,222,222,222,0,"2017-09-21","MCOR"
220,228,220,226,10939800,"2017-09-22","MCOR"
228,228,216,218,18238300,"2017-09-25","MCOR"
218,222,208,210,22837400,"2017-09-26","MCOR"
216,216,204,208,17376400,"2017-09-27","MCOR"
208,214,204,206,13102500,"2017-09-28","MCOR"
206,210,204,206,7696300,"2017-09-29","MCOR"
208,212,204,206,7388900,"2017-10-02","MCOR"
208,208,202,204,4640100,"2017-10-03","MCOR"
204,210,202,206,14873000,"2017-10-04","MCOR"
208,214,206,210,14668100,"2017-10-05","MCOR"
210,212,206,206,6865300,"2017-10-06","MCOR"
208,220,206,212,21783200,"2017-10-09","MCOR"
212,214,208,210,6330500,"2017-10-10","MCOR"
206,218,206,210,14766800,"2017-10-11","MCOR"
212,212,206,208,8030600,"2017-10-12","MCOR"
208,210,206,208,4498400,"2017-10-13","MCOR"
210,210,206,208,4082800,"2017-10-16","MCOR"
208,210,206,208,7465800,"2017-10-17","MCOR"
208,212,206,206,6281500,"2017-10-18","MCOR"
206,210,202,206,8772700,"2017-10-19","MCOR"
206,208,204,204,2277100,"2017-10-20","MCOR"
206,208,204,208,7345000,"2017-10-23","MCOR"
208,216,206,210,18746800,"2017-10-24","MCOR"
212,214,206,206,7453900,"2017-10-25","MCOR"
208,210,206,206,4472200,"2017-10-26","MCOR"
206,218,204,214,51708200,"2017-10-27","MCOR"
216,218,208,208,12127700,"2017-10-30","MCOR"
212,212,204,206,14584200,"2017-10-31","MCOR"
208,210,204,208,6372500,"2017-11-01","MCOR"
210,210,204,206,8870700,"2017-11-02","MCOR"
208,208,204,206,3504000,"2017-11-03","MCOR"
208,212,204,208,15782000,"2017-11-06","MCOR"
208,230,208,230,96236100,"2017-11-07","MCOR"
232,246,230,234,95494200,"2017-11-08","MCOR"
236,238,228,230,24532300,"2017-11-09","MCOR"
232,238,226,228,22417500,"2017-11-10","MCOR"
228,230,222,224,18749800,"2017-11-13","MCOR"
224,232,224,226,13303500,"2017-11-14","MCOR"
228,228,224,224,9194300,"2017-11-15","MCOR"
224,238,224,232,25236600,"2017-11-16","MCOR"
234,234,228,228,11099500,"2017-11-17","MCOR"
230,234,228,232,8037800,"2017-11-20","MCOR"
234,234,230,230,4237000,"2017-11-21","MCOR"
232,234,226,228,6556500,"2017-11-22","MCOR"
232,232,224,224,10250600,"2017-11-23","MCOR"
224,228,224,224,3594000,"2017-11-24","MCOR"
224,228,222,224,4490000,"2017-11-27","MCOR"
226,226,212,216,11804300,"2017-11-28","MCOR"
218,226,216,218,7611800,"2017-11-29","MCOR"
218,228,216,216,6983200,"2017-11-30","MCOR"
216,216,216,216,0,"2017-12-01","MCOR"
216,222,216,218,1655200,"2017-12-04","MCOR"
220,220,210,210,7137800,"2017-12-05","MCOR"
208,216,208,210,3713100,"2017-12-06","MCOR"
210,216,208,210,5051100,"2017-12-07","MCOR"
210,214,208,212,2363500,"2017-12-08","MCOR"
212,216,208,208,6805900,"2017-12-11","MCOR"
208,212,206,208,3541400,"2017-12-12","MCOR"
210,210,208,208,2056500,"2017-12-13","MCOR"
208,214,208,210,6654200,"2017-12-14","MCOR"
210,212,206,210,10452100,"2017-12-15","MCOR"
210,214,208,208,3550400,"2017-12-18","MCOR"
208,216,208,212,5874800,"2017-12-19","MCOR"
212,214,208,210,4417800,"2017-12-20","MCOR"
210,218,210,212,5540700,"2017-12-21","MCOR"
216,216,212,214,1977000,"2017-12-22","MCOR"
214,214,214,214,0,"2017-12-25","MCOR"
214,214,214,214,0,"2017-12-26","MCOR"
216,218,212,212,1145500,"2017-12-27","MCOR"
212,216,212,214,1081300,"2017-12-28","MCOR"
212,222,212,214,8840800,"2017-12-29","MCOR"
214,214,214,214,0,"2018-01-01","MCOR"
214,220,214,216,1967300,"2018-01-02","MCOR"
218,218,212,216,2378200,"2018-01-03","MCOR"
216,216,214,214,1158500,"2018-01-04","MCOR"
214,218,214,216,2417700,"2018-01-05","MCOR"
216,226,214,216,6779800,"2018-01-08","MCOR"
216,226,216,224,20764100,"2018-01-09","MCOR"
226,230,224,224,16368500,"2018-01-10","MCOR"
228,228,218,220,6916800,"2018-01-11","MCOR"
222,222,216,216,6563400,"2018-01-12","MCOR"
220,222,216,218,4062500,"2018-01-15","MCOR"
218,222,218,220,5708100,"2018-01-16","MCOR"
222,224,218,218,4221900,"2018-01-17","MCOR"
220,228,216,222,20781100,"2018-01-18","MCOR"
224,228,222,222,11237300,"2018-01-19","MCOR"
224,226,220,222,4635000,"2018-01-22","MCOR"
220,228,220,224,10217100,"2018-01-23","MCOR"
224,230,222,230,17922400,"2018-01-24","MCOR"
234,242,230,230,44230200,"2018-01-25","MCOR"
234,238,230,234,17980100,"2018-01-26","MCOR"
238,244,234,236,18116600,"2018-01-29","MCOR"
236,246,226,230,37293700,"2018-01-30","MCOR"
230,238,226,232,8464600,"2018-01-31","MCOR"
234,244,232,236,26929100,"2018-02-01","MCOR"
238,242,232,232,7489600,"2018-02-02","MCOR"
232,236,226,230,14831900,"2018-02-05","MCOR"
228,228,210,220,43335700,"2018-02-06","MCOR"
224,226,218,218,11181800,"2018-02-07","MCOR"
220,226,218,218,9735800,"2018-02-08","MCOR"
214,218,212,218,7995200,"2018-02-09","MCOR"
220,224,218,218,11070500,"2018-02-12","MCOR"
220,226,218,218,6927500,"2018-02-13","MCOR"
218,220,210,220,5176700,"2018-02-14","MCOR"
220,222,220,220,6385600,"2018-02-15","MCOR"
220,220,220,220,0,"2018-02-16","MCOR"
222,226,220,220,4314900,"2018-02-19","MCOR"
222,232,220,222,22546200,"2018-02-20","MCOR"
224,226,222,222,6584700,"2018-02-21","MCOR"
222,226,220,220,6899600,"2018-02-22","MCOR"
220,228,220,220,11529500,"2018-02-23","MCOR"
226,226,220,220,6052100,"2018-02-26","MCOR"
222,228,220,222,11253500,"2018-02-27","MCOR"
222,226,222,222,5763100,"2018-02-28","MCOR"
222,224,220,224,5793400,"2018-03-01","MCOR"
226,226,222,224,4040200,"2018-03-02","MCOR"
224,226,222,222,7980800,"2018-03-05","MCOR"
224,224,220,220,6065400,"2018-03-06","MCOR"
222,230,212,214,27694300,"2018-03-07","MCOR"
214,218,208,214,10858500,"2018-03-08","MCOR"
216,218,212,212,4043200,"2018-03-09","MCOR"
216,220,216,220,6416300,"2018-03-12","MCOR"
220,220,210,210,14409600,"2018-03-13","MCOR"
210,212,206,208,22218200,"2018-03-14","MCOR"
208,212,208,210,6165100,"2018-03-15","MCOR"
210,210,206,208,5137800,"2018-03-16","MCOR"
210,210,208,210,1406200,"2018-03-19","MCOR"
208,208,204,204,4393200,"2018-03-20","MCOR"
208,212,206,208,5977400,"2018-03-21","MCOR"
208,212,208,208,3465800,"2018-03-22","MCOR"
208,208,204,206,2501600,"2018-03-23","MCOR"
206,208,196,202,18292900,"2018-03-26","MCOR"
204,206,197,198,18380300,"2018-03-27","MCOR"
197,200,196,199,6140600,"2018-03-28","MCOR"
199,202,199,202,3010300,"2018-03-29","MCOR"
202,202,202,202,0,"2018-03-30","MCOR"
204,206,200,206,4623900,"2018-04-02","MCOR"
206,208,202,206,2661800,"2018-04-03","MCOR"
206,208,202,202,4231600,"2018-04-04","MCOR"
204,206,202,202,4046100,"2018-04-05","MCOR"
202,206,202,202,3257100,"2018-04-06","MCOR"
202,208,202,204,2643500,"2018-04-09","MCOR"
204,210,204,208,7781800,"2018-04-10","MCOR"
210,216,208,208,9369900,"2018-04-11","MCOR"
208,210,206,208,3151000,"2018-04-12","MCOR"
208,210,206,206,1883400,"2018-04-13","MCOR"
206,206,206,206,0,"2018-04-16","MCOR"
206,206,206,206,0,"2018-04-17","MCOR"
208,210,204,204,3877800,"2018-04-18","MCOR"
204,204,204,204,0,"2018-04-19","MCOR"
204,204,204,204,0,"2018-04-20","MCOR"
210,210,206,208,2028500,"2018-04-23","MCOR"
208,208,204,206,3297500,"2018-04-24","MCOR"
206,206,206,206,0,"2018-04-25","MCOR"
206,206,206,206,0,"2018-04-26","MCOR"
206,206,206,206,0,"2018-04-27","MCOR"
198,200,197,198,4979800,"2018-04-30","MCOR"
198,198,198,198,0,"2018-05-01","MCOR"
202,202,198,199,3913100,"2018-05-02","MCOR"
199,202,192,194,7162000,"2018-05-03","MCOR"
196,196,190,190,4025500,"2018-05-04","MCOR"
196,196,187,188,2033000,"2018-05-07","MCOR"
190,190,180,182,2933800,"2018-05-08","MCOR"
184,184,170,181,4272100,"2018-05-09","MCOR"
181,181,181,181,0,"2018-05-10","MCOR"
181,189,181,184,1929000,"2018-05-11","MCOR"
188,189,182,185,1156800,"2018-05-14","MCOR"
187,187,180,183,1188400,"2018-05-15","MCOR"
183,186,180,185,2268900,"2018-05-16","MCOR"
186,189,182,188,1031800,"2018-05-17","MCOR"
190,190,186,186,746800,"2018-05-18","MCOR"
188,188,185,185,1393100,"2018-05-21","MCOR"
185,199,184,190,3395900,"2018-05-22","MCOR"
190,194,189,190,1040000,"2018-05-23","MCOR"
192,194,189,192,995800,"2018-05-24","MCOR"
194,194,192,192,785700,"2018-05-25","MCOR"
195,208,192,208,6268600,"2018-05-28","MCOR"
208,208,208,208,0,"2018-05-29","MCOR"
208,210,199,204,7678900,"2018-05-30","MCOR"
204,208,198,200,3699000,"2018-05-31","MCOR"
200,200,200,200,0,"2018-06-01","MCOR"
204,204,200,202,773600,"2018-06-04","MCOR"
200,204,199,200,3227500,"2018-06-05","MCOR"
200,202,199,199,823800,"2018-06-06","MCOR"
200,202,199,200,1142500,"2018-06-07","MCOR"
202,202,199,202,1218400,"2018-06-08","MCOR"
202,202,202,202,0,"2018-06-11","MCOR"
202,202,202,202,0,"2018-06-12","MCOR"
202,202,202,202,0,"2018-06-13","MCOR"
202,202,202,202,0,"2018-06-14","MCOR"
202,202,202,202,0,"2018-06-15","MCOR"
202,202,202,202,0,"2018-06-18","MCOR"
202,202,202,202,0,"2018-06-19","MCOR"
202,202,195,200,1177500,"2018-06-20","MCOR"
199,199,197,199,2182300,"2018-06-21","MCOR"
196,198,190,196,2809800,"2018-06-22","MCOR"
198,198,194,196,410300,"2018-06-25","MCOR"
194,199,190,199,3789400,"2018-06-26","MCOR"
199,200,198,199,569300,"2018-06-27","MCOR"
200,200,188,189,2535300,"2018-06-28","MCOR"
190,195,185,187,1849600,"2018-06-29","MCOR"
184,193,184,187,831400,"2018-07-02","MCOR"
190,190,182,182,404100,"2018-07-03","MCOR"
185,185,180,183,1078600,"2018-07-04","MCOR"
190,190,175,180,896400,"2018-07-05","MCOR"
180,186,180,185,395700,"2018-07-06","MCOR"
188,190,184,185,2757200,"2018-07-09","MCOR"
185,189,185,186,1545200,"2018-07-10","MCOR"
186,188,186,186,1319600,"2018-07-11","MCOR"
186,192,186,191,1892900,"2018-07-12","MCOR"
191,195,189,190,1119000,"2018-07-13","MCOR"
191,193,189,190,1194400,"2018-07-16","MCOR"
190,195,190,193,1613000,"2018-07-17","MCOR"
198,198,189,189,3731700,"2018-07-18","MCOR"
189,191,185,185,3375300,"2018-07-19","MCOR"
186,188,185,186,1969100,"2018-07-20","MCOR"
186,189,185,185,3487400,"2018-07-23","MCOR"
187,189,184,185,1521700,"2018-07-24","MCOR"
185,188,183,186,890900,"2018-07-25","MCOR"
187,187,183,183,638900,"2018-07-26","MCOR"
184,186,180,183,2264000,"2018-07-27","MCOR"
184,184,180,181,1155900,"2018-07-30","MCOR"
182,182,179,180,1321500,"2018-07-31","MCOR"
180,183,179,181,1418900,"2018-08-01","MCOR"
181,183,179,179,996600,"2018-08-02","MCOR"
180,181,179,180,928300,"2018-08-03","MCOR"
181,183,180,180,759600,"2018-08-06","MCOR"
181,181,179,179,3439900,"2018-08-07","MCOR"
180,181,179,180,431200,"2018-08-08","MCOR"
179,180,178,178,516200,"2018-08-09","MCOR"
178,183,178,180,466100,"2018-08-10","MCOR"
181,181,175,180,2043000,"2018-08-13","MCOR"
180,181,173,177,503300,"2018-08-14","MCOR"
180,180,174,178,1740700,"2018-08-15","MCOR"
178,178,170,170,641900,"2018-08-16","MCOR"
170,170,170,170,0,"2018-08-17","MCOR"
172,174,170,171,521800,"2018-08-20","MCOR"
172,175,171,172,128500,"2018-08-21","MCOR"
172,172,172,172,0,"2018-08-22","MCOR"
173,177,171,173,251800,"2018-08-23","MCOR"
173,173,171,173,176200,"2018-08-24","MCOR"
174,179,174,175,808800,"2018-08-27","MCOR"
176,176,174,175,233200,"2018-08-28","MCOR"
175,175,173,174,707900,"2018-08-29","MCOR"
175,176,173,173,519400,"2018-08-30","MCOR"
170,174,170,173,580100,"2018-08-31","MCOR"
171,174,170,172,132000,"2018-09-03","MCOR"
172,178,168,168,3534400,"2018-09-04","MCOR"
172,172,156,157,2272100,"2018-09-05","MCOR"
157,165,150,160,864800,"2018-09-06","MCOR"
165,170,160,163,2295600,"2018-09-07","MCOR"
167,167,160,161,649300,"2018-09-10","MCOR"
161,161,161,161,0,"2018-09-11","MCOR"
165,168,163,164,1047200,"2018-09-12","MCOR"
163,165,163,163,226700,"2018-09-13","MCOR"
165,165,164,164,214000,"2018-09-14","MCOR"
163,164,162,162,398900,"2018-09-17","MCOR"
162,163,158,158,1129300,"2018-09-18","MCOR"
159,162,159,160,404900,"2018-09-19","MCOR"
162,171,162,166,5565300,"2018-09-20","MCOR"
167,171,166,167,1156800,"2018-09-21","MCOR"
167,168,163,163,338000,"2018-09-24","MCOR"
163,169,163,167,60479800,"2018-09-25","MCOR"
167,178,167,171,1544200,"2018-09-26","MCOR"
171,172,167,172,2704600,"2018-09-27","MCOR"
173,185,171,185,2284000,"2018-09-28","MCOR"
185,185,174,176,1594700,"2018-10-01","MCOR"
176,177,170,173,695600,"2018-10-02","MCOR"
173,173,167,168,748700,"2018-10-03","MCOR"
168,168,161,162,1400000,"2018-10-04","MCOR"
160,163,157,159,2801200,"2018-10-05","MCOR"
158,164,155,160,1657300,"2018-10-08","MCOR"
161,162,159,162,198800,"2018-10-09","MCOR"
162,164,161,163,565700,"2018-10-10","MCOR"
160,163,154,155,3830300,"2018-10-11","MCOR"
155,158,154,156,1197700,"2018-10-12","MCOR"
157,159,156,156,676300,"2018-10-15","MCOR"
157,157,153,153,1360200,"2018-10-16","MCOR"
154,157,154,156,965800,"2018-10-17","MCOR"
155,157,154,155,298400,"2018-10-18","MCOR"
155,161,155,157,1552600,"2018-10-19","MCOR"
159,162,157,158,614100,"2018-10-22","MCOR"
159,159,155,156,627700,"2018-10-23","MCOR"
158,158,155,155,325200,"2018-10-24","MCOR"
156,157,155,155,31700,"2018-10-25","MCOR"
156,157,150,151,3396100,"2018-10-26","MCOR"
150,156,149,152,2090700,"2018-10-29","MCOR"
151,153,150,153,1293000,"2018-10-30","MCOR"
153,165,150,160,2509800,"2018-10-31","MCOR"
154,159,153,155,336800,"2018-11-01","MCOR"
157,157,154,155,207600,"2018-11-02","MCOR"
155,156,154,154,434300,"2018-11-05","MCOR"
154,157,152,153,1005100,"2018-11-06","MCOR"
153,155,152,153,329900,"2018-11-07","MCOR"
154,158,153,156,642500,"2018-11-08","MCOR"
156,156,153,154,142400,"2018-11-09","MCOR"
154,154,153,154,217800,"2018-11-12","MCOR"
154,155,151,153,595800,"2018-11-13","MCOR"
153,154,151,151,628700,"2018-11-14","MCOR"
153,155,150,152,860200,"2018-11-15","MCOR"
153,155,150,152,2475900,"2018-11-16","MCOR"
153,154,149,152,1367200,"2018-11-19","MCOR"
152,152,152,152,0,"2018-11-20","MCOR"
152,152,148,149,2481400,"2018-11-21","MCOR"
150,151,144,145,4138600,"2018-11-22","MCOR"
146,148,145,145,1138000,"2018-11-23","MCOR"
145,145,140,142,1907400,"2018-11-26","MCOR"
144,145,142,144,365700,"2018-11-27","MCOR"
146,146,140,140,4173400,"2018-11-28","MCOR"
141,143,141,141,1750200,"2018-11-29","MCOR"
142,148,139,148,5991800,"2018-11-30","MCOR"
148,148,140,144,3914700,"2018-12-03","MCOR"
148,148,140,141,6502000,"2018-12-04","MCOR"
141,143,140,141,813800,"2018-12-05","MCOR"
141,142,140,141,2918200,"2018-12-06","MCOR"
141,142,140,141,526000,"2018-12-07","MCOR"
141,144,141,144,57034800,"2018-12-10","MCOR"
146,148,138,140,3665000,"2018-12-11","MCOR"
140,144,139,142,2338400,"2018-12-12","MCOR"
144,144,141,142,374300,"2018-12-13","MCOR"
142,144,142,142,384200,"2018-12-14","MCOR"
140,142,140,141,1251900,"2018-12-17","MCOR"
141,143,140,141,687300,"2018-12-18","MCOR"
142,144,140,142,777300,"2018-12-19","MCOR"
142,144,141,142,261200,"2018-12-20","MCOR"
141,143,140,142,304100,"2018-12-21","MCOR"
142,142,142,142,0,"2018-12-24","MCOR"
142,142,142,142,0,"2018-12-25","MCOR"
141,143,141,141,431100,"2018-12-26","MCOR"
143,143,141,141,665500,"2018-12-27","MCOR"
141,143,141,142,454200,"2018-12-28","MCOR"
142,142,142,142,0,"2018-12-31","MCOR"
142,142,142,142,0,"2019-01-01","MCOR"
142,143,141,142,245700,"2019-01-02","MCOR"
142,143,141,143,848400,"2019-01-03","MCOR"
144,145,142,143,300800,"2019-01-04","MCOR"
145,146,142,145,1746100,"2019-01-07","MCOR"
146,163,145,163,23853100,"2019-01-08","MCOR"
163,171,162,166,13321800,"2019-01-09","MCOR"
166,167,161,163,2381600,"2019-01-10","MCOR"
163,167,162,164,565700,"2019-01-11","MCOR"
164,164,158,159,1821400,"2019-01-14","MCOR"
158,161,155,159,2671500,"2019-01-15","MCOR"
159,162,159,161,1774500,"2019-01-16","MCOR"
162,164,160,161,1864000,"2019-01-17","MCOR"
161,170,160,164,9073900,"2019-01-18","MCOR"
165,167,160,160,6494600,"2019-01-21","MCOR"
160,167,160,166,3327500,"2019-01-22","MCOR"
166,169,162,165,2349700,"2019-01-23","MCOR"
167,176,164,176,22550600,"2019-01-24","MCOR"
178,180,171,173,10729500,"2019-01-25","MCOR"
173,176,169,169,5346300,"2019-01-28","MCOR"
168,170,164,164,3777700,"2019-01-29","MCOR"
165,168,163,167,3384100,"2019-01-30","MCOR"
168,170,167,169,3203000,"2019-01-31","MCOR"
170,172,168,168,1842300,"2019-02-01","MCOR"
170,172,167,167,1492300,"2019-02-04","MCOR"
167,167,167,167,0,"2019-02-05","MCOR"
165,170,165,170,1079900,"2019-02-06","MCOR"
170,171,166,168,3571300,"2019-02-07","MCOR"
168,169,166,167,1067400,"2019-02-08","MCOR"
168,168,165,166,2429700,"2019-02-11","MCOR"
167,168,160,161,2364200,"2019-02-12","MCOR"
165,165,161,161,1291000,"2019-02-13","MCOR"
161,163,161,163,503900,"2019-02-14","MCOR"
163,165,158,161,2168300,"2019-02-15","MCOR"
163,163,160,162,1081800,"2019-02-18","MCOR"
164,173,163,169,9838200,"2019-02-19","MCOR"
171,171,166,166,3131400,"2019-02-20","MCOR"
167,167,163,166,821900,"2019-02-21","MCOR"
166,167,163,164,470900,"2019-02-22","MCOR"
165,166,163,164,998700,"2019-02-25","MCOR"
162,170,162,169,3245700,"2019-02-26","MCOR"
162,172,162,166,2226000,"2019-02-27","MCOR"
167,167,163,165,767500,"2019-02-28","MCOR"
167,167,163,164,339900,"2019-03-01","MCOR"
167,167,162,163,522100,"2019-03-04","MCOR"
163,163,161,162,1939500,"2019-03-05","MCOR"
163,163,161,161,663700,"2019-03-06","MCOR"
161,161,161,161,0,"2019-03-07","MCOR"
161,162,159,161,980400,"2019-03-08","MCOR"
161,161,158,160,996500,"2019-03-11","MCOR"
160,160,155,156,1099300,"2019-03-12","MCOR"
156,158,155,157,975200,"2019-03-13","MCOR"
158,158,155,157,303800,"2019-03-14","MCOR"
157,160,155,157,516100,"2019-03-15","MCOR"
160,160,157,160,1490400,"2019-03-18","MCOR"
156,161,156,158,67900,"2019-03-19","MCOR"
158,159,157,157,72200,"2019-03-20","MCOR"
159,160,158,159,89800,"2019-03-21","MCOR"
160,160,157,157,48400,"2019-03-22","MCOR"
157,157,153,155,518700,"2019-03-25","MCOR"
155,155,153,154,400900,"2019-03-26","MCOR"
155,158,154,156,400900,"2019-03-27","MCOR"
157,158,154,155,758000,"2019-03-28","MCOR"
155,156,153,154,300800,"2019-03-29","MCOR"
154,155,153,155,342600,"2019-04-01","MCOR"
153,153,151,153,1041400,"2019-04-02","MCOR"
153,153,153,153,0,"2019-04-03","MCOR"
153,154,152,153,564800,"2019-04-04","MCOR"
154,154,151,154,1037800,"2019-04-05","MCOR"
152,155,152,153,157400,"2019-04-08","MCOR"
155,156,152,154,614400,"2019-04-09","MCOR"
153,156,153,153,1155800,"2019-04-10","MCOR"
153,154,151,151,1015100,"2019-04-11","MCOR"
152,154,151,151,225500,"2019-04-12","MCOR"
153,153,151,152,824900,"2019-04-15","MCOR"
150,154,150,153,454200,"2019-04-16","MCOR"
153,153,153,153,0,"2019-04-17","MCOR"
153,154,152,153,648400,"2019-04-18","MCOR"
153,153,153,153,0,"2019-04-19","MCOR"
153,153,152,152,468300,"2019-04-22","MCOR"
154,154,152,153,194300,"2019-04-23","MCOR"
154,154,151,153,633100,"2019-04-24","MCOR"
153,154,151,152,578500,"2019-04-25","MCOR"
152,152,151,151,928500,"2019-04-26","MCOR"
151,156,150,151,3574000,"2019-04-29","MCOR"
152,153,149,151,3498800,"2019-04-30","MCOR"
151,151,151,151,0,"2019-05-01","MCOR"
151,151,150,150,763200,"2019-05-02","MCOR"
150,151,148,148,1354300,"2019-05-03","MCOR"
145,149,145,148,522800,"2019-05-06","MCOR"
149,151,146,148,414900,"2019-05-07","MCOR"
148,149,145,149,600400,"2019-05-08","MCOR"
149,151,146,146,202100,"2019-05-09","MCOR"
150,150,144,144,799000,"2019-05-10","MCOR"
145,145,142,143,1049200,"2019-05-13","MCOR"
141,150,139,142,2080700,"2019-05-14","MCOR"
142,142,138,140,512600,"2019-05-15","MCOR"
140,141,134,137,2320900,"2019-05-16","MCOR"
138,138,132,134,362300,"2019-05-17","MCOR"
133,133,120,121,9769400,"2019-05-20","MCOR"
123,151,123,150,8194500,"2019-05-21","MCOR"
140,161,140,160,7661900,"2019-05-22","MCOR"
158,158,152,154,1599900,"2019-05-23","MCOR"
152,155,150,153,223100,"2019-05-24","MCOR"
153,155,148,149,313000,"2019-05-27","MCOR"
150,152,146,152,350500,"2019-05-28","MCOR"
149,152,147,152,1396800,"2019-05-29","MCOR"
152,152,152,152,0,"2019-05-30","MCOR"
148,152,146,152,808200,"2019-05-31","MCOR"
152,152,152,152,0,"2019-06-03","MCOR"
152,152,152,152,0,"2019-06-04","MCOR"
152,152,152,152,0,"2019-06-05","MCOR"
152,152,152,152,0,"2019-06-06","MCOR"
152,152,152,152,0,"2019-06-07","MCOR"
151,152,147,152,784600,"2019-06-10","MCOR"
152,152,149,150,196500,"2019-06-11","MCOR"
149,150,146,149,755500,"2019-06-12","MCOR"
150,150,147,149,322200,"2019-06-13","MCOR"
148,150,148,150,255500,"2019-06-14","MCOR"
150,150,148,149,197500,"2019-06-17","MCOR"
147,149,140,143,1130600,"2019-06-18","MCOR"
145,150,144,144,1047800,"2019-06-19","MCOR"
149,149,144,146,310900,"2019-06-20","MCOR"
146,150,146,149,484600,"2019-06-21","MCOR"
149,150,148,148,638900,"2019-06-24","MCOR"
148,150,145,147,781700,"2019-06-25","MCOR"
145,148,144,145,882400,"2019-06-26","MCOR"
145,147,145,146,56000,"2019-06-27","MCOR"
146,147,144,146,248900,"2019-06-28","MCOR"
145,145,142,144,568600,"2019-07-01","MCOR"
144,144,143,144,264200,"2019-07-02","MCOR"
145,145,143,143,526400,"2019-07-03","MCOR"
145,145,143,145,588600,"2019-07-04","MCOR"
145,145,139,142,3111400,"2019-07-05","MCOR"
141,143,141,142,676900,"2019-07-08","MCOR"
141,143,140,141,258000,"2019-07-09","MCOR"
142,142,140,141,938100,"2019-07-10","MCOR"
142,142,141,141,213600,"2019-07-11","MCOR"
141,141,140,141,620300,"2019-07-12","MCOR"
142,145,141,143,1638200,"2019-07-15","MCOR"
143,143,140,142,467600,"2019-07-16","MCOR"
142,142,138,140,1542100,"2019-07-17","MCOR"
138,139,137,139,777600,"2019-07-18","MCOR"
139,143,138,143,216800,"2019-07-19","MCOR"
143,143,139,139,457200,"2019-07-22","MCOR"
139,142,139,139,93500,"2019-07-23","MCOR"
139,142,138,142,176400,"2019-07-24","MCOR"
139,139,135,137,930600,"2019-07-25","MCOR"
137,149,136,144,3209500,"2019-07-26","MCOR"
145,145,138,138,873600,"2019-07-29","MCOR"
138,143,138,141,1104900,"2019-07-30","MCOR"
140,140,138,139,536000,"2019-07-31","MCOR"
139,139,137,138,841400,"2019-08-01","MCOR"
138,138,134,136,1582400,"2019-08-02","MCOR"
136,139,133,138,546800,"2019-08-05","MCOR"
133,138,130,136,490700,"2019-08-06","MCOR"
132,136,132,133,156500,"2019-08-07","MCOR"
132,135,130,132,2102400,"2019-08-08","MCOR"
132,132,130,131,1460000,"2019-08-09","MCOR"
133,133,130,132,325200,"2019-08-12","MCOR"
132,133,130,131,874900,"2019-08-13","MCOR"
131,131,130,130,594700,"2019-08-14","MCOR"
131,131,126,130,2650400,"2019-08-15","MCOR"
131,131,127,129,239200,"2019-08-16","MCOR"
129,174,129,174,81388100,"2019-08-19","MCOR"
182,204,170,174,247373900,"2019-08-20","MCOR"
175,179,162,166,31834400,"2019-08-21","MCOR"
166,182,159,160,34381600,"2019-08-22","MCOR"
160,161,151,152,7380100,"2019-08-23","MCOR"
142,153,142,145,4959800,"2019-08-26","MCOR"
149,160,146,148,15032900,"2019-08-27","MCOR"
145,151,144,145,4553300,"2019-08-28","MCOR"
143,148,143,143,5130300,"2019-08-29","MCOR"
146,152,143,144,5174500,"2019-08-30","MCOR"
143,145,138,138,6031100,"2019-09-02","MCOR"
130,152,130,141,6974600,"2019-09-03","MCOR"
141,143,136,140,1700600,"2019-09-04","MCOR"
143,150,143,143,6776800,"2019-09-05","MCOR"
144,149,143,144,1623800,"2019-09-06","MCOR"
144,146,142,143,1590200,"2019-09-09","MCOR"
145,146,141,142,1434000,"2019-09-10","MCOR"
142,144,141,144,883700,"2019-09-11","MCOR"
144,144,141,142,682900,"2019-09-12","MCOR"
143,158,141,146,9887000,"2019-09-13","MCOR"
147,149,140,142,3028200,"2019-09-16","MCOR"
142,144,141,143,1160100,"2019-09-17","MCOR"
143,143,140,143,787700,"2019-09-18","MCOR"
143,143,140,140,823700,"2019-09-19","MCOR"
137,142,137,140,1038900,"2019-09-20","MCOR"
139,142,139,139,1797700,"2019-09-23","MCOR"
142,142,136,138,1938300,"2019-09-24","MCOR"
136,139,136,138,131200,"2019-09-25","MCOR"
137,138,132,135,8765000,"2019-09-26","MCOR"
134,136,131,131,2665400,"2019-09-27","MCOR"
131,135,131,134,1750700,"2019-09-30","MCOR"
135,138,134,134,1009600,"2019-10-01","MCOR"
133,138,133,134,955200,"2019-10-02","MCOR"
135,135,133,134,262000,"2019-10-03","MCOR"
134,140,134,134,3135800,"2019-10-04","MCOR"
134,136,133,134,1011300,"2019-10-07","MCOR"
134,135,133,133,1945100,"2019-10-08","MCOR"
133,136,133,135,482400,"2019-10-09","MCOR"
136,136,129,130,7981700,"2019-10-10","MCOR"
126,133,126,130,2360700,"2019-10-11","MCOR"
127,131,127,130,1231600,"2019-10-14","MCOR"
127,145,127,138,22228800,"2019-10-15","MCOR"
140,140,135,135,3059000,"2019-10-16","MCOR"
138,143,135,136,8792500,"2019-10-17","MCOR"
140,168,140,153,87338300,"2019-10-18","MCOR"
154,157,149,150,30212800,"2019-10-21","MCOR"
150,154,146,147,8192900,"2019-10-22","MCOR"
147,150,145,147,3808300,"2019-10-23","MCOR"
147,150,143,144,9715900,"2019-10-24","MCOR"
144,149,144,146,1504300,"2019-10-25","MCOR"
146,149,140,140,23906600,"2019-10-28","MCOR"
140,144,140,141,4834700,"2019-10-29","MCOR"
140,145,140,141,1216300,"2019-10-30","MCOR"
141,143,136,138,3935000,"2019-10-31","MCOR"
139,139,137,137,4701300,"2019-11-01","MCOR"
137,140,136,136,1096300,"2019-11-04","MCOR"
139,139,136,139,1479800,"2019-11-05","MCOR"
140,141,137,137,2165300,"2019-11-06","MCOR"
137,139,133,136,2515900,"2019-11-07","MCOR"
136,143,135,135,4612300,"2019-11-08","MCOR"
139,139,133,134,672700,"2019-11-11","MCOR"
135,136,133,135,4474200,"2019-11-12","MCOR"
135,137,132,132,1720400,"2019-11-13","MCOR"
135,136,132,132,1148300,"2019-11-14","MCOR"
132,134,132,132,1371400,"2019-11-15","MCOR"
133,135,132,133,1226900,"2019-11-18","MCOR"
134,134,132,133,935800,"2019-11-19","MCOR"
134,135,133,133,899300,"2019-11-20","MCOR"
134,136,133,135,2277000,"2019-11-21","MCOR"
137,145,134,135,5235500,"2019-11-22","MCOR"
139,139,133,135,834600,"2019-11-25","MCOR"
135,138,132,132,3605100,"2019-11-26","MCOR"
133,135,130,130,3526400,"2019-11-27","MCOR"
131,133,128,129,2668500,"2019-11-28","MCOR"
132,133,129,129,1228300,"2019-11-29","MCOR"
129,132,129,129,1109600,"2019-12-02","MCOR"
130,135,129,131,2495600,"2019-12-03","MCOR"
135,135,130,130,1400400,"2019-12-04","MCOR"
140,140,131,132,1759700,"2019-12-05","MCOR"
136,136,129,130,1938300,"2019-12-06","MCOR"
140,140,129,130,2058900,"2019-12-09","MCOR"
133,133,130,132,527500,"2019-12-10","MCOR"
134,134,129,130,880600,"2019-12-11","MCOR"
140,140,129,130,418700,"2019-12-12","MCOR"
133,133,130,131,1294300,"2019-12-13","MCOR"
139,139,131,131,1026800,"2019-12-16","MCOR"
135,135,130,130,5042400,"2019-12-17","MCOR"
139,139,129,130,2555100,"2019-12-18","MCOR"
131,131,130,130,590700,"2019-12-19","MCOR"
132,132,130,130,145000,"2019-12-20","MCOR"
139,139,130,131,1904600,"2019-12-23","MCOR"
133,133,129,129,857900,"2019-12-26","MCOR"
139,139,129,131,618500,"2019-12-27","MCOR"
133,133,129,129,826800,"2019-12-30","MCOR"
135,135,129,130,448600,"2020-01-02","MCOR"
135,139,130,134,4045800,"2020-01-03","MCOR"
139,139,130,132,1257200,"2020-01-06","MCOR"
133,133,131,131,762600,"2020-01-07","MCOR"
133,133,130,131,557300,"2020-01-08","MCOR"
133,133,131,132,429000,"2020-01-09","MCOR"
138,138,131,133,1177500,"2020-01-10","MCOR"
138,138,131,133,336400,"2020-01-13","MCOR"
133,134,131,132,1265100,"2020-01-14","MCOR"
132,133,130,131,2663300,"2020-01-15","MCOR"
132,132,130,131,426700,"2020-01-16","MCOR"
141,141,130,131,595300,"2020-01-17","MCOR"
134,134,129,129,896500,"2020-01-20","MCOR"
132,132,129,129,206400,"2020-01-21","MCOR"
129,132,129,130,991000,"2020-01-22","MCOR"
128,130,125,127,2251800,"2020-01-23","MCOR"
134,134,126,126,1372100,"2020-01-24","MCOR"
134,134,125,127,1770900,"2020-01-27","MCOR"
134,134,122,125,783700,"2020-01-28","MCOR"
128,128,125,126,341100,"2020-01-29","MCOR"
128,128,120,122,342900,"2020-01-30","MCOR"
125,126,120,121,3730000,"2020-01-31","MCOR"
119,121,112,116,880200,"2020-02-03","MCOR"
126,126,113,113,1641500,"2020-02-04","MCOR"
115,117,112,115,381500,"2020-02-05","MCOR"
116,118,113,117,151100,"2020-02-06","MCOR"
127,127,115,117,236800,"2020-02-07","MCOR"
120,120,113,114,427000,"2020-02-10","MCOR"
124,124,114,117,1643100,"2020-02-11","MCOR"
127,127,110,113,775500,"2020-02-12","MCOR"
113,114,112,113,912300,"2020-02-13","MCOR"
123,123,103,109,2332200,"2020-02-14","MCOR"
119,119,102,105,1642400,"2020-02-17","MCOR"
104,106,102,104,2303900,"2020-02-18","MCOR"
94,108,94,105,1126900,"2020-02-19","MCOR"
95,107,95,105,851100,"2020-02-20","MCOR"
95,105,95,103,1045100,"2020-02-21","MCOR"
93,103,93,100,1801600,"2020-02-24","MCOR"
90,102,90,101,2271800,"2020-02-25","MCOR"
100,101,99,101,166800,"2020-02-26","MCOR"
102,102,94,95,3369100,"2020-02-27","MCOR"
90,90,80,85,7453100,"2020-02-28","MCOR"
75,91,75,85,1541700,"2020-03-02","MCOR"
87,88,87,87,1978900,"2020-03-03","MCOR"
87,95,87,92,2658100,"2020-03-04","MCOR"
93,100,88,96,6016200,"2020-03-05","MCOR"
96,97,90,94,2058300,"2020-03-06","MCOR"
84,94,84,89,1071500,"2020-03-09","MCOR"
81,92,81,89,387600,"2020-03-10","MCOR"
89,90,87,88,1550900,"2020-03-11","MCOR"
85,87,80,81,3470400,"2020-03-12","MCOR"
76,81,76,79,3407700,"2020-03-13","MCOR"
77,79,74,74,8260800,"2020-03-16","MCOR"
69,72,69,70,2802200,"2020-03-17","MCOR"
69,70,66,66,3567500,"2020-03-18","MCOR"
66,66,62,62,4667900,"2020-03-19","MCOR"
58,72,58,72,3177200,"2020-03-20","MCOR"
69,69,67,68,803500,"2020-03-23","MCOR"
65,73,65,68,394100,"2020-03-24","MCOR"
71,78,71,72,2515000,"2020-03-26","MCOR"
80,83,75,77,3045400,"2020-03-27","MCOR"
74,74,72,72,1690000,"2020-03-30","MCOR"
76,79,73,76,160600,"2020-03-31","MCOR"
74,78,73,74,736700,"2020-04-01","MCOR"
72,78,72,78,899900,"2020-04-02","MCOR"
75,86,75,82,2674800,"2020-04-03","MCOR"
81,89,81,87,987600,"2020-04-06","MCOR"
88,93,86,90,1135800,"2020-04-07","MCOR"
88,88,84,85,1255300,"2020-04-08","MCOR"
85,85,81,85,209300,"2020-04-09","MCOR"
85,86,84,86,308100,"2020-04-13","MCOR"
86,87,82,87,542800,"2020-04-14","MCOR"
88,88,85,85,513000,"2020-04-15","MCOR"
89,114,85,114,27381700,"2020-04-16","MCOR"
125,140,116,117,51691600,"2020-04-17","MCOR"
109,119,109,112,3973600,"2020-04-20","MCOR"
111,112,105,105,3940000,"2020-04-21","MCOR"
104,107,100,103,3454800,"2020-04-22","MCOR"
100,108,100,102,1772000,"2020-04-23","MCOR"
101,104,95,96,2622800,"2020-04-24","MCOR"
97,115,96,107,18154600,"2020-04-27","MCOR"
108,109,103,104,4007600,"2020-04-28","MCOR"
104,106,101,105,1696500,"2020-04-29","MCOR"
106,112,105,107,2834300,"2020-04-30","MCOR"
107,110,102,102,1588500,"2020-05-04","MCOR"
100,112,100,104,4060300,"2020-05-05","MCOR"
104,110,104,105,2223400,"2020-05-06","MCOR"
111,119,105,107,11071700,"2020-05-08","MCOR"
105,115,105,112,5824700,"2020-05-11","MCOR"
118,123,114,115,13868600,"2020-05-12","MCOR"
114,117,111,115,1834500,"2020-05-13","MCOR"
115,121,112,112,5707400,"2020-05-14","MCOR"
115,115,111,112,1957900,"2020-05-15","MCOR"
115,116,111,114,2458300,"2020-05-18","MCOR"
114,116,114,115,2430100,"2020-05-19","MCOR"
115,118,114,116,841300,"2020-05-20","MCOR"
116,122,114,120,4083000,"2020-05-26","MCOR"
120,121,118,120,1533900,"2020-05-27","MCOR"
120,120,117,118,974600,"2020-05-28","MCOR"
118,119,117,118,901900,"2020-05-29","MCOR"
118,120,116,118,1407800,"2020-06-02","MCOR"
118,125,118,119,4724000,"2020-06-03","MCOR"
120,123,117,117,7700200,"2020-06-04","MCOR"
117,121,117,120,2675600,"2020-06-05","MCOR"
120,125,120,122,5962900,"2020-06-08","MCOR"
124,125,119,121,5315800,"2020-06-09","MCOR"
121,122,119,119,1891100,"2020-06-10","MCOR"
119,120,117,117,1882900,"2020-06-11","MCOR"
115,119,113,116,1638900,"2020-06-12","MCOR"
117,119,115,115,1238200,"2020-06-15","MCOR"
117,120,117,119,1743800,"2020-06-16","MCOR"
120,133,118,131,28890800,"2020-06-17","MCOR"
135,142,130,135,41055400,"2020-06-18","MCOR"
137,138,131,131,5862100,"2020-06-19","MCOR"
131,134,128,129,4719800,"2020-06-22","MCOR"
129,135,126,135,13312900,"2020-06-23","MCOR"
136,139,133,135,11272700,"2020-06-24","MCOR"
134,135,129,130,4843900,"2020-06-25","MCOR"
130,134,130,133,3070700,"2020-06-26","MCOR"
135,139,133,137,10795800,"2020-06-29","MCOR"
138,141,136,138,10950500,"2020-06-30","MCOR"
138,139,136,137,3064600,"2020-07-01","MCOR"
137,137,134,134,4819700,"2020-07-02","MCOR"
135,137,133,133,3458900,"2020-07-03","MCOR"
135,142,133,141,13799200,"2020-07-06","MCOR"
145,152,142,145,40637700,"2020-07-07","MCOR"
145,147,142,145,10868500,"2020-07-08","MCOR"
141,151,137,149,19264900,"2020-07-09","MCOR"
150,155,148,153,28115400,"2020-07-10","MCOR"
153,157,149,151,63014700,"2020-07-13","MCOR"
151,155,146,149,58379000,"2020-07-14","MCOR"
149,150,140,143,42796400,"2020-07-15","MCOR"
144,147,140,147,9279300,"2020-07-16","MCOR"
140,149,140,142,16983200,"2020-07-17","MCOR"
142,144,139,139,6669600,"2020-07-20","MCOR"
138,143,137,143,6374400,"2020-07-21","MCOR"
149,150,138,138,7478000,"2020-07-22","MCOR"
148,148,137,139,8835800,"2020-07-23","MCOR"
139,140,135,135,6391800,"2020-07-24","MCOR"
136,142,135,137,6911100,"2020-07-27","MCOR"
139,139,135,135,6089300,"2020-07-28","MCOR"
135,135,132,134,4003100,"2020-07-29","MCOR"
134,139,133,137,6959200,"2020-07-30","MCOR"
139,139,128,129,15975600,"2020-08-03","MCOR"
129,134,128,131,5254400,"2020-08-04","MCOR"
131,131,125,128,3168100,"2020-08-05","MCOR"
128,130,126,127,3279100,"2020-08-06","MCOR"
129,132,125,127,6744700,"2020-08-07","MCOR"
129,130,127,128,1170500,"2020-08-10","MCOR"
129,129,126,128,4034900,"2020-08-11","MCOR"
128,136,125,129,13045900,"2020-08-12","MCOR"
131,131,125,125,6135700,"2020-08-13","MCOR"
126,127,124,124,1614100,"2020-08-14","MCOR"
124,126,124,126,2577900,"2020-08-18","MCOR"
126,129,125,129,5872300,"2020-08-19","MCOR"
135,151,129,146,91510200,"2020-08-24","MCOR"
149,152,137,138,51764200,"2020-08-25","MCOR"
139,144,135,140,16294100,"2020-08-26","MCOR"
140,153,140,141,44262400,"2020-08-27","MCOR"
141,143,138,139,11364000,"2020-08-28","MCOR"
140,145,134,135,8820000,"2020-08-31","MCOR"
136,138,134,135,3400500,"2020-09-01","MCOR"
134,140,134,134,5734300,"2020-09-02","MCOR"
135,135,129,132,8961900,"2020-09-03","MCOR"
131,132,128,130,4894100,"2020-09-04","MCOR"
130,135,130,132,4913000,"2020-09-07","MCOR"
132,135,131,131,4245800,"2020-09-08","MCOR"
130,130,126,128,6608300,"2020-09-09","MCOR"
128,128,120,120,9688300,"2020-09-10","MCOR"
113,124,112,121,5426000,"2020-09-11","MCOR"
121,128,121,123,4236600,"2020-09-14","MCOR"
124,125,121,122,3357400,"2020-09-15","MCOR"
122,123,121,121,1930200,"2020-09-16","MCOR"
121,121,118,119,1315700,"2020-09-17","MCOR"
119,121,117,118,1889400,"2020-09-18","MCOR"
119,119,116,116,2885000,"2020-09-21","MCOR"
116,118,113,114,1219900,"2020-09-22","MCOR"
115,116,108,111,4067800,"2020-09-23","MCOR"
110,110,104,104,9825100,"2020-09-24","MCOR"
106,110,103,110,3540500,"2020-09-25","MCOR"
112,114,107,112,1451700,"2020-09-28","MCOR"
112,112,108,110,179500,"2020-09-29","MCOR"
110,110,106,108,1564200,"2020-09-30","MCOR"
108,112,106,111,963900,"2020-10-01","MCOR"
112,112,105,105,2082600,"2020-10-02","MCOR"
105,109,105,108,707000,"2020-10-05","MCOR"
109,110,109,109,2223600,"2020-10-06","MCOR"
111,121,109,113,14609900,"2020-10-07","MCOR"
114,116,112,112,2410100,"2020-10-08","MCOR"
114,115,113,113,808100,"2020-10-09","MCOR"
114,128,113,121,38189200,"2020-10-12","MCOR"
121,126,119,120,7690900,"2020-10-13","MCOR"
122,129,121,123,18681900,"2020-10-14","MCOR"
120,123,120,120,3130700,"2020-10-15","MCOR"
120,123,119,120,2100000,"2020-10-16","MCOR"
121,123,119,120,2289600,"2020-10-19","MCOR"
120,121,116,117,4384600,"2020-10-20","MCOR"
119,119,116,116,1294800,"2020-10-21","MCOR"
116,119,116,116,1365800,"2020-10-22","MCOR"
116,118,116,116,921400,"2020-10-23","MCOR"
116,119,116,118,1288800,"2020-10-26","MCOR"
118,118,116,117,708300,"2020-10-27","MCOR"
115,117,114,117,793600,"2020-11-02","MCOR"
119,122,118,118,3763300,"2020-11-03","MCOR"
118,120,117,119,3597400,"2020-11-04","MCOR"
119,121,115,119,2478100,"2020-11-05","MCOR"
119,120,117,118,2476900,"2020-11-06","MCOR"
119,119,116,117,1179800,"2020-11-09","MCOR"
118,127,117,119,9422700,"2020-11-10","MCOR"
120,123,119,120,2429600,"2020-11-11","MCOR"
119,121,119,119,926000,"2020-11-12","MCOR"
118,124,117,122,9708000,"2020-11-13","MCOR"
122,123,120,120,2733600,"2020-11-16","MCOR"
121,123,120,120,2461900,"2020-11-17","MCOR"
120,123,120,120,6089500,"2020-11-18","MCOR"
120,124,119,121,7779600,"2020-11-19","MCOR"
122,125,121,122,7765000,"2020-11-20","MCOR"
123,129,123,127,10635100,"2020-11-23","MCOR"
129,136,122,123,58354400,"2020-11-24","MCOR"
125,126,122,123,10641700,"2020-11-25","MCOR"
122,125,122,125,9503800,"2020-11-26","MCOR"
125,126,123,124,3980800,"2020-11-27","MCOR"
125,126,120,121,15257800,"2020-11-30","MCOR"
123,124,121,122,4839400,"2020-12-01","MCOR"
123,128,123,125,12409600,"2020-12-02","MCOR"
125,127,125,125,5312500,"2020-12-03","MCOR"
125,129,124,127,7861500,"2020-12-04","MCOR"
128,133,128,130,16418400,"2020-12-07","MCOR"
131,138,131,134,32325200,"2020-12-08","MCOR"
135,143,133,135,26203100,"2020-12-10","MCOR"
135,138,131,135,10587300,"2020-12-11","MCOR"
137,139,129,133,11478700,"2020-12-14","MCOR"
133,134,131,132,4251200,"2020-12-15","MCOR"
132,135,131,132,5903900,"2020-12-16","MCOR"
132,134,131,132,4338500,"2020-12-17","MCOR"
133,138,133,137,21476100,"2020-12-18","MCOR"
138,163,135,151,140503900,"2020-12-21","MCOR"
155,158,141,142,53181600,"2020-12-22","MCOR"
142,144,136,139,12539300,"2020-12-23","MCOR"
140,148,136,144,16108400,"2020-12-28","MCOR"
146,147,138,140,8914200,"2020-12-29","MCOR"
137,148,134,139,27612900,"2020-12-30","MCOR"
139,176,132,175,194355300,"2021-01-04","MCOR"
180,180,165,166,111718700,"2021-01-05","MCOR"
167,179,155,175,103875700,"2021-01-06","MCOR"
181,228,180,189,640949400,"2021-01-07","MCOR"
191,206,188,188,201005600,"2021-01-08","MCOR"
187,192,175,182,545722900,"2021-01-11","MCOR"
187,192,173,174,1013974300,"2021-01-12","MCOR"
174,183,169,179,478219100,"2021-01-13","MCOR"
182,182,173,174,164672300,"2021-01-14","MCOR"
175,182,169,170,226572400,"2021-01-15","MCOR"
170,174,159,160,279192400,"2021-01-18","MCOR"
161,162,149,149,207730700,"2021-01-19","MCOR"
140,154,140,151,93646800,"2021-01-20","MCOR"
152,154,146,147,46101400,"2021-01-21","MCOR"
148,151,139,141,82180000,"2021-01-22","MCOR"
141,141,132,132,100128100,"2021-01-25","MCOR"
132,147,130,135,240569700,"2021-01-26","MCOR"
139,143,130,134,124782300,"2021-01-27","MCOR"
133,136,125,125,93683900,"2021-01-28","MCOR"
125,129,117,118,92744900,"2021-01-29","MCOR"
118,125,110,125,100055900,"2021-02-01","MCOR"
126,134,122,126,99916400,"2021-02-02","MCOR"
128,136,124,130,97453300,"2021-02-03","MCOR"
131,132,126,130,38858000,"2021-02-04","MCOR"
132,140,128,135,107606400,"2021-02-05","MCOR"
136,143,135,141,71809900,"2021-02-08","MCOR"
142,143,134,135,61891800,"2021-02-09","MCOR"
135,138,134,135,28910800,"2021-02-10","MCOR"
136,145,135,142,92846500,"2021-02-11","MCOR"
144,159,141,150,318541100,"2021-02-15","MCOR"
152,153,147,149,68969100,"2021-02-16","MCOR"
149,158,145,148,251611100,"2021-02-17","MCOR"
148,152,146,146,71743400,"2021-02-18","MCOR"
145,149,143,147,56195400,"2021-02-19","MCOR"
148,150,144,145,57855500,"2021-02-22","MCOR"
145,146,141,143,51024600,"2021-02-23","MCOR"
142,155,140,149,289084100,"2021-02-24","MCOR"
150,167,148,159,627094900,"2021-02-25","MCOR"
157,159,149,153,183642600,"2021-02-26","MCOR"
155,158,151,154,83601200,"2021-03-01","MCOR"
156,164,155,158,234402200,"2021-03-02","MCOR"
160,212,157,196,3136839500,"2021-03-03","MCOR"
200,222,183,183,1759612600,"2021-03-04","MCOR"
185,185,171,171,411496000,"2021-03-05","MCOR"
171,187,165,174,599000300,"2021-03-08","MCOR"
174,179,162,164,245359000,"2021-03-09","MCOR"
164,166,153,157,202969200,"2021-03-10","MCOR"
156,166,154,161,127107000,"2021-03-12","MCOR"
163,172,158,168,185605000,"2021-03-15","MCOR"
168,175,165,167,125482500,"2021-03-16","MCOR"
167,169,163,163,67104000,"2021-03-17","MCOR"
164,169,162,164,52649000,"2021-03-18","MCOR"
165,165,160,160,64803600,"2021-03-19","MCOR"
160,163,153,154,102534600,"2021-03-22","MCOR"
154,157,146,149,114237900,"2021-03-23","MCOR"
149,164,145,156,274123200,"2021-03-24","MCOR"
157,159,148,153,96924000,"2021-03-25","MCOR"
153,155,151,153,29086400,"2021-03-26","MCOR"
152,154,149,150,21491400,"2021-03-29","MCOR"
150,151,146,146,34639300,"2021-03-30","MCOR"
150,150,138,143,57841100,"2021-03-31","MCOR"
143,147,141,143,33549300,"2021-04-01","MCOR"
145,146,140,143,25279000,"2021-04-05","MCOR"
143,144,141,144,26251100,"2021-04-06","MCOR"
145,154,142,153,115559800,"2021-04-07","MCOR"
154,159,151,155,107979200,"2021-04-08","MCOR"
155,160,151,151,66686600,"2021-04-09","MCOR"
151,154,147,148,35120100,"2021-04-12","MCOR"
148,149,143,147,29465200,"2021-04-13","MCOR"
148,149,145,147,26660500,"2021-04-14","MCOR"
148,148,144,145,30193800,"2021-04-15","MCOR"
145,149,144,145,32338100,"2021-04-16","MCOR"
144,147,143,144,13722800,"2021-04-19","MCOR"
145,146,143,144,10413800,"2021-04-20","MCOR"
144,145,143,143,12209800,"2021-04-21","MCOR"
144,145,140,142,19504900,"2021-04-22","MCOR"
142,143,140,141,20265100,"2021-04-23","MCOR"
141,142,138,140,33277100,"2021-04-26","MCOR"
140,140,138,138,18248700,"2021-04-27","MCOR"
138,139,134,139,23797700,"2021-04-28","MCOR"
141,148,141,145,69350000,"2021-04-29","MCOR"
146,147,141,142,27826200,"2021-04-30","MCOR"
142,142,138,140,24882500,"2021-05-03","MCOR"
140,144,140,142,24971000,"2021-05-04","MCOR"
142,142,140,141,15241600,"2021-05-05","MCOR"
141,143,140,140,15878200,"2021-05-06","MCOR"
140,142,139,139,12039600,"2021-05-07","MCOR"
139,141,139,139,14612300,"2021-05-10","MCOR"
139,140,137,138,16122100,"2021-05-11","MCOR"
138,139,133,133,25620200,"2021-05-17","MCOR"
133,135,125,131,26649600,"2021-05-18","MCOR"
131,131,126,127,23044300,"2021-05-19","MCOR"
128,131,126,127,17064300,"2021-05-20","MCOR"
127,138,125,133,73255700,"2021-05-21","MCOR"
138,143,128,131,67240200,"2021-05-24","MCOR"
131,134,130,130,15353000,"2021-05-25","MCOR"
131,136,130,135,33253800,"2021-05-27","MCOR"
135,141,133,136,102278400,"2021-05-28","MCOR"
136,138,133,136,30768000,"2021-05-31","MCOR"
136,142,135,139,49857400,"2021-06-02","MCOR"
140,142,138,139,23161300,"2021-06-03","MCOR"
140,148,139,141,176387400,"2021-06-04","MCOR"
141,147,138,144,93863100,"2021-06-07","MCOR"
145,148,140,140,62485700,"2021-06-08","MCOR"
140,142,138,139,47834100,"2021-06-09","MCOR"
140,147,139,145,97457500,"2021-06-10","MCOR"
146,147,140,140,66529400,"2021-06-11","MCOR"
140,144,138,139,21960900,"2021-06-14","MCOR"
139,140,136,137,24686200,"2021-06-15","MCOR"
137,138,135,136,18699000,"2021-06-16","MCOR"
136,138,133,135,19643500,"2021-06-17","MCOR"
135,135,128,130,36065700,"2021-06-18","MCOR"
128,131,125,128,22842100,"2021-06-21","MCOR"
128,134,128,132,19296700,"2021-06-22","MCOR"
132,134,130,130,13427900,"2021-06-23","MCOR"
130,132,128,130,13723600,"2021-06-24","MCOR"
130,131,128,129,25363000,"2021-06-25","MCOR"
129,131,127,127,13183800,"2021-06-28","MCOR"
127,130,126,127,10339900,"2021-06-29","MCOR"
127,128,125,126,15344900,"2021-06-30","MCOR"
125,129,125,126,8590600,"2021-07-01","MCOR"
128,129,126,129,11722800,"2021-07-02","MCOR"
130,135,129,129,13887000,"2021-07-05","MCOR"
129,130,127,129,8390600,"2021-07-06","MCOR"
129,142,128,138,174188600,"2021-07-07","MCOR"
140,144,135,136,106102000,"2021-07-08","MCOR"
136,139,132,133,29690400,"2021-07-09","MCOR"
133,136,132,133,26350700,"2021-07-12","MCOR"
133,146,132,135,290953500,"2021-07-13","MCOR"
136,138,129,129,67072500,"2021-07-14","MCOR"
130,134,129,131,21164300,"2021-07-15","MCOR"
131,136,130,131,35843800,"2021-07-16","MCOR"
131,134,131,131,18427700,"2021-07-19","MCOR"
131,135,130,133,50149700,"2021-07-21","MCOR"
134,136,132,133,30306200,"2021-07-22","MCOR"
133,134,131,132,14524100,"2021-07-23","MCOR"
133,138,132,135,49654000,"2021-07-26","MCOR"
135,137,132,132,22624300,"2021-07-27","MCOR"
133,134,130,130,29123900,"2021-07-28","MCOR"
130,133,129,131,21504400,"2021-07-29","MCOR"
131,133,130,131,24503700,"2021-07-30","MCOR"
134,135,131,133,29771000,"2021-08-02","MCOR"
133,138,131,137,96944400,"2021-08-03","MCOR"
138,157,138,153,717334500,"2021-08-04","MCOR"
155,158,150,150,283493000,"2021-08-05","MCOR"
150,157,145,153,257989400,"2021-08-06","MCOR"
154,155,145,145,145547800,"2021-08-09","MCOR"
146,147,138,143,66172000,"2021-08-10","MCOR"
143,148,142,144,50164200,"2021-08-12","MCOR"
146,146,136,138,59474700,"2021-08-13","MCOR"
138,144,133,136,118900200,"2021-08-16","MCOR"
137,138,132,134,32434200,"2021-08-18","MCOR"
134,135,130,131,35203200,"2021-08-19","MCOR"
132,136,130,133,26874700,"2021-08-20","MCOR"
135,138,133,138,31471900,"2021-08-23","MCOR"
140,144,136,137,52995400,"2021-08-24","MCOR"
137,139,134,134,29927400,"2021-08-25","MCOR"
134,136,133,134,13938200,"2021-08-26","MCOR"
134,135,132,132,10983200,"2021-08-27","MCOR"
133,136,131,132,15927800,"2021-08-30","MCOR"
132,135,132,133,9910900,"2021-08-31","MCOR"
135,140,133,136,28941800,"2021-09-01","MCOR"
138,138,134,134,10936700,"2021-09-02","MCOR"
134,135,133,133,13984800,"2021-09-03","MCOR"
133,137,133,135,19975400,"2021-09-06","MCOR"
135,137,134,134,15156900,"2021-09-07","MCOR"
134,135,132,133,21926300,"2021-09-08","MCOR"
133,134,132,133,10193500,"2021-09-09","MCOR"
133,136,133,134,18089800,"2021-09-10","MCOR"
135,135,133,134,8461900,"2021-09-13","MCOR"
135,135,133,133,6159000,"2021-09-14","MCOR"
133,135,132,133,13575500,"2021-09-15","MCOR"
134,134,132,133,11675300,"2021-09-16","MCOR"
134,134,132,133,6878900,"2021-09-17","MCOR"
133,134,131,132,14161400,"2021-09-20","MCOR"
131,132,129,130,20386900,"2021-09-21","MCOR"
131,133,130,130,9309400,"2021-09-22","MCOR"
130,132,130,130,8491000,"2021-09-23","MCOR"
130,132,129,130,11265100,"2021-09-24","MCOR"
130,131,125,127,42913400,"2021-09-27","MCOR"
127,129,125,127,11814100,"2021-09-28","MCOR"
127,130,126,128,14571100,"2021-09-29","MCOR"
128,130,128,128,10645000,"2021-09-30","MCOR"
129,130,128,128,9583900,"2021-10-01","MCOR"
128,131,127,129,14858400,"2021-10-04","MCOR"
130,130,127,128,11274600,"2021-10-05","MCOR"
128,133,127,129,28328900,"2021-10-06","MCOR"
130,135,129,131,27408300,"2021-10-07","MCOR"
132,133,131,131,14452300,"2021-10-08","MCOR"
132,132,130,130,9545800,"2021-10-11","MCOR"
130,131,129,129,13734500,"2021-10-12","MCOR"
130,130,128,129,9026300,"2021-10-13","MCOR"
129,136,128,133,36123700,"2021-10-14","MCOR"
133,136,131,132,27151300,"2021-10-15","MCOR"
132,134,131,132,12214900,"2021-10-18","MCOR"
133,134,132,132,13829800,"2021-10-19","MCOR"
132,133,131,131,13794700,"2021-10-21","MCOR"
131,132,130,131,6989400,"2021-10-22","MCOR"
131,132,130,131,6890800,"2021-10-25","MCOR"
131,132,130,132,10554800,"2021-10-26","MCOR"
133,135,129,130,10421500,"2021-10-27","MCOR"
130,131,127,128,15605600,"2021-10-28","MCOR"
128,130,128,129,9166300,"2021-10-29","MCOR"
129,130,128,128,3167500,"2021-11-01","MCOR"
128,130,127,128,14675400,"2021-11-02","MCOR"
129,129,127,128,4771500,"2021-11-03","MCOR"
128,131,127,129,12537500,"2021-11-04","MCOR"
130,131,128,128,8930200,"2021-11-05","MCOR"
128,134,128,133,32953300,"2021-11-08","MCOR"
133,135,130,130,11744700,"2021-11-09","MCOR"
130,131,129,130,7466000,"2021-11-10","MCOR"
130,131,129,130,8871700,"2021-11-11","MCOR"
130,131,128,129,11484700,"2021-11-12","MCOR"
129,131,128,128,9019700,"2021-11-15","MCOR"
129,130,127,128,6172600,"2021-11-16","MCOR"
128,134,128,130,25643500,"2021-11-17","MCOR"
131,133,129,131,28270000,"2021-11-18","MCOR"
132,132,129,130,11242300,"2021-11-19","MCOR"
132,132,129,130,8826700,"2021-11-22","MCOR"
130,131,129,129,8080500,"2021-11-23","MCOR"
130,130,128,129,6797300,"2021-11-24","MCOR"
129,130,128,128,9692300,"2021-11-25","MCOR"
128,130,127,128,18578900,"2021-11-26","MCOR"
128,129,127,127,8898200,"2021-11-29","MCOR"
127,129,126,126,7112100,"2021-11-30","MCOR"
126,128,125,126,10404400,"2021-12-01","MCOR"
126,127,125,125,9259800,"2021-12-02","MCOR"
126,126,124,124,9323400,"2021-12-03","MCOR"
124,126,122,123,13701500,"2021-12-06","MCOR"
122,130,122,126,42395000,"2021-12-07","MCOR"
126,129,124,124,18146300,"2021-12-08","MCOR"
124,126,124,125,7444200,"2021-12-09","MCOR"
125,126,124,125,7371600,"2021-12-10","MCOR"
124,130,124,126,30362300,"2021-12-13","MCOR"
129,129,124,125,9025300,"2021-12-14","MCOR"
126,126,124,125,6198000,"2021-12-15","MCOR"
125,125,123,123,9368300,"2021-12-16","MCOR"
123,125,123,123,7263500,"2021-12-17","MCOR"
123,124,122,122,4637000,"2021-12-20","MCOR"
122,122,118,120,20831600,"2021-12-21","MCOR"
120,121,120,120,5839700,"2021-12-22","MCOR"
120,120,115,117,17850700,"2021-12-23","MCOR"
117,119,116,116,5419600,"2021-12-24","MCOR"
116,118,116,116,6595800,"2021-12-27","MCOR"
116,123,115,117,18674200,"2021-12-28","MCOR"
118,120,117,118,7326800,"2021-12-29","MCOR"
118,119,116,116,4821200,"2021-12-30","MCOR"
116,118,115,116,7184300,"2022-01-03","MCOR"
115,118,115,116,6439600,"2022-01-04","MCOR"
116,118,115,116,5339900,"2022-01-05","MCOR"
116,116,112,113,15829700,"2022-01-06","MCOR"
115,115,111,112,12249700,"2022-01-07","MCOR"
112,115,111,111,7785700,"2022-01-10","MCOR"
111,113,109,110,10666500,"2022-01-11","MCOR"
111,111,106,106,10085200,"2022-01-12","MCOR"
106,107,103,106,10716900,"2022-01-13","MCOR"
106,107,106,107,3580200,"2022-01-14","MCOR"
107,108,104,106,9980700,"2022-01-17","MCOR"
106,107,102,103,7608000,"2022-01-18","MCOR"
104,104,100,102,13425600,"2022-01-19","MCOR"
105,105,100,101,13396800,"2022-01-20","MCOR"
102,102,99,101,9269900,"2022-01-21","MCOR"
102,104,100,101,5580600,"2022-01-24","MCOR"
102,102,99,100,7660100,"2022-01-25","MCOR"
100,101,97,99,12598000,"2022-01-26","MCOR"
99,100,97,98,8394700,"2022-01-27","MCOR"
98,103,97,102,11624100,"2022-01-28","MCOR"
102,104,99,103,8724100,"2022-01-31","MCOR"
103,107,103,105,10491700,"2022-02-02","MCOR"
105,108,105,107,7660000,"2022-02-03","MCOR"
107,107,105,105,6372300,"2022-02-04","MCOR"
106,107,105,106,3493000,"2022-02-07","MCOR"
106,109,106,109,9131700,"2022-02-08","MCOR"
108,113,107,109,13446300,"2022-02-09","MCOR"
109,110,106,107,8019200,"2022-02-10","MCOR"
107,107,105,106,8450000,"2022-02-11","MCOR"
106,106,102,105,5412600,"2022-02-14","MCOR"
105,106,104,104,2978000,"2022-02-15","MCOR"
105,106,104,105,4791000,"2022-02-16","MCOR"
105,106,104,104,4312500,"2022-02-17","MCOR"
104,106,104,104,8979200,"2022-02-18","MCOR"
105,106,104,105,3720300,"2022-02-21","MCOR"
106,106,104,105,4905900,"2022-02-22","MCOR"
104,105,103,104,3186900,"2022-02-23","MCOR"
104,105,99,100,13806100,"2022-02-24","MCOR"
101,103,100,100,8032600,"2022-02-25","MCOR"
100,102,99,99,4090600,"2022-03-01","MCOR"
100,100,98,99,7142100,"2022-03-02","MCOR"
99,101,97,97,11043700,"2022-03-04","MCOR"
97,98,94,96,11958300,"2022-03-07","MCOR"
97,97,94,95,5843300,"2022-03-08","MCOR"
95,98,94,95,9077300,"2022-03-09","MCOR"
95,99,95,97,6691200,"2022-03-10","MCOR"
97,99,95,97,4473200,"2022-03-11","MCOR"
97,98,96,98,2551500,"2022-03-14","MCOR"
98,99,96,97,2971400,"2022-03-15","MCOR"
97,98,96,97,2045600,"2022-03-16","MCOR"
97,102,97,100,8749900,"2022-03-17","MCOR"
100,101,98,98,4419700,"2022-03-18","MCOR"
98,99,96,98,5620500,"2022-03-21","MCOR"
98,99,97,99,4818600,"2022-03-22","MCOR"
99,100,98,98,3518400,"2022-03-23","MCOR"
98,99,96,96,16912300,"2022-03-24","MCOR"
96,98,96,97,7452900,"2022-03-25","MCOR"
97,98,96,97,4377500,"2022-03-28","MCOR"
98,98,96,98,6614500,"2022-03-29","MCOR"
98,104,97,100,32400100,"2022-03-30","MCOR"
101,105,100,102,23130200,"2022-03-31","MCOR"
102,102,99,99,4956700,"2022-04-01","MCOR"
99,101,98,100,4968700,"2022-04-04","MCOR"
100,100,97,99,8856000,"2022-04-05","MCOR"
99,100,98,98,6816900,"2022-04-06","MCOR"
98,100,97,99,9968100,"2022-04-07","MCOR"
99,100,98,99,4481200,"2022-04-08","MCOR"
99,100,94,98,20424200,"2022-04-11","MCOR"
98,99,97,97,5814900,"2022-04-12","MCOR"
98,98,96,98,4368000,"2022-04-13","MCOR"
98,98,96,97,5797500,"2022-04-14","MCOR"
97,98,96,96,4490900,"2022-04-18","MCOR"
97,98,96,96,3566000,"2022-04-19","MCOR"
97,97,95,96,4068200,"2022-04-20","MCOR"
97,98,96,96,2747500,"2022-04-21","MCOR"
97,97,95,95,4402700,"2022-04-22","MCOR"
95,95,92,93,12284300,"2022-04-25","MCOR"
93,94,92,93,7241800,"2022-04-26","MCOR"
93,95,93,93,4745000,"2022-04-27","MCOR"
94,96,93,95,5493900,"2022-04-28","MCOR"
96,96,92,92,5786500,"2022-05-09","MCOR"
92,93,90,92,6320900,"2022-05-10","MCOR"
94,96,91,93,3424400,"2022-05-11","MCOR"
93,93,90,90,4059400,"2022-05-12","MCOR"
91,92,89,92,6507900,"2022-05-13","MCOR"
92,92,90,91,3075700,"2022-05-17","MCOR"
91,93,90,92,3444200,"2022-05-18","MCOR"
92,92,90,91,2779100,"2022-05-19","MCOR"
91,92,91,91,2398300,"2022-05-20","MCOR"
92,92,90,91,2489000,"2022-05-23","MCOR"
91,92,90,90,4346200,"2022-05-24","MCOR"
91,91,90,90,2738000,"2022-05-25","MCOR"
91,92,90,91,2999800,"2022-05-27","MCOR"
92,94,91,94,4633800,"2022-05-30","MCOR"
94,95,92,93,4759000,"2022-05-31","MCOR"
93,96,92,94,3508600,"2022-06-02","MCOR"
94,95,92,93,5249000,"2022-06-03","MCOR"
93,94,92,94,3220600,"2022-06-06","MCOR"
95,95,93,93,3199300,"2022-06-07","MCOR"
93,95,93,94,1435300,"2022-06-08","MCOR"
94,94,93,94,2491400,"2022-06-09","MCOR"
94,98,92,94,29292900,"2022-06-10","MCOR"
94,94,90,91,11626300,"2022-06-13","MCOR"
91,93,90,90,6681700,"2022-06-14","MCOR"
90,92,90,91,5671900,"2022-06-15","MCOR"
92,93,91,92,2653400,"2022-06-16","MCOR"
92,92,91,92,2556900,"2022-06-17","MCOR"
92,92,91,91,2061200,"2022-06-20","MCOR"
91,93,91,92,3293600,"2022-06-21","MCOR"
92,93,90,90,3408800,"2022-06-22","MCOR"
91,93,90,90,5926400,"2022-06-23","MCOR"
90,92,90,91,2006200,"2022-06-24","MCOR"
90,92,90,91,3966300,"2022-06-27","MCOR"
91,92,91,91,1698600,"2022-06-28","MCOR"
91,93,90,91,4541300,"2022-06-29","MCOR"
92,92,90,91,2560300,"2022-06-30","MCOR"
91,91,90,90,2423000,"2022-07-01","MCOR"
90,91,88,90,8397400,"2022-07-04","MCOR"
90,91,89,91,2342500,"2022-07-05","MCOR"
91,91,89,89,3612600,"2022-07-06","MCOR"
89,91,89,90,1279900,"2022-07-07","MCOR"
90,91,89,90,2180200,"2022-07-08","MCOR"
90,91,89,90,5728200,"2022-07-11","MCOR"
90,93,89,90,13185800,"2022-07-12","MCOR"
91,91,89,89,3049900,"2022-07-13","MCOR"
89,90,89,89,4490700,"2022-07-14","MCOR"
89,91,89,90,2607400,"2022-07-15","MCOR"
90,91,89,90,737800,"2022-07-18","MCOR"
89,91,89,90,3585700,"2022-07-19","MCOR"
90,91,89,91,2729500,"2022-07-20","MCOR"
90,91,89,90,2576000,"2022-07-21","MCOR"
89,95,89,92,35068400,"2022-07-22","MCOR"
92,92,90,91,1827200,"2022-07-25","MCOR"
91,92,90,91,1698000,"2022-07-26","MCOR"
92,92,90,90,2430300,"2022-07-27","MCOR"
90,92,90,91,4439600,"2022-07-28","MCOR"
91,93,90,91,7897600,"2022-07-29","MCOR"
92,93,90,91,4123000,"2022-08-01","MCOR"
91,95,90,92,27193400,"2022-08-02","MCOR"
92,93,90,91,6079100,"2022-08-03","MCOR"
91,93,91,91,2589800,"2022-08-04","MCOR"
91,92,91,91,5739800,"2022-08-05","MCOR"
91,93,91,92,3220900,"2022-08-08","MCOR"
92,93,91,92,2722000,"2022-08-09","MCOR"
91,93,91,92,2577300,"2022-08-10","MCOR"
92,93,92,93,3685700,"2022-08-11","MCOR"
93,94,92,93,2409000,"2022-08-12","MCOR"
92,94,92,94,2759100,"2022-08-15","MCOR"
94,95,92,93,7076100,"2022-08-16","MCOR"
93,95,93,95,5198800,"2022-08-18","MCOR"
95,95,93,93,1849400,"2022-08-19","MCOR"
94,94,92,94,2510800,"2022-08-22","MCOR"
94,94,93,93,3083100,"2022-08-23","MCOR"
94,96,93,94,6986600,"2022-08-24","MCOR"
95,96,94,95,4222600,"2022-08-25","MCOR"
94,95,93,94,3344300,"2022-08-26","MCOR"
93,94,93,94,1726200,"2022-08-29","MCOR"
94,96,93,94,5964200,"2022-08-30","MCOR"
95,95,94,95,4061200,"2022-08-31","MCOR"
95,96,94,95,6553400,"2022-09-01","MCOR"
95,96,94,96,3894000,"2022-09-02","MCOR"
95,97,95,96,5900000,"2022-09-05","MCOR"
97,98,95,96,5615600,"2022-09-06","MCOR"
96,98,95,96,3933800,"2022-09-07","MCOR"
98,98,96,97,7220100,"2022-09-08","MCOR"
97,97,95,96,3326900,"2022-09-09","MCOR"
97,97,94,95,7787000,"2022-09-12","MCOR"
96,96,93,93,20118300,"2022-09-13","MCOR"
93,96,93,93,29585600,"2022-09-14","MCOR"
93,94,88,91,74469400,"2022-09-15","MCOR"
92,92,85,88,149589400,"2022-09-16","MCOR"
88,89,85,87,11341800,"2022-09-19","MCOR"
88,88,87,87,11611200,"2022-09-20","MCOR"
88,89,87,88,8680700,"2022-09-21","MCOR"
88,88,86,86,6931700,"2022-09-22","MCOR"
86,89,86,87,9014600,"2022-09-23","MCOR"
88,88,86,87,4091500,"2022-09-26","MCOR"
87,88,86,86,3597600,"2022-09-27","MCOR"
87,87,86,86,5267000,"2022-09-28","MCOR"
88,88,85,86,8764600,"2022-09-29","MCOR"
86,87,84,86,7557200,"2022-09-30","MCOR"
86,87,85,87,1980600,"2022-10-03","MCOR"
87,88,86,88,4672100,"2022-10-04","MCOR"
88,89,86,87,3876200,"2022-10-05","MCOR"
88,88,86,87,1843800,"2022-10-06","MCOR"
87,91,86,90,23587300,"2022-10-07","MCOR"
90,91,88,88,6074500,"2022-10-10","MCOR"
89,90,88,89,3843800,"2022-10-11","MCOR"
91,94,88,89,4000100,"2022-10-12","MCOR"
88,89,87,88,4150000,"2022-10-13","MCOR"
89,89,87,87,3123200,"2022-10-14","MCOR"
87,87,85,86,3033400,"2022-10-17","MCOR"
86,88,86,86,3172300,"2022-10-18","MCOR"
87,87,86,86,2122300,"2022-10-19","MCOR"
86,88,86,87,2788400,"2022-10-20","MCOR"
87,88,86,88,6428400,"2022-10-21","MCOR"
88,90,87,89,5822100,"2022-10-24","MCOR"
89,90,87,89,5031100,"2022-10-25","MCOR"
89,94,89,90,29073300,"2022-10-26","MCOR"
90,91,88,89,8270800,"2022-10-27","MCOR"
90,91,89,89,3556700,"2022-10-28","MCOR"
89,91,89,90,3018200,"2022-10-31","MCOR"
90,92,89,91,10320100,"2022-11-01","MCOR"
91,92,89,90,4649700,"2022-11-02","MCOR"
90,90,88,88,6393000,"2022-11-03","MCOR"
88,89,88,88,1424500,"2022-11-04","MCOR"
88,92,88,90,10613700,"2022-11-07","MCOR"
90,92,89,89,6694500,"2022-11-08","MCOR"
89,90,88,89,4281100,"2022-11-09","MCOR"
89,90,88,88,3912000,"2022-11-10","MCOR"
89,90,88,89,5643200,"2022-11-11","MCOR"
89,90,86,87,7229200,"2022-11-14","MCOR"
87,88,87,88,1927400,"2022-11-15","MCOR"
88,89,87,88,6411100,"2022-11-16","MCOR"
88,89,87,88,9640500,"2022-11-17","MCOR"
89,89,87,88,2860200,"2022-11-18","MCOR"
88,90,87,89,5294200,"2022-11-21","MCOR"
89,90,88,89,1776700,"2022-11-22","MCOR"
89,90,88,89,3665700,"2022-11-23","MCOR"
89,90,88,89,770400,"2022-11-24","MCOR"
89,89,88,88,891300,"2022-11-25","MCOR"
88,89,87,88,832900,"2022-11-28","MCOR"
87,88,87,88,3992200,"2022-11-29","MCOR"
88,88,86,86,6089000,"2022-11-30","MCOR"
87,88,86,88,4572500,"2022-12-01","MCOR"
88,89,87,87,3231800,"2022-12-02","MCOR"
87,89,86,86,4052800,"2022-12-05","MCOR"
86,88,85,86,2018300,"2022-12-06","MCOR"
86,87,84,84,9121800,"2022-12-07","MCOR"
85,85,83,84,2656900,"2022-12-08","MCOR"
85,85,82,82,5518000,"2022-12-09","MCOR"
83,84,81,82,4980400,"2022-12-12","MCOR"
82,84,82,83,5031100,"2022-12-13","MCOR"
82,84,82,83,1616900,"2022-12-14","MCOR"
83,83,82,83,1760800,"2022-12-15","MCOR"
83,83,81,82,1789000,"2022-12-16","MCOR"
82,83,81,82,403800,"2022-12-19","MCOR"
82,82,81,82,2307300,"2022-12-20","MCOR"
82,82,80,80,2160700,"2022-12-21","MCOR"
81,82,80,82,1157100,"2022-12-22","MCOR"
82,82,81,81,493100,"2022-12-23","MCOR"
81,82,79,80,5618500,"2022-12-26","MCOR"
80,80,79,80,4433000,"2022-12-27","MCOR"
80,81,79,80,2394400,"2022-12-28","MCOR"
80,81,80,80,1381100,"2022-12-29","MCOR"
80,81,79,80,1313300,"2022-12-30","MCOR"
81,89,80,83,35121700,"2023-01-02","MCOR"
83,83,80,81,10920200,"2023-01-03","MCOR"
81,82,80,81,2075700,"2023-01-04","MCOR"
81,82,80,80,3882300,"2023-01-05","MCOR"
80,82,80,81,2271800,"2023-01-06","MCOR"
81,82,80,81,716700,"2023-01-09","MCOR"
81,81,79,80,2025400,"2023-01-10","MCOR"
79,80,79,79,2171300,"2023-01-11","MCOR"
79,80,79,80,2845700,"2023-01-12","MCOR"
80,80,79,79,716600,"2023-01-13","MCOR"
79,81,79,80,13878600,"2023-01-16","MCOR"
78,80,78,80,743600,"2023-01-17","MCOR"
80,80,79,80,2616000,"2023-01-18","MCOR"
80,80,78,78,5437700,"2023-01-19","MCOR"
79,79,77,78,10612000,"2023-01-20","MCOR"
78,79,78,79,1185300,"2023-01-24","MCOR"
80,82,78,79,23582700,"2023-01-25","MCOR"
80,80,79,80,4038300,"2023-01-26","MCOR"
79,80,79,79,3048000,"2023-01-27","MCOR"
79,81,79,80,3183700,"2023-01-30","MCOR"
80,80,79,80,1295700,"2023-01-31","MCOR"
79,80,79,79,944000,"2023-02-01","MCOR"
80,80,79,80,5876700,"2023-02-02","MCOR"
80,80,79,80,337800,"2023-02-03","MCOR"
80,84,79,80,20695300,"2023-02-06","MCOR"
80,81,80,80,1194400,"2023-02-07","MCOR"
81,81,80,81,2761300,"2023-02-08","MCOR"
81,81,80,80,1770600,"2023-02-09","MCOR"
80,81,79,80,3889900,"2023-02-10","MCOR"
80,82,79,81,4172300,"2023-02-13","MCOR"
81,81,79,81,2696300,"2023-02-14","MCOR"
81,81,80,81,3021500,"2023-02-15","MCOR"
81,82,80,80,2280700,"2023-02-16","MCOR"
81,81,80,80,2221400,"2023-02-17","MCOR"
81,81,79,80,2827700,"2023-02-20","MCOR"
81,82,79,81,18016400,"2023-02-21","MCOR"
81,81,79,79,6958700,"2023-02-22","MCOR"
80,81,79,79,6483000,"2023-02-23","MCOR"
79,80,79,79,2190000,"2023-02-24","MCOR"
80,80,79,80,1892200,"2023-02-27","MCOR"
79,80,79,80,1454800,"2023-02-28","MCOR"
79,80,78,80,1420700,"2023-03-01","MCOR"
79,80,79,79,838400,"2023-03-02","MCOR"
80,80,78,79,3584700,"2023-03-03","MCOR"
79,80,78,79,6576800,"2023-03-06","MCOR"
79,79,77,78,4560200,"2023-03-07","MCOR"
78,79,77,78,2473700,"2023-03-08","MCOR"
78,78,76,77,6172400,"2023-03-09","MCOR"
77,78,76,77,3037500,"2023-03-10","MCOR"
77,77,74,75,16718000,"2023-03-13","MCOR"
75,75,72,73,7418000,"2023-03-14","MCOR"
73,74,72,72,4688900,"2023-03-15","MCOR"
73,73,70,71,10158200,"2023-03-16","MCOR"
71,72,71,72,5200900,"2023-03-17","MCOR"
72,73,71,72,2768500,"2023-03-20","MCOR"
73,74,72,72,3396100,"2023-03-21","MCOR"
72,73,72,73,3275300,"2023-03-24","MCOR"
73,74,72,74,1831500,"2023-03-27","MCOR"
74,74,70,71,11986900,"2023-03-28","MCOR"
71,73,70,71,15073000,"2023-03-29","MCOR"
71,72,69,71,9127900,"2023-03-30","MCOR"
71,71,68,69,14534300,"2023-03-31","MCOR"
69,69,68,69,3705700,"2023-04-03","MCOR"
69,70,68,69,4155200,"2023-04-04","MCOR"
70,70,69,69,2860100,"2023-04-05","MCOR"
70,70,69,69,2582000,"2023-04-06","MCOR"
69,69,68,68,3562700,"2023-04-10","MCOR"
69,69,67,67,9517900,"2023-04-11","MCOR"
68,69,67,68,2869600,"2023-04-12","MCOR"
68,69,67,68,3466700,"2023-04-13","MCOR"
68,69,68,69,4414300,"2023-04-14","MCOR"
69,70,68,69,3165100,"2023-04-17","MCOR"
70,70,68,68,1937500,"2023-04-18","MCOR"
69,69,67,68,4407700,"2023-04-26","MCOR"
69,69,68,69,2284500,"2023-04-27","MCOR"
69,69,68,69,1171400,"2023-04-28","MCOR"
69,71,68,69,19175700,"2023-05-02","MCOR"
70,70,69,69,1039300,"2023-05-03","MCOR"
70,71,69,70,13554600,"2023-05-04","MCOR"
79,79,70,73,32080000,"2023-05-05","MCOR"
73,78,73,77,27325500,"2023-05-08","MCOR"
77,78,74,76,10933700,"2023-05-09","MCOR"
77,78,75,76,6042900,"2023-05-10","MCOR"
76,77,75,75,5995200,"2023-05-11","MCOR"
76,76,74,75,4493800,"2023-05-12","MCOR"
75,76,74,74,4945900,"2023-05-15","MCOR"
74,75,74,75,1695700,"2023-05-16","MCOR"
75,75,73,73,4970400,"2023-05-17","MCOR"
74,74,72,73,2232600,"2023-05-19","MCOR"
73,75,72,73,5656700,"2023-05-22","MCOR"
74,74,73,73,1166700,"2023-05-23","MCOR"
73,74,72,72,2828900,"2023-05-24","MCOR"
72,74,72,73,3473400,"2023-05-25","MCOR"
73,74,73,74,1435200,"2023-05-26","MCOR"
74,75,73,73,1098200,"2023-05-29","MCOR"
74,75,73,73,1679800,"2023-05-30","MCOR"
74,74,72,72,1484800,"2023-05-31","MCOR"
72,73,71,71,3965500,"2023-06-05","MCOR"
72,72,70,71,3080900,"2023-06-06","MCOR"
72,72,71,71,1929700,"2023-06-07","MCOR"
68,72,68,72,2037300,"2023-06-08","MCOR"
72,73,71,72,3144900,"2023-06-09","MCOR"
73,73,71,71,6632600,"2023-06-12","MCOR"
71,75,71,72,12402400,"2023-06-13","MCOR"
73,73,71,72,2290200,"2023-06-14","MCOR"
73,73,72,73,478800,"2023-06-15","MCOR"
72,77,72,73,20891300,"2023-06-16","MCOR"
73,74,72,73,3992700,"2023-06-19","MCOR"
74,74,72,72,1480300,"2023-06-20","MCOR"
73,74,72,73,3523900,"2023-06-21","MCOR"
73,77,72,75,15533700,"2023-06-22","MCOR"
75,75,72,74,8554000,"2023-06-23","MCOR"
74,74,73,73,1728300,"2023-06-26","MCOR"
74,74,72,73,2881100,"2023-06-27","MCOR"
73,75,73,73,12231400,"2023-07-03","MCOR"
74,75,73,75,12650200,"2023-07-04","MCOR"
75,76,74,75,2765100,"2023-07-05","MCOR"
75,76,75,75,4201800,"2023-07-06","MCOR"
76,76,74,76,6457300,"2023-07-07","MCOR"
76,83,76,80,37921600,"2023-07-10","MCOR"
82,82,79,81,17023500,"2023-07-11","MCOR"
81,85,79,84,53853400,"2023-07-12","MCOR"
84,87,82,83,33212200,"2023-07-13","MCOR"
83,86,80,82,19772900,"2023-07-14","MCOR"
82,84,81,82,7028300,"2023-07-17","MCOR"
83,83,80,81,6515500,"2023-07-18","MCOR"
82,84,80,82,5299100,"2023-07-20","MCOR"
83,83,81,82,4736700,"2023-07-21","MCOR"
83,84,81,82,7396600,"2023-07-24","MCOR"
83,84,82,82,4157000,"2023-07-25","MCOR"
83,88,82,86,36658200,"2023-07-26","MCOR"
86,89,85,86,23347600,"2023-07-27","MCOR"
86,87,83,86,16746200,"2023-07-28","MCOR"
86,87,84,85,7335700,"2023-07-31","MCOR"
85,85,83,83,6448900,"2023-08-01","MCOR"
83,84,81,82,4302300,"2023-08-02","MCOR"
81,84,81,83,5184500,"2023-08-03","MCOR"
83,84,82,82,2222600,"2023-08-04","MCOR"
82,85,82,84,5778300,"2023-08-07","MCOR"
84,85,83,83,5139100,"2023-08-08","MCOR"
84,85,81,82,6530900,"2023-08-09","MCOR"
83,83,81,81,7132200,"2023-08-10","MCOR"
82,82,81,81,4372200,"2023-08-11","MCOR"
81,82,80,80,12364500,"2023-08-14","MCOR"
81,83,80,82,6159200,"2023-08-15","MCOR"
83,83,81,82,6284600,"2023-08-16","MCOR"
82,83,81,83,2649200,"2023-08-18","MCOR"
83,84,81,82,8089600,"2023-08-21","MCOR"
83,83,80,80,12261500,"2023-08-22","MCOR"
81,81,79,81,4095000,"2023-08-23","MCOR"
81,81,79,79,5105300,"2023-08-24","MCOR"
79,81,79,79,11136700,"2023-08-25","MCOR"
79,80,79,79,7814200,"2023-08-28","MCOR"
79,81,79,80,4579600,"2023-08-29","MCOR"
81,81,79,80,1449700,"2023-08-30","MCOR"
80,81,79,80,9923100,"2023-08-31","MCOR"
80,80,78,79,8812200,"2023-09-01","MCOR"
79,80,78,79,2803600,"2023-09-04","MCOR"
79,80,79,80,8454300,"2023-09-05","MCOR"
80,81,79,80,3241900,"2023-09-06","MCOR"
80,80,78,78,8124300,"2023-09-07","MCOR"
79,80,77,78,11219600,"2023-09-08","MCOR"
78,79,77,78,2816200,"2023-09-11","MCOR"
79,79,78,79,961700,"2023-09-12","MCOR"
79,80,78,79,3452400,"2023-09-13","MCOR"
79,82,79,81,6501300,"2023-09-14","MCOR"
81,82,80,80,3597200,"2023-09-15","MCOR"
81,82,80,81,5735400,"2023-09-18","MCOR"
81,82,80,81,2607400,"2023-09-19","MCOR"
81,81,80,81,3333000,"2023-09-20","MCOR"
81,83,80,82,13274500,"2023-09-21","MCOR"
83,85,82,84,22327300,"2023-09-22","MCOR"
85,86,84,85,13504300,"2023-09-25","MCOR"
85,86,82,82,11528800,"2023-09-26","MCOR"
82,85,81,83,4074000,"2023-09-27","MCOR"
83,85,82,84,5514000,"2023-09-29","MCOR"
84,85,82,83,5593300,"2023-10-02","MCOR"
84,84,81,83,8792100,"2023-10-03","MCOR"
83,84,81,82,10631800,"2023-10-04","MCOR"
82,82,80,82,5529700,"2023-10-05","MCOR"
82,82,80,82,3423600,"2023-10-06","MCOR"
82,82,81,82,2454200,"2023-10-09","MCOR"
81,82,80,82,2084500,"2023-10-10","MCOR"
82,82,81,82,1217300,"2023-10-11","MCOR"
82,82,81,82,4319400,"2023-10-12","MCOR"
82,82,80,81,5029300,"2023-10-13","MCOR"
81,82,80,82,5048300,"2023-10-16","MCOR"
82,84,81,82,5281300,"2023-10-17","MCOR"
82,83,81,82,720000,"2023-10-18","MCOR"
82,82,78,80,10127500,"2023-10-19","MCOR"
80,81,78,79,6782500,"2023-10-20","MCOR"
79,80,78,78,7440600,"2023-10-23","MCOR"
78,80,78,79,3282000,"2023-10-24","MCOR"
79,80,78,79,2150500,"2023-10-25","MCOR"
79,79,78,79,5405300,"2023-10-26","MCOR"
79,80,77,79,6865000,"2023-10-27","MCOR"
79,80,78,79,2131700,"2023-10-30","MCOR"
79,80,78,78,2633500,"2023-10-31","MCOR"
79,79,77,78,2122700,"2023-11-01","MCOR"
78,80,77,79,3909100,"2023-11-02","MCOR"
79,80,79,79,2507400,"2023-11-03","MCOR"
80,81,79,79,747500,"2023-11-06","MCOR"
79,81,78,78,7204900,"2023-11-07","MCOR"
79,80,78,78,1351700,"2023-11-08","MCOR"
79,80,78,79,3164500,"2023-11-09","MCOR"
80,80,78,78,2494200,"2023-11-10","MCOR"
79,79,77,78,1736700,"2023-11-13","MCOR"
78,79,77,79,1967000,"2023-11-14","MCOR"
78,80,78,80,2853600,"2023-11-15","MCOR"
80,81,78,79,4536400,"2023-11-16","MCOR"
79,80,78,80,2110800,"2023-11-17","MCOR"
79,80,78,79,1614300,"2023-11-20","MCOR"
79,80,78,79,546400,"2023-11-21","MCOR"
79,79,78,78,2092800,"2023-11-22","MCOR"
79,80,78,79,3128900,"2023-11-23","MCOR"
80,81,79,80,11955600,"2023-11-24","MCOR"
81,81,79,79,4456600,"2023-11-27","MCOR"
80,80,78,78,3394000,"2023-11-28","MCOR"
79,80,78,80,3704100,"2023-11-29","MCOR"
80,81,79,80,6027800,"2023-11-30","MCOR"
80,80,78,79,3827000,"2023-12-01","MCOR"
80,80,78,78,2768100,"2023-12-04","MCOR"
79,80,77,79,7484500,"2023-12-05","MCOR"
79,79,77,78,11262100,"2023-12-06","MCOR"
78,79,77,77,4320000,"2023-12-07","MCOR"
78,78,77,78,1694200,"2023-12-08","MCOR"
78,78,74,76,8732200,"2023-12-11","MCOR"
76,87,75,80,25059900,"2023-12-12","MCOR"
81,81,77,78,4528600,"2023-12-13","MCOR"
77,79,77,78,2355000,"2023-12-14","MCOR"
78,79,77,78,1180100,"2023-12-15","MCOR"
79,79,77,78,2383800,"2023-12-18","MCOR"
78,80,77,78,3987800,"2023-12-19","MCOR"
78,79,77,78,992200,"2023-12-20","MCOR"
79,79,77,79,2138800,"2023-12-21","MCOR"
78,79,78,78,2973000,"2023-12-22","MCOR"
79,79,77,78,635700,"2023-12-27","MCOR"
78,79,77,78,1885100,"2023-12-28","MCOR"
79,79,77,78,1076500,"2023-12-29","MCOR"
78,79,77,78,509900,"2024-01-02","MCOR"
77,79,77,78,1125800,"2024-01-03","MCOR"
77,79,77,79,1899700,"2024-01-04","MCOR"
79,79,77,79,1004100,"2024-01-05","MCOR"
79,79,78,78,802500,"2024-01-08","MCOR"
78,78,77,78,407600,"2024-01-09","MCOR"
78,79,77,78,2929300,"2024-01-10","MCOR"
78,78,77,77,1118200,"2024-01-11","MCOR"
78,78,77,77,775300,"2024-01-12","MCOR"
77,78,77,77,718300,"2024-01-15","MCOR"
78,78,77,77,1392400,"2024-01-16","MCOR"
77,78,75,75,11152400,"2024-01-17","MCOR"
76,78,75,77,4755500,"2024-01-18","MCOR"
77,78,75,77,4799200,"2024-01-19","MCOR"
77,78,76,77,2515400,"2024-01-22","MCOR"
77,77,76,77,904200,"2024-01-23","MCOR"
77,77,75,76,2586500,"2024-01-24","MCOR"
76,76,75,76,3337800,"2024-01-25","MCOR"
76,76,75,76,1249600,"2024-01-26","MCOR"
76,78,75,76,6524800,"2024-01-29","MCOR"
76,77,75,75,3418800,"2024-01-30","MCOR"
75,76,75,75,918000,"2024-01-31","MCOR"
76,77,75,75,2740300,"2024-02-01","MCOR"
76,76,75,76,3590100,"2024-02-02","MCOR"
75,76,75,75,2360600,"2024-02-05","MCOR"
76,80,76,77,9452100,"2024-02-06","MCOR"
77,78,76,78,3137600,"2024-02-07","MCOR"
78,78,75,75,4075000,"2024-02-12","MCOR"
76,76,75,75,3717100,"2024-02-13","MCOR"
75,77,75,75,2466900,"2024-02-15","MCOR"
75,76,75,76,1307100,"2024-02-16","MCOR"
76,76,75,76,1723000,"2024-02-19","MCOR"
75,76,74,75,3891900,"2024-02-20","MCOR"
75,76,74,74,2138800,"2024-02-21","MCOR"
75,75,73,75,3703300,"2024-02-22","MCOR"
75,77,74,76,6330300,"2024-02-23","MCOR"
76,77,75,75,2572700,"2024-02-26","MCOR"
76,77,75,76,3251200,"2024-02-27","MCOR"
76,77,76,76,1690200,"2024-02-28","MCOR"
76,77,75,76,1877500,"2024-02-29","MCOR"
75,76,75,75,2177800,"2024-03-01","MCOR"
76,76,74,75,2649500,"2024-03-04","MCOR"
75,75,73,75,1856100,"2024-03-05","MCOR"
74,75,73,74,1330400,"2024-03-06","MCOR"
74,75,73,73,2370800,"2024-03-07","MCOR"
74,75,73,75,1506900,"2024-03-08","MCOR"
75,75,73,75,2074400,"2024-03-13","MCOR"
75,75,74,75,2465200,"2024-03-14","MCOR"
75,75,73,74,918900,"2024-03-15","MCOR"
73,75,73,75,2355600,"2024-03-18","MCOR"
74,75,73,75,3867600,"2024-03-19","MCOR"
75,75,73,74,4305800,"2024-03-20","MCOR"
74,75,73,73,1742800,"2024-03-21","MCOR"
74,75,73,74,1212400,"2024-03-22","MCOR"
75,75,73,74,3267900,"2024-03-25","MCOR"
75,75,73,74,1419900,"2024-03-26","MCOR"
75,75,72,73,6265800,"2024-03-27","MCOR"
74,74,72,73,1958800,"2024-03-28","MCOR"
73,74,71,72,4814700,"2024-04-01","MCOR"
71,73,71,73,4126600,"2024-04-02","MCOR"
73,74,70,72,6603400,"2024-04-03","MCOR"
72,72,71,72,695200,"2024-04-04","MCOR"
72,72,71,72,3997800,"2024-04-05","MCOR"
72,72,68,70,5931300,"2024-04-16","MCOR"
70,71,70,71,1893400,"2024-04-17","MCOR"
71,72,70,71,2871100,"2024-04-18","MCOR"
70,71,69,70,2480300,"2024-04-19","MCOR"
69,70,69,69,1433900,"2024-04-22","MCOR"
69,70,68,68,4890500,"2024-04-23","MCOR"
68,70,68,70,739600,"2024-04-24","MCOR"
70,70,69,70,1615900,"2024-04-25","MCOR"
70,70,69,69,1889300,"2024-04-26","MCOR"
69,70,68,70,3914100,"2024-04-29","MCOR"
70,70,67,68,8065700,"2024-04-30","MCOR"
68,69,68,69,1639000,"2024-05-02","MCOR"
69,70,68,69,2057000,"2024-05-03","MCOR"
69,69,68,68,322400,"2024-05-06","MCOR"
69,70,68,69,2257800,"2024-05-07","MCOR"
69,69,67,67,4697600,"2024-05-08","MCOR"
68,68,66,67,1508500,"2024-05-13","MCOR"
67,68,66,67,1714900,"2024-05-14","MCOR"
67,69,67,68,3135300,"2024-05-15","MCOR"
68,70,67,69,4347700,"2024-05-16","MCOR"
69,70,68,69,3334800,"2024-05-17","MCOR"
70,70,69,70,2526700,"2024-05-20","MCOR"
69,69,67,68,2352200,"2024-05-21","MCOR"
68,68,67,67,1031100,"2024-05-22","MCOR"
67,68,67,67,4724900,"2024-05-27","MCOR"
68,68,67,68,1197500,"2024-05-28","MCOR"
68,68,67,68,990900,"2024-05-29","MCOR"
67,68,67,68,1312300,"2024-05-30","MCOR"
68,68,65,65,11061200,"2024-05-31","MCOR"
66,67,65,67,2744600,"2024-06-03","MCOR"
67,68,65,67,3774000,"2024-06-04","MCOR"
66,67,65,65,6674300,"2024-06-05","MCOR"
66,67,65,66,1050500,"2024-06-06","MCOR"
65,67,65,66,2427000,"2024-06-07","MCOR"
67,67,65,66,2676600,"2024-06-10","MCOR"
66,67,65,66,394000,"2024-06-11","MCOR"
66,66,64,65,1209600,"2024-06-12","MCOR"
65,67,65,65,3431000,"2024-06-13","MCOR"
65,66,64,64,3887500,"2024-06-14","MCOR"
64,64,60,61,8751900,"2024-06-19","MCOR"
61,62,60,62,1827300,"2024-06-20","MCOR"
62,64,62,62,2212600,"2024-06-21","MCOR"
62,64,59,60,6145400,"2024-06-24","MCOR"
58,62,58,62,2420400,"2024-06-25","MCOR"
53,62,53,62,945200,"2024-06-26","MCOR"
68,68,60,61,1612900,"2024-06-27","MCOR"
61,63,61,62,1259500,"2024-06-28","MCOR"
63,66,62,63,1932200,"2024-07-01","MCOR"
64,64,62,63,573600,"2024-07-02","MCOR"
63,66,63,65,6904900,"2024-07-03","MCOR"
65,68,65,66,4048700,"2024-07-04","MCOR"
66,67,65,66,2557200,"2024-07-05","MCOR"
66,67,66,67,1962400,"2024-07-08","MCOR"
67,67,65,66,1829600,"2024-07-09","MCOR"
66,67,65,65,701100,"2024-07-10","MCOR"
66,67,65,66,1736300,"2024-07-11","MCOR"
66,67,66,66,1186800,"2024-07-12","MCOR"
67,67,66,66,1119900,"2024-07-15","MCOR"
66,67,66,67,2179500,"2024-07-16","MCOR"
67,67,65,66,3823000,"2024-07-17","MCOR"
66,67,65,67,2087600,"2024-07-18","MCOR"
67,67,66,66,702900,"2024-07-19","MCOR"
67,67,64,65,5088500,"2024-07-22","MCOR"
65,67,65,65,1100500,"2024-07-23","MCOR"
66,66,65,66,1355700,"2024-07-24","MCOR"
66,66,65,66,1339500,"2024-07-25","MCOR"
66,67,65,66,1736700,"2024-07-26","MCOR"
67,67,66,67,1168700,"2024-07-29","MCOR"
66,67,66,66,1402400,"2024-07-30","MCOR"
67,78,67,69,37328400,"2024-07-31","MCOR"
70,72,69,72,4511200,"2024-08-01","MCOR"
72,72,70,71,6209500,"2024-08-02","MCOR"
71,71,65,69,15105000,"2024-08-05","MCOR"
69,71,68,69,5361900,"2024-08-06","MCOR"
68,70,68,70,550800,"2024-08-07","MCOR"
70,70,68,69,735500,"2024-08-08","MCOR"
69,71,69,70,2350500,"2024-08-09","MCOR"
70,74,70,74,8194000,"2024-08-12","MCOR"
74,74,72,72,4249000,"2024-08-13","MCOR"
72,73,72,72,1721100,"2024-08-14","MCOR"
73,74,70,72,7057500,"2024-08-15","MCOR"
72,73,72,73,3018300,"2024-08-16","MCOR"
73,77,72,75,11958300,"2024-08-19","MCOR"
75,78,74,75,11503700,"2024-08-20","MCOR"
75,76,75,75,3505200,"2024-08-21","MCOR"
76,76,72,74,5398200,"2024-08-22","MCOR"
74,76,73,75,5137900,"2024-08-23","MCOR"
75,76,74,75,2733300,"2024-08-26","MCOR"
76,76,74,74,1574400,"2024-08-27","MCOR"
74,75,74,75,521100,"2024-08-28","MCOR"
75,77,75,76,3393500,"2024-08-29","MCOR"
76,78,76,76,5004700,"2024-08-30","MCOR"
76,78,76,77,5763900,"2024-09-02","MCOR"
77,78,76,76,4459200,"2024-09-03","MCOR"
77,78,75,78,7525500,"2024-09-04","MCOR"
78,78,76,76,3340300,"2024-09-05","MCOR"
77,80,76,78,8512500,"2024-09-06","MCOR"
78,80,78,79,4304800,"2024-09-09","MCOR"
79,80,78,79,3885300,"2024-09-10","MCOR"
80,80,78,79,2150400,"2024-09-11","MCOR"
79,79,77,79,3483200,"2024-09-12","MCOR"
78,79,77,77,2116300,"2024-09-13","MCOR"
77,79,77,78,2039700,"2024-09-17","MCOR"
78,80,77,78,3258100,"2024-09-18","MCOR"
79,79,77,79,3820900,"2024-09-19","MCOR"
79,79,78,79,1603300,"2024-09-20","MCOR"
79,80,78,79,3043800,"2024-09-23","MCOR"
78,79,78,78,1778600,"2024-09-24","MCOR"
78,79,77,77,1963800,"2024-09-25","MCOR"
77,78,74,78,1928300,"2024-09-26","MCOR"
78,78,77,77,905400,"2024-09-27","MCOR"
77,77,76,77,3943500,"2024-09-30","MCOR"
77,77,76,77,1994500,"2024-10-01","MCOR"
78,78,76,76,5051400,"2024-10-02","MCOR"
76,77,75,75,3304200,"2024-10-03","MCOR"
75,76,75,76,2146700,"2024-10-04","MCOR"
75,77,75,77,6063800,"2024-10-07","MCOR"
77,78,75,76,3440700,"2024-10-08","MCOR"
76,77,75,76,2276500,"2024-10-09","MCOR"
76,77,75,76,3865600,"2024-10-10","MCOR"
76,76,75,76,1268400,"2024-10-11","MCOR"
76,76,75,75,3039900,"2024-10-14","MCOR"
75,76,75,76,334000,"2024-10-15","MCOR"
76,77,75,76,5759100,"2024-10-16","MCOR"
75,80,75,79,19263700,"2024-10-17","MCOR"
79,79,77,78,1916300,"2024-10-18","MCOR"
77,80,77,78,4126900,"2024-10-21","MCOR"
79,82,78,80,14785700,"2024-10-22","MCOR"
81,84,80,84,18790800,"2024-10-23","MCOR"
85,85,83,83,11761800,"2024-10-24","MCOR"
84,84,81,81,6284600,"2024-10-25","MCOR"
81,82,79,80,7717300,"2024-10-28","MCOR"
81,85,80,82,20310500,"2024-10-29","MCOR"
82,83,81,81,3194400,"2024-10-30","MCOR"
81,87,81,85,32524000,"2024-10-31","MCOR"
86,91,85,88,38180600,"2024-11-01","MCOR"