maggicl/va-project
Archived
1
0
Fork 0
Code Issues Pull Requests Packages Projects Releases Wiki Activity
This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.
d304ff7151
va-project/Companies_Data/CCI_Data/CCI_price_history.csv

6232 lines
190 KiB
Plaintext
Raw Normal View History

Updated retriever with Python 3 Scraper + new companies data
2023-05-10 09:09:12 +00:00
symbol,date,Closing Price
CCI,1998-08-18,13.0
CCI,1998-08-19,13.0
CCI,1998-08-20,13.0
CCI,1998-08-21,13.0
CCI,1998-08-24,13.0
CCI,1998-08-25,13.0
CCI,1998-08-26,12.25
CCI,1998-08-27,11.125
CCI,1998-08-28,10.0
CCI,1998-08-31,8.125
CCI,1998-09-01,8.5
CCI,1998-09-02,9.5625
CCI,1998-09-03,8.75
CCI,1998-09-04,8.375
CCI,1998-09-08,9.875
CCI,1998-09-09,9.5
CCI,1998-09-10,9.25
CCI,1998-09-11,9.0
CCI,1998-09-14,9.0
CCI,1998-09-15,8.75
CCI,1998-09-16,7.875
CCI,1998-09-17,8.28125
CCI,1998-09-18,8.25
CCI,1998-09-21,7.0
CCI,1998-09-22,8.0
CCI,1998-09-23,8.375
CCI,1998-09-24,9.0625
CCI,1998-09-25,9.375
CCI,1998-09-28,9.375
CCI,1998-09-29,9.53125
CCI,1998-09-30,9.625
CCI,1998-10-01,8.875
CCI,1998-10-02,8.875
CCI,1998-10-05,8.0
CCI,1998-10-06,8.375
CCI,1998-10-07,7.8125
CCI,1998-10-08,6.3125
CCI,1998-10-09,6.25
CCI,1998-10-12,6.25
CCI,1998-10-13,7.0
CCI,1998-10-14,7.625
CCI,1998-10-15,7.5625
CCI,1998-10-16,7.875
CCI,1998-10-19,8.5625
CCI,1998-10-20,9.375
CCI,1998-10-21,10.0
CCI,1998-10-22,11.4375
CCI,1998-10-23,13.0
CCI,1998-10-26,12.75
CCI,1998-10-27,12.4375
CCI,1998-10-28,12.75
CCI,1998-10-29,12.0
CCI,1998-10-30,12.875
CCI,1998-11-02,12.875
CCI,1998-11-03,12.75
CCI,1998-11-04,12.5
CCI,1998-11-05,13.25
CCI,1998-11-06,13.25
CCI,1998-11-09,13.25
CCI,1998-11-10,13.0
CCI,1998-11-11,12.75
CCI,1998-11-12,12.5
CCI,1998-11-13,11.8125
CCI,1998-11-16,11.5
CCI,1998-11-17,11.75
CCI,1998-11-18,11.9375
CCI,1998-11-19,10.875
CCI,1998-11-20,10.625
CCI,1998-11-23,11.625
CCI,1998-11-24,11.3125
CCI,1998-11-25,12.0
CCI,1998-11-27,12.9375
CCI,1998-11-30,13.4375
CCI,1998-12-01,13.3125
CCI,1998-12-02,13.3125
CCI,1998-12-03,13.625
CCI,1998-12-04,16.375
CCI,1998-12-07,15.6875
CCI,1998-12-08,15.1875
CCI,1998-12-09,17.625
CCI,1998-12-10,16.9375
CCI,1998-12-11,15.9375
CCI,1998-12-14,15.25
CCI,1998-12-15,15.96875
CCI,1998-12-16,16.875
CCI,1998-12-17,17.0625
CCI,1998-12-18,17.0
CCI,1998-12-21,18.5
CCI,1998-12-22,17.90625
CCI,1998-12-23,18.5
CCI,1998-12-24,18.0
CCI,1998-12-28,20.0
CCI,1998-12-29,20.875
CCI,1998-12-30,20.875
CCI,1998-12-31,23.5
CCI,1999-01-04,21.0625
CCI,1999-01-05,19.9375
CCI,1999-01-06,20.75
CCI,1999-01-07,22.5
CCI,1999-01-08,22.40625
CCI,1999-01-11,21.875
CCI,1999-01-12,21.0
CCI,1999-01-13,20.25
CCI,1999-01-14,20.9375
CCI,1999-01-15,21.75
CCI,1999-01-19,22.125
CCI,1999-01-20,22.75
CCI,1999-01-21,21.5
CCI,1999-01-22,20.0
CCI,1999-01-25,21.625
CCI,1999-01-26,21.5
CCI,1999-01-27,21.5625
CCI,1999-01-28,21.375
CCI,1999-01-29,21.625
CCI,1999-02-01,21.5625
CCI,1999-02-02,21.875
CCI,1999-02-03,21.625
CCI,1999-02-04,21.75
CCI,1999-02-05,21.75
CCI,1999-02-08,21.75
CCI,1999-02-09,21.125
CCI,1999-02-10,21.0
CCI,1999-02-11,19.6875
CCI,1999-02-12,18.75
CCI,1999-02-16,19.0
CCI,1999-02-17,18.375
CCI,1999-02-18,18.75
CCI,1999-02-19,18.625
CCI,1999-02-22,18.9375
CCI,1999-02-23,18.875
CCI,1999-02-24,18.9375
CCI,1999-02-25,19.125
CCI,1999-02-26,17.0
CCI,1999-03-01,17.25
CCI,1999-03-02,17.125
CCI,1999-03-03,17.125
CCI,1999-03-04,18.125
CCI,1999-03-05,18.625
CCI,1999-03-08,18.875
CCI,1999-03-09,19.375
CCI,1999-03-10,18.125
CCI,1999-03-11,18.0625
CCI,1999-03-12,18.5625
CCI,1999-03-15,19.9375
CCI,1999-03-16,20.0
CCI,1999-03-17,19.90625
CCI,1999-03-18,19.25
CCI,1999-03-19,18.875
CCI,1999-03-22,18.9375
CCI,1999-03-23,18.25
CCI,1999-03-24,18.375
CCI,1999-03-25,18.125
CCI,1999-03-26,18.0
CCI,1999-03-29,18.375
CCI,1999-03-30,18.0
CCI,1999-03-31,18.0
CCI,1999-04-01,19.0
CCI,1999-04-05,18.125
CCI,1999-04-06,17.9375
CCI,1999-04-07,18.09375
CCI,1999-04-08,18.28125
CCI,1999-04-09,18.25
CCI,1999-04-12,18.1875
CCI,1999-04-13,18.25
CCI,1999-04-14,18.0
CCI,1999-04-15,17.625
CCI,1999-04-16,17.125
CCI,1999-04-19,17.125
CCI,1999-04-20,16.96875
CCI,1999-04-21,18.1875
CCI,1999-04-22,18.4375
CCI,1999-04-23,18.75
CCI,1999-04-26,19.0
CCI,1999-04-27,19.1875
CCI,1999-04-28,19.5
CCI,1999-04-29,18.75
CCI,1999-04-30,19.125
CCI,1999-05-03,19.0
CCI,1999-05-04,20.0625
CCI,1999-05-05,20.375
CCI,1999-05-06,20.5625
CCI,1999-05-07,20.4375
CCI,1999-05-10,18.9375
CCI,1999-05-11,18.1875
CCI,1999-05-12,18.25
CCI,1999-05-13,19.875
CCI,1999-05-14,19.5
CCI,1999-05-17,20.375
CCI,1999-05-18,20.8125
CCI,1999-05-19,21.0
CCI,1999-05-20,20.6875
CCI,1999-05-21,20.0
CCI,1999-05-24,19.875
CCI,1999-05-25,19.4375
CCI,1999-05-26,19.0
CCI,1999-05-27,18.625
CCI,1999-05-28,20.125
CCI,1999-06-01,18.5625
CCI,1999-06-02,17.875
CCI,1999-06-03,18.4375
CCI,1999-06-04,19.75
CCI,1999-06-07,19.125
CCI,1999-06-08,18.9375
CCI,1999-06-09,19.375
CCI,1999-06-10,19.0
CCI,1999-06-11,18.875
CCI,1999-06-14,18.0
CCI,1999-06-15,18.25
CCI,1999-06-16,19.375
CCI,1999-06-17,19.8125
CCI,1999-06-18,19.75
CCI,1999-06-21,19.3125
CCI,1999-06-22,18.4375
CCI,1999-06-23,19.125
CCI,1999-06-24,18.0
CCI,1999-06-25,17.1875
CCI,1999-06-28,18.625
CCI,1999-06-29,19.75
CCI,1999-06-30,20.8125
CCI,1999-07-01,21.375
CCI,1999-07-02,21.3125
CCI,1999-07-06,20.5
CCI,1999-07-07,19.4375
CCI,1999-07-08,19.9375
CCI,1999-07-09,20.0625
CCI,1999-07-12,21.125
CCI,1999-07-13,22.375
CCI,1999-07-14,25.0
CCI,1999-07-15,23.375
CCI,1999-07-16,24.0
CCI,1999-07-19,24.8125
CCI,1999-07-20,24.1875
CCI,1999-07-21,24.875
CCI,1999-07-22,23.6875
CCI,1999-07-23,24.125
CCI,1999-07-26,24.25
CCI,1999-07-27,23.25
CCI,1999-07-28,22.8125
CCI,1999-07-29,22.875
CCI,1999-07-30,21.0625
CCI,1999-08-02,23.6875
CCI,1999-08-03,22.8125
CCI,1999-08-04,22.0
CCI,1999-08-05,19.1875
CCI,1999-08-06,18.5625
CCI,1999-08-09,18.375
CCI,1999-08-10,17.25
CCI,1999-08-11,17.8125
CCI,1999-08-12,17.625
CCI,1999-08-13,17.5
CCI,1999-08-16,16.875
CCI,1999-08-17,17.875
CCI,1999-08-18,16.9375
CCI,1999-08-19,17.5625
CCI,1999-08-20,17.5
CCI,1999-08-23,17.375
CCI,1999-08-24,17.375
CCI,1999-08-25,16.625
CCI,1999-08-26,17.125
CCI,1999-08-27,15.25
CCI,1999-08-30,15.6875
CCI,1999-08-31,15.125
CCI,1999-09-01,15.5
CCI,1999-09-02,17.0
CCI,1999-09-03,18.0
CCI,1999-09-07,18.9375
CCI,1999-09-08,19.125
CCI,1999-09-09,19.25
CCI,1999-09-10,19.625
CCI,1999-09-13,19.1875
CCI,1999-09-14,19.4375
CCI,1999-09-15,19.8125
CCI,1999-09-16,19.4375
CCI,1999-09-17,19.5625
CCI,1999-09-20,19.125
CCI,1999-09-21,19.1875
CCI,1999-09-22,19.0625
CCI,1999-09-23,19.9375
CCI,1999-09-24,19.5
CCI,1999-09-27,19.125
CCI,1999-09-28,18.6875
CCI,1999-09-29,18.5
CCI,1999-09-30,18.71875
CCI,1999-10-01,18.375
CCI,1999-10-04,18.4375
CCI,1999-10-05,18.1875
CCI,1999-10-06,18.5625
CCI,1999-10-07,18.25
CCI,1999-10-08,18.625
CCI,1999-10-11,18.6875
CCI,1999-10-12,17.875
CCI,1999-10-13,16.8125
CCI,1999-10-14,16.875
CCI,1999-10-15,17.5
CCI,1999-10-18,17.0625
CCI,1999-10-19,17.9375
CCI,1999-10-20,18.0625
CCI,1999-10-21,18.0625
CCI,1999-10-22,18.4375
CCI,1999-10-25,18.3125
CCI,1999-10-26,18.625
CCI,1999-10-27,19.1875
CCI,1999-10-28,20.03125
CCI,1999-10-29,19.25
CCI,1999-11-01,19.6875
CCI,1999-11-02,18.125
CCI,1999-11-03,17.9375
CCI,1999-11-04,18.0
CCI,1999-11-05,20.1875
CCI,1999-11-08,23.375
CCI,1999-11-09,22.3125
CCI,1999-11-10,21.125
CCI,1999-11-11,20.75
CCI,1999-11-12,19.0625
CCI,1999-11-15,19.25
CCI,1999-11-16,19.0625
CCI,1999-11-17,19.0625
CCI,1999-11-18,19.8125
CCI,1999-11-19,20.0
CCI,1999-11-22,19.8125
CCI,1999-11-23,19.5
CCI,1999-11-24,20.0
CCI,1999-11-26,20.0
CCI,1999-11-29,20.125
CCI,1999-11-30,21.0625
CCI,1999-12-01,20.25
CCI,1999-12-02,20.875
CCI,1999-12-03,23.25
CCI,1999-12-06,21.25
CCI,1999-12-07,22.1875
CCI,1999-12-08,22.0
CCI,1999-12-09,22.6875
CCI,1999-12-10,24.0
CCI,1999-12-13,25.0
CCI,1999-12-14,27.3125
CCI,1999-12-15,27.0
CCI,1999-12-16,24.6875
CCI,1999-12-17,26.625
CCI,1999-12-20,26.3125
CCI,1999-12-21,28.5625
CCI,1999-12-22,31.5625
CCI,1999-12-23,30.5
CCI,1999-12-27,31.625
CCI,1999-12-28,32.375
CCI,1999-12-29,30.5625
CCI,1999-12-30,31.0625
CCI,1999-12-31,32.125
CCI,2000-01-03,30.53125
CCI,2000-01-04,30.5
CCI,2000-01-05,30.0625
CCI,2000-01-06,29.0
CCI,2000-01-07,30.5
CCI,2000-01-10,31.9375
CCI,2000-01-11,30.4375
CCI,2000-01-12,30.0
CCI,2000-01-13,30.0
CCI,2000-01-14,28.875
CCI,2000-01-18,30.0625
CCI,2000-01-19,30.0
CCI,2000-01-20,30.1875
CCI,2000-01-21,31.0
CCI,2000-01-24,34.125
CCI,2000-01-25,33.75
CCI,2000-01-26,34.0
CCI,2000-01-27,32.875
CCI,2000-01-28,33.125
CCI,2000-01-31,31.625
CCI,2000-02-01,31.875
CCI,2000-02-02,33.25
CCI,2000-02-03,33.0625
CCI,2000-02-04,32.09375
CCI,2000-02-07,31.625
CCI,2000-02-08,32.375
CCI,2000-02-09,33.8125
CCI,2000-02-10,39.9375
CCI,2000-02-11,38.96875
CCI,2000-02-14,36.9375
CCI,2000-02-15,35.75
CCI,2000-02-16,34.0625
CCI,2000-02-17,33.6875
CCI,2000-02-18,32.75
CCI,2000-02-22,33.5625
CCI,2000-02-23,31.8125
CCI,2000-02-24,32.125
CCI,2000-02-25,33.125
CCI,2000-02-28,31.375
CCI,2000-02-29,32.25
CCI,2000-03-01,33.375
CCI,2000-03-02,40.0
CCI,2000-03-03,42.4375
CCI,2000-03-06,40.6875
CCI,2000-03-07,40.0625
CCI,2000-03-08,39.75
CCI,2000-03-09,40.8125
CCI,2000-03-10,41.5
CCI,2000-03-13,41.5
CCI,2000-03-14,41.0
CCI,2000-03-15,40.0625
CCI,2000-03-16,40.3125
CCI,2000-03-17,40.5
CCI,2000-03-20,40.0
CCI,2000-03-21,39.75
CCI,2000-03-22,41.875
CCI,2000-03-23,42.25
CCI,2000-03-24,41.625
CCI,2000-03-27,39.9375
CCI,2000-03-28,38.5
CCI,2000-03-29,37.875
CCI,2000-03-30,36.0
CCI,2000-03-31,37.875
CCI,2000-04-03,33.5
CCI,2000-04-04,34.25
CCI,2000-04-05,35.375
CCI,2000-04-06,39.375
CCI,2000-04-07,38.5
CCI,2000-04-10,39.8125
CCI,2000-04-11,36.75
CCI,2000-04-12,33.5625
CCI,2000-04-13,35.0
CCI,2000-04-14,32.875
CCI,2000-04-17,32.25
CCI,2000-04-18,36.0
CCI,2000-04-19,35.5625
CCI,2000-04-20,33.9375
CCI,2000-04-24,33.8125
CCI,2000-04-25,33.8125
CCI,2000-04-26,37.75
CCI,2000-04-27,38.125
CCI,2000-04-28,38.375
CCI,2000-05-01,37.8125
CCI,2000-05-02,37.125
CCI,2000-05-03,33.0
CCI,2000-05-04,36.75
CCI,2000-05-05,34.875
CCI,2000-05-08,33.125
CCI,2000-05-09,31.875
CCI,2000-05-10,30.125
CCI,2000-05-11,29.6875
CCI,2000-05-12,29.875
CCI,2000-05-15,29.75
CCI,2000-05-16,31.25
CCI,2000-05-17,30.625
CCI,2000-05-18,29.75
CCI,2000-05-19,28.15625
CCI,2000-05-22,26.5625
CCI,2000-05-23,25.125
CCI,2000-05-24,24.5
CCI,2000-05-25,24.8125
CCI,2000-05-26,25.25
CCI,2000-05-30,27.0
CCI,2000-05-31,26.1875
CCI,2000-06-01,28.0
CCI,2000-06-02,30.75
CCI,2000-06-05,35.625
CCI,2000-06-06,35.9375
CCI,2000-06-07,36.0625
CCI,2000-06-08,33.9375
CCI,2000-06-09,35.0625
CCI,2000-06-12,35.0
CCI,2000-06-13,35.0625
CCI,2000-06-14,35.0
CCI,2000-06-15,34.1875
CCI,2000-06-16,34.8125
CCI,2000-06-19,35.0
CCI,2000-06-20,36.8125
CCI,2000-06-21,36.625
CCI,2000-06-22,36.0
CCI,2000-06-23,35.625
CCI,2000-06-26,36.0
CCI,2000-06-27,36.0
CCI,2000-06-28,35.0625
CCI,2000-06-29,35.125
CCI,2000-06-30,36.5
CCI,2000-07-03,36.8125
CCI,2000-07-05,37.1875
CCI,2000-07-06,36.0
CCI,2000-07-07,37.4375
CCI,2000-07-10,37.9375
CCI,2000-07-11,38.875
CCI,2000-07-12,38.875
CCI,2000-07-13,39.0625
CCI,2000-07-14,39.5
CCI,2000-07-17,38.375
CCI,2000-07-18,37.25
CCI,2000-07-19,34.0
CCI,2000-07-20,36.1875
CCI,2000-07-21,34.125
CCI,2000-07-24,33.5
CCI,2000-07-25,32.5625
CCI,2000-07-26,31.4375
CCI,2000-07-27,30.0
CCI,2000-07-28,33.75
CCI,2000-07-31,34.0
CCI,2000-08-01,35.25
CCI,2000-08-02,35.375
CCI,2000-08-03,36.0625
CCI,2000-08-04,36.484375
CCI,2000-08-07,38.375
CCI,2000-08-08,35.25
CCI,2000-08-09,34.75
CCI,2000-08-10,36.765625
CCI,2000-08-11,37.1875
CCI,2000-08-14,37.5625
CCI,2000-08-15,37.6875
CCI,2000-08-16,37.75
CCI,2000-08-17,37.75
CCI,2000-08-18,38.5625
CCI,2000-08-21,37.875
CCI,2000-08-22,36.625
CCI,2000-08-23,36.375
CCI,2000-08-24,36.4375
CCI,2000-08-25,36.625
CCI,2000-08-28,36.0
CCI,2000-08-29,36.0625
CCI,2000-08-30,35.3125
CCI,2000-08-31,34.6875
CCI,2000-09-01,34.875
CCI,2000-09-05,33.8125
CCI,2000-09-06,33.8125
CCI,2000-09-07,32.5625
CCI,2000-09-08,31.5
CCI,2000-09-11,31.8125
CCI,2000-09-12,32.875
CCI,2000-09-13,33.3125
CCI,2000-09-14,32.1875
CCI,2000-09-15,30.3125
CCI,2000-09-18,29.40625
CCI,2000-09-19,29.4375
CCI,2000-09-20,28.0
CCI,2000-09-21,26.0
CCI,2000-09-22,25.125
CCI,2000-09-25,28.0
CCI,2000-09-26,28.6875
CCI,2000-09-27,27.5
CCI,2000-09-28,29.0
CCI,2000-09-29,31.0625
CCI,2000-10-02,29.875
CCI,2000-10-03,28.5625
CCI,2000-10-04,28.375
CCI,2000-10-05,27.3125
CCI,2000-10-06,27.0
CCI,2000-10-09,25.9375
CCI,2000-10-10,25.5625
CCI,2000-10-11,25.6875
CCI,2000-10-12,24.4375
CCI,2000-10-13,25.6875
CCI,2000-10-16,26.4375
CCI,2000-10-17,24.375
CCI,2000-10-18,22.5625
CCI,2000-10-19,24.125
CCI,2000-10-20,24.4375
CCI,2000-10-23,26.25
CCI,2000-10-24,27.1875
CCI,2000-10-25,25.25
CCI,2000-10-26,25.234375
CCI,2000-10-27,28.5
CCI,2000-10-30,28.1875
CCI,2000-10-31,30.3125
CCI,2000-11-01,29.9375
CCI,2000-11-02,30.3125
CCI,2000-11-03,30.25
CCI,2000-11-06,30.875
CCI,2000-11-07,31.0
CCI,2000-11-08,30.4375
CCI,2000-11-09,29.4375
CCI,2000-11-10,28.8125
CCI,2000-11-13,27.5625
CCI,2000-11-14,29.875
CCI,2000-11-15,30.875
CCI,2000-11-16,31.0
CCI,2000-11-17,29.0
CCI,2000-11-20,27.6875
CCI,2000-11-21,26.3125
CCI,2000-11-22,24.5
CCI,2000-11-24,25.125
CCI,2000-11-27,26.625
CCI,2000-11-28,24.75
CCI,2000-11-29,23.875
CCI,2000-11-30,23.8125
CCI,2000-12-01,24.0
CCI,2000-12-04,22.9375
CCI,2000-12-05,24.5
CCI,2000-12-06,24.0625
CCI,2000-12-07,22.4375
CCI,2000-12-08,28.6875
CCI,2000-12-11,27.1875
CCI,2000-12-12,26.4375
CCI,2000-12-13,26.6875
CCI,2000-12-14,26.5
CCI,2000-12-15,25.5
CCI,2000-12-18,24.8125
CCI,2000-12-19,23.0
CCI,2000-12-20,23.375
CCI,2000-12-21,22.6875
CCI,2000-12-22,26.875
CCI,2000-12-26,26.0625
CCI,2000-12-27,26.0625
CCI,2000-12-28,26.375
CCI,2000-12-29,27.0625
CCI,2001-01-02,25.625
CCI,2001-01-03,28.0625
CCI,2001-01-04,29.5
CCI,2001-01-05,26.0625
CCI,2001-01-08,26.6875
CCI,2001-01-09,27.625
CCI,2001-01-10,27.5
CCI,2001-01-11,29.625
CCI,2001-01-12,26.75
CCI,2001-01-16,26.0
CCI,2001-01-17,26.5
CCI,2001-01-18,26.5
CCI,2001-01-19,26.6875
CCI,2001-01-22,26.375
CCI,2001-01-23,27.25
CCI,2001-01-24,27.0
CCI,2001-01-25,27.0625
CCI,2001-01-26,28.8125
CCI,2001-01-29,29.5
CCI,2001-01-30,29.4375
CCI,2001-01-31,27.9375
CCI,2001-02-01,28.625
CCI,2001-02-02,27.9375
CCI,2001-02-05,26.5
CCI,2001-02-06,26.9375
CCI,2001-02-07,28.25
CCI,2001-02-08,27.625
CCI,2001-02-09,25.5
CCI,2001-02-12,26.5
CCI,2001-02-13,26.9375
CCI,2001-02-14,26.5625
CCI,2001-02-15,25.5625
CCI,2001-02-16,26.25
CCI,2001-02-20,23.9375
CCI,2001-02-21,24.3125
CCI,2001-02-22,24.6875
CCI,2001-02-23,24.3125
CCI,2001-02-26,25.4375
CCI,2001-02-27,25.0
CCI,2001-02-28,25.125
CCI,2001-03-01,24.9375
CCI,2001-03-02,25.0
CCI,2001-03-05,25.0
CCI,2001-03-06,25.3125
CCI,2001-03-07,24.875
CCI,2001-03-08,23.8125
CCI,2001-03-09,23.3125
CCI,2001-03-12,20.625
CCI,2001-03-13,18.875
CCI,2001-03-14,16.9375
CCI,2001-03-15,17.0
CCI,2001-03-16,16.625
CCI,2001-03-19,17.375
CCI,2001-03-20,16.625
CCI,2001-03-21,15.0
CCI,2001-03-22,14.5625
CCI,2001-03-23,15.125
CCI,2001-03-26,15.25
CCI,2001-03-27,17.3125
CCI,2001-03-28,15.75
CCI,2001-03-29,15.5
CCI,2001-03-30,14.8125
CCI,2001-04-02,14.125
CCI,2001-04-03,11.9375
CCI,2001-04-04,12.3125
CCI,2001-04-05,14.5625
CCI,2001-04-06,14.0
CCI,2001-04-09,15.010000228881836
CCI,2001-04-10,18.149999618530273
CCI,2001-04-11,19.260000228881836
CCI,2001-04-12,19.989999771118164
CCI,2001-04-16,19.0
CCI,2001-04-17,20.139999389648438
CCI,2001-04-18,22.8700008392334
CCI,2001-04-19,23.459999084472656
CCI,2001-04-20,22.489999771118164
CCI,2001-04-23,21.299999237060547
CCI,2001-04-24,20.43000030517578
CCI,2001-04-25,21.5
CCI,2001-04-26,22.559999465942383
CCI,2001-04-27,23.559999465942383
CCI,2001-04-30,24.489999771118164
CCI,2001-05-01,23.75
CCI,2001-05-02,23.739999771118164
CCI,2001-05-03,22.81999969482422
CCI,2001-05-04,22.399999618530273
CCI,2001-05-07,21.850000381469727
CCI,2001-05-08,20.200000762939453
CCI,2001-05-09,20.190000534057617
CCI,2001-05-10,19.399999618530273
CCI,2001-05-11,18.979999542236328
CCI,2001-05-14,18.75
CCI,2001-05-15,18.3799991607666
CCI,2001-05-16,18.5
CCI,2001-05-17,18.6200008392334
CCI,2001-05-18,17.75
CCI,2001-05-21,17.450000762939453
CCI,2001-05-22,17.600000381469727
CCI,2001-05-23,17.0
CCI,2001-05-24,17.25
CCI,2001-05-25,17.030000686645508
CCI,2001-05-29,16.350000381469727
CCI,2001-05-30,16.040000915527344
CCI,2001-05-31,16.600000381469727
CCI,2001-06-01,16.049999237060547
CCI,2001-06-04,16.280000686645508
CCI,2001-06-05,16.280000686645508
CCI,2001-06-06,16.299999237060547
CCI,2001-06-07,16.600000381469727
CCI,2001-06-08,16.559999465942383
CCI,2001-06-11,16.549999237060547
CCI,2001-06-12,15.899999618530273
CCI,2001-06-13,15.819999694824219
CCI,2001-06-14,15.0
CCI,2001-06-15,14.300000190734863
CCI,2001-06-18,13.75
CCI,2001-06-19,13.399999618530273
CCI,2001-06-20,14.390000343322754
CCI,2001-06-21,14.210000038146973
CCI,2001-06-22,13.979999542236328
CCI,2001-06-25,14.199999809265137
CCI,2001-06-26,14.399999618530273
CCI,2001-06-27,14.050000190734863
CCI,2001-06-28,14.899999618530273
CCI,2001-06-29,16.399999618530273
CCI,2001-07-02,15.949999809265137
CCI,2001-07-03,15.829999923706055
CCI,2001-07-05,15.40999984741211
CCI,2001-07-06,14.5
CCI,2001-07-09,14.640000343322754
CCI,2001-07-10,14.079999923706055
CCI,2001-07-11,13.300000190734863
CCI,2001-07-12,13.59000015258789
CCI,2001-07-13,14.25
CCI,2001-07-16,13.15999984741211
CCI,2001-07-17,13.0600004196167
CCI,2001-07-18,12.720000267028809
CCI,2001-07-19,10.550000190734863
CCI,2001-07-20,10.989999771118164
CCI,2001-07-23,10.449999809265137
CCI,2001-07-24,9.949999809265137
CCI,2001-07-25,9.859999656677246
CCI,2001-07-26,9.869999885559082
CCI,2001-07-27,9.680000305175781
CCI,2001-07-30,9.890000343322754
CCI,2001-07-31,9.75
CCI,2001-08-01,8.5
CCI,2001-08-02,9.25
CCI,2001-08-03,9.510000228881836
CCI,2001-08-06,9.699999809265137
CCI,2001-08-07,9.550000190734863
CCI,2001-08-08,9.739999771118164
CCI,2001-08-09,9.4399995803833
CCI,2001-08-10,9.649999618530273
CCI,2001-08-13,9.59000015258789
CCI,2001-08-14,9.399999618530273
CCI,2001-08-15,8.75
CCI,2001-08-16,8.199999809265137
CCI,2001-08-17,8.0
CCI,2001-08-20,7.699999809265137
CCI,2001-08-21,7.510000228881836
CCI,2001-08-22,7.570000171661377
CCI,2001-08-23,8.359999656677246
CCI,2001-08-24,9.079999923706055
CCI,2001-08-27,10.34000015258789
CCI,2001-08-28,10.0
CCI,2001-08-29,10.0
CCI,2001-08-30,9.90999984741211
CCI,2001-08-31,10.1899995803833
CCI,2001-09-04,9.850000381469727
CCI,2001-09-05,8.899999618530273
CCI,2001-09-06,8.300000190734863
CCI,2001-09-07,8.850000381469727
CCI,2001-09-10,9.0
CCI,2001-09-17,9.0
CCI,2001-09-18,9.140000343322754
CCI,2001-09-19,8.699999809265137
CCI,2001-09-20,8.239999771118164
CCI,2001-09-21,8.399999618530273
CCI,2001-09-24,8.899999618530273
CCI,2001-09-25,8.699999809265137
CCI,2001-09-26,8.039999961853027
CCI,2001-09-27,7.909999847412109
CCI,2001-09-28,9.0
CCI,2001-10-01,8.880000114440918
CCI,2001-10-02,9.399999618530273
CCI,2001-10-03,9.140000343322754
CCI,2001-10-04,9.8100004196167
CCI,2001-10-05,9.579999923706055
CCI,2001-10-08,9.300000190734863
CCI,2001-10-09,10.010000228881836
CCI,2001-10-10,10.5600004196167
CCI,2001-10-11,11.800000190734863
CCI,2001-10-12,11.020000457763672
CCI,2001-10-15,10.5
CCI,2001-10-16,10.75
CCI,2001-10-17,10.800000190734863
CCI,2001-10-18,10.989999771118164
CCI,2001-10-19,11.710000038146973
CCI,2001-10-22,11.649999618530273
CCI,2001-10-23,11.579999923706055
CCI,2001-10-24,11.369999885559082
CCI,2001-10-25,11.449999809265137
CCI,2001-10-26,12.149999618530273
CCI,2001-10-29,11.949999809265137
CCI,2001-10-30,11.270000457763672
CCI,2001-10-31,11.699999809265137
CCI,2001-11-01,11.739999771118164
CCI,2001-11-02,12.020000457763672
CCI,2001-11-05,11.970000267028809
CCI,2001-11-06,11.0
CCI,2001-11-07,10.4399995803833
CCI,2001-11-08,10.350000381469727
CCI,2001-11-09,10.25
CCI,2001-11-12,10.0
CCI,2001-11-13,10.609999656677246
CCI,2001-11-14,11.020000457763672
CCI,2001-11-15,11.140000343322754
CCI,2001-11-16,11.520000457763672
CCI,2001-11-19,12.149999618530273
CCI,2001-11-20,11.90999984741211
CCI,2001-11-21,11.380000114440918
CCI,2001-11-23,11.640000343322754
CCI,2001-11-26,11.600000381469727
CCI,2001-11-27,12.0
CCI,2001-11-28,11.399999618530273
CCI,2001-11-29,11.399999618530273
CCI,2001-11-30,10.890000343322754
CCI,2001-12-03,10.600000381469727
CCI,2001-12-04,10.739999771118164
CCI,2001-12-05,11.0
CCI,2001-12-06,10.850000381469727
CCI,2001-12-07,10.260000228881836
CCI,2001-12-10,9.970000267028809
CCI,2001-12-11,9.619999885559082
CCI,2001-12-12,9.100000381469727
CCI,2001-12-13,9.289999961853027
CCI,2001-12-14,9.399999618530273
CCI,2001-12-17,10.050000190734863
CCI,2001-12-18,10.350000381469727
CCI,2001-12-19,9.850000381469727
CCI,2001-12-20,10.010000228881836
CCI,2001-12-21,9.600000381469727
CCI,2001-12-24,9.850000381469727
CCI,2001-12-26,10.119999885559082
CCI,2001-12-27,10.350000381469727
CCI,2001-12-28,10.710000038146973
CCI,2001-12-31,10.680000305175781
CCI,2002-01-02,11.0
CCI,2002-01-03,11.489999771118164
CCI,2002-01-04,11.149999618530273
CCI,2002-01-07,10.829999923706055
CCI,2002-01-08,10.039999961853027
CCI,2002-01-09,9.8100004196167
CCI,2002-01-10,9.0
CCI,2002-01-11,9.199999809265137
CCI,2002-01-14,8.899999618530273
CCI,2002-01-15,8.899999618530273
CCI,2002-01-16,8.300000190734863
CCI,2002-01-17,7.900000095367432
CCI,2002-01-18,6.980000019073486
CCI,2002-01-22,6.429999828338623
CCI,2002-01-23,7.429999828338623
CCI,2002-01-24,7.789999961853027
CCI,2002-01-25,7.789999961853027
CCI,2002-01-28,7.619999885559082
CCI,2002-01-29,7.199999809265137
CCI,2002-01-30,7.070000171661377
CCI,2002-01-31,7.269999980926514
CCI,2002-02-01,7.059999942779541
CCI,2002-02-04,6.599999904632568
CCI,2002-02-05,5.849999904632568
CCI,2002-02-06,5.900000095367432
CCI,2002-02-07,6.510000228881836
CCI,2002-02-08,6.5
CCI,2002-02-11,7.380000114440918
CCI,2002-02-12,7.059999942779541
CCI,2002-02-13,7.019999980926514
CCI,2002-02-14,6.150000095367432
CCI,2002-02-15,6.0
CCI,2002-02-19,5.900000095367432
CCI,2002-02-20,6.059999942779541
CCI,2002-02-21,5.699999809265137
CCI,2002-02-22,5.579999923706055
CCI,2002-02-25,5.860000133514404
CCI,2002-02-26,5.980000019073486
CCI,2002-02-27,6.300000190734863
CCI,2002-02-28,6.210000038146973
CCI,2002-03-01,7.900000095367432
CCI,2002-03-04,7.71999979019165
CCI,2002-03-05,7.590000152587891
CCI,2002-03-06,8.710000038146973
CCI,2002-03-07,8.949999809265137
CCI,2002-03-08,8.720000267028809
CCI,2002-03-11,8.989999771118164
CCI,2002-03-12,8.350000381469727
CCI,2002-03-13,8.0
CCI,2002-03-14,7.989999771118164
CCI,2002-03-15,7.599999904632568
CCI,2002-03-18,7.510000228881836
CCI,2002-03-19,7.050000190734863
CCI,2002-03-20,7.0
CCI,2002-03-21,6.920000076293945
CCI,2002-03-22,6.949999809265137
CCI,2002-03-25,6.760000228881836
CCI,2002-03-26,6.409999847412109
CCI,2002-03-27,6.380000114440918
CCI,2002-03-28,6.610000133514404
CCI,2002-04-01,6.309999942779541
CCI,2002-04-02,6.099999904632568
CCI,2002-04-03,5.849999904632568
CCI,2002-04-04,5.760000228881836
CCI,2002-04-05,5.75
CCI,2002-04-08,5.670000076293945
CCI,2002-04-09,5.800000190734863
CCI,2002-04-10,5.639999866485596
CCI,2002-04-11,5.25
CCI,2002-04-12,5.949999809265137
CCI,2002-04-15,6.010000228881836
CCI,2002-04-16,6.75
CCI,2002-04-17,7.03000020980835
CCI,2002-04-18,6.869999885559082
CCI,2002-04-19,7.0
CCI,2002-04-22,6.570000171661377
CCI,2002-04-23,6.769999980926514
CCI,2002-04-24,6.849999904632568
CCI,2002-04-25,6.800000190734863
CCI,2002-04-26,6.75
CCI,2002-04-29,6.760000228881836
CCI,2002-04-30,7.300000190734863
CCI,2002-05-01,6.849999904632568
CCI,2002-05-02,6.099999904632568
CCI,2002-05-03,6.0
CCI,2002-05-06,5.829999923706055
CCI,2002-05-07,5.590000152587891
CCI,2002-05-08,5.800000190734863
CCI,2002-05-09,4.860000133514404
CCI,2002-05-10,4.539999961853027
CCI,2002-05-13,4.639999866485596
CCI,2002-05-14,4.739999771118164
CCI,2002-05-15,4.869999885559082
CCI,2002-05-16,4.559999942779541
CCI,2002-05-17,4.849999904632568
CCI,2002-05-20,4.789999961853027
CCI,2002-05-21,4.840000152587891
CCI,2002-05-22,4.829999923706055
CCI,2002-05-23,4.75
CCI,2002-05-24,4.679999828338623
CCI,2002-05-28,4.75
CCI,2002-05-29,4.460000038146973
CCI,2002-05-30,4.550000190734863
CCI,2002-05-31,4.5
CCI,2002-06-03,4.389999866485596
CCI,2002-06-04,4.429999828338623
CCI,2002-06-05,4.199999809265137
CCI,2002-06-06,4.199999809265137
CCI,2002-06-07,4.199999809265137
CCI,2002-06-10,4.139999866485596
CCI,2002-06-11,4.0
CCI,2002-06-12,4.139999866485596
CCI,2002-06-13,4.440000057220459
CCI,2002-06-14,4.039999961853027
CCI,2002-06-17,4.309999942779541
CCI,2002-06-18,4.090000152587891
CCI,2002-06-19,4.090000152587891
CCI,2002-06-20,4.150000095367432
CCI,2002-06-21,4.099999904632568
CCI,2002-06-24,4.050000190734863
CCI,2002-06-25,4.179999828338623
CCI,2002-06-26,3.9600000381469727
CCI,2002-06-27,4.039999961853027
CCI,2002-06-28,3.930000066757202
CCI,2002-07-01,3.609999895095825
CCI,2002-07-02,3.75
CCI,2002-07-03,3.690000057220459
CCI,2002-07-05,3.799999952316284
CCI,2002-07-08,3.680000066757202
CCI,2002-07-09,3.5199999809265137
CCI,2002-07-10,3.369999885559082
CCI,2002-07-11,3.4000000953674316
CCI,2002-07-12,3.3499999046325684
CCI,2002-07-15,3.4000000953674316
CCI,2002-07-16,3.5799999237060547
CCI,2002-07-17,3.5999999046325684
CCI,2002-07-18,3.2799999713897705
CCI,2002-07-19,3.0999999046325684
CCI,2002-07-22,3.0199999809265137
CCI,2002-07-23,2.7699999809265137
CCI,2002-07-24,2.549999952316284
CCI,2002-07-25,2.3499999046325684
CCI,2002-07-26,2.799999952316284
CCI,2002-07-29,2.799999952316284
CCI,2002-07-30,2.630000114440918
CCI,2002-07-31,2.299999952316284
CCI,2002-08-01,2.3499999046325684
CCI,2002-08-02,2.180000066757202
CCI,2002-08-05,2.0799999237060547
CCI,2002-08-06,2.2300000190734863
CCI,2002-08-07,1.9800000190734863
CCI,2002-08-08,1.8799999952316284
CCI,2002-08-09,1.149999976158142
CCI,2002-08-12,1.0199999809265137
CCI,2002-08-13,1.2000000476837158
CCI,2002-08-14,1.2100000381469727
CCI,2002-08-15,1.2799999713897705
CCI,2002-08-16,1.4700000286102295
CCI,2002-08-19,1.7400000095367432
CCI,2002-08-20,1.6399999856948853
CCI,2002-08-21,1.9700000286102295
CCI,2002-08-22,2.25
CCI,2002-08-23,2.200000047683716
CCI,2002-08-26,2.25
CCI,2002-08-27,2.1500000953674316
CCI,2002-08-28,2.109999895095825
CCI,2002-08-29,2.119999885559082
CCI,2002-08-30,2.299999952316284
CCI,2002-09-03,2.5
CCI,2002-09-04,2.5999999046325684
CCI,2002-09-05,2.5199999809265137
CCI,2002-09-06,2.549999952316284
CCI,2002-09-09,2.5999999046325684
CCI,2002-09-10,2.4800000190734863
CCI,2002-09-11,2.4800000190734863
CCI,2002-09-12,2.4700000286102295
CCI,2002-09-13,2.5
CCI,2002-09-16,2.490000009536743
CCI,2002-09-17,2.299999952316284
CCI,2002-09-18,2.309999942779541
CCI,2002-09-19,2.4000000953674316
CCI,2002-09-20,2.319999933242798
CCI,2002-09-23,2.130000114440918
CCI,2002-09-24,1.8899999856948853
CCI,2002-09-25,2.109999895095825
CCI,2002-09-26,2.369999885559082
CCI,2002-09-27,2.240000009536743
CCI,2002-09-30,2.1700000762939453
CCI,2002-10-01,2.140000104904175
CCI,2002-10-02,2.0899999141693115
CCI,2002-10-03,2.0299999713897705
CCI,2002-10-04,1.9299999475479126
CCI,2002-10-07,1.9600000381469727
CCI,2002-10-08,2.009999990463257
CCI,2002-10-09,1.75
CCI,2002-10-10,1.7999999523162842
CCI,2002-10-11,1.940000057220459
CCI,2002-10-14,1.899999976158142
CCI,2002-10-15,2.009999990463257
CCI,2002-10-16,2.0
CCI,2002-10-17,2.0999999046325684
CCI,2002-10-18,2.0999999046325684
CCI,2002-10-21,2.119999885559082
CCI,2002-10-22,2.0799999237060547
CCI,2002-10-23,2.049999952316284
CCI,2002-10-24,2.690000057220459
CCI,2002-10-25,2.8499999046325684
CCI,2002-10-28,2.7100000381469727
CCI,2002-10-29,2.8499999046325684
CCI,2002-10-30,3.4000000953674316
CCI,2002-10-31,3.5
CCI,2002-11-01,3.859999895095825
CCI,2002-11-04,3.4000000953674316
CCI,2002-11-05,3.25
CCI,2002-11-06,3.3399999141693115
CCI,2002-11-07,3.490000009536743
CCI,2002-11-08,3.2799999713897705
CCI,2002-11-11,3.069999933242798
CCI,2002-11-12,3.359999895095825
CCI,2002-11-13,3.2200000286102295
CCI,2002-11-14,3.299999952316284
CCI,2002-11-15,3.5899999141693115
CCI,2002-11-18,3.809999942779541
CCI,2002-11-19,3.809999942779541
CCI,2002-11-20,3.700000047683716
CCI,2002-11-21,3.6500000953674316
CCI,2002-11-22,3.5
CCI,2002-11-25,3.5999999046325684
CCI,2002-11-26,3.700000047683716
CCI,2002-11-27,4.0
CCI,2002-11-29,3.9600000381469727
CCI,2002-12-02,4.349999904632568
CCI,2002-12-03,4.050000190734863
CCI,2002-12-04,3.880000114440918
CCI,2002-12-05,3.4100000858306885
CCI,2002-12-06,3.4000000953674316
CCI,2002-12-09,3.3399999141693115
CCI,2002-12-10,3.380000114440918
CCI,2002-12-11,3.359999895095825
CCI,2002-12-12,3.5
CCI,2002-12-13,3.3499999046325684
CCI,2002-12-16,3.0999999046325684
CCI,2002-12-17,3.3499999046325684
CCI,2002-12-18,3.3499999046325684
CCI,2002-12-19,3.0999999046325684
CCI,2002-12-20,3.25
CCI,2002-12-23,3.4000000953674316
CCI,2002-12-24,3.25
CCI,2002-12-26,3.450000047683716
CCI,2002-12-27,3.4000000953674316
CCI,2002-12-30,3.369999885559082
CCI,2002-12-31,3.75
CCI,2003-01-02,3.75
CCI,2003-01-03,3.799999952316284
CCI,2003-01-06,4.099999904632568
CCI,2003-01-07,4.110000133514404
CCI,2003-01-08,4.03000020980835
CCI,2003-01-09,4.340000152587891
CCI,2003-01-10,4.289999961853027
CCI,2003-01-13,4.210000038146973
CCI,2003-01-14,4.599999904632568
CCI,2003-01-15,4.71999979019165
CCI,2003-01-16,4.769999980926514
CCI,2003-01-17,4.329999923706055
CCI,2003-01-21,4.159999847412109
CCI,2003-01-22,4.119999885559082
CCI,2003-01-23,3.7699999809265137
CCI,2003-01-24,3.5
CCI,2003-01-27,3.259999990463257
CCI,2003-01-28,3.4700000286102295
CCI,2003-01-29,3.819999933242798
CCI,2003-01-30,3.4800000190734863
CCI,2003-01-31,3.950000047683716
CCI,2003-02-03,3.5899999141693115
CCI,2003-02-04,3.450000047683716
CCI,2003-02-05,3.3299999237060547
CCI,2003-02-06,3.309999942779541
CCI,2003-02-07,3.3499999046325684
CCI,2003-02-10,3.3399999141693115
CCI,2003-02-11,3.3499999046325684
CCI,2003-02-12,3.4000000953674316
CCI,2003-02-13,3.5
CCI,2003-02-14,3.759999990463257
CCI,2003-02-18,3.930000066757202
CCI,2003-02-19,3.8299999237060547
CCI,2003-02-20,3.950000047683716
CCI,2003-02-21,4.21999979019165
CCI,2003-02-24,4.199999809265137
CCI,2003-02-25,3.9000000953674316
CCI,2003-02-26,3.9000000953674316
CCI,2003-02-27,3.8299999237060547
CCI,2003-02-28,3.880000114440918
CCI,2003-03-03,3.8499999046325684
CCI,2003-03-04,4.239999771118164
CCI,2003-03-05,4.559999942779541
CCI,2003-03-06,4.570000171661377
CCI,2003-03-07,4.650000095367432
CCI,2003-03-10,4.5
CCI,2003-03-11,4.360000133514404
CCI,2003-03-12,4.170000076293945
CCI,2003-03-13,4.570000171661377
CCI,2003-03-14,4.909999847412109
CCI,2003-03-17,5.150000095367432
CCI,2003-03-18,5.400000095367432
CCI,2003-03-19,5.25
CCI,2003-03-20,5.360000133514404
CCI,2003-03-21,5.690000057220459
CCI,2003-03-24,5.5
CCI,2003-03-25,5.320000171661377
CCI,2003-03-26,5.25
CCI,2003-03-27,5.25
CCI,2003-03-28,5.269999980926514
CCI,2003-03-31,5.5
CCI,2003-04-01,5.800000190734863
CCI,2003-04-02,6.010000228881836
CCI,2003-04-03,5.849999904632568
CCI,2003-04-04,5.860000133514404
CCI,2003-04-07,6.110000133514404
CCI,2003-04-08,6.039999961853027
CCI,2003-04-09,6.190000057220459
CCI,2003-04-10,6.019999980926514
CCI,2003-04-11,6.199999809265137
CCI,2003-04-14,6.590000152587891
CCI,2003-04-15,6.5
CCI,2003-04-16,6.179999828338623
CCI,2003-04-17,6.25
CCI,2003-04-21,6.25
CCI,2003-04-22,6.199999809265137
CCI,2003-04-23,6.409999847412109
CCI,2003-04-24,6.300000190734863
CCI,2003-04-25,6.460000038146973
CCI,2003-04-28,6.46999979019165
CCI,2003-04-29,6.21999979019165
CCI,2003-04-30,6.369999885559082
CCI,2003-05-01,6.099999904632568
CCI,2003-05-02,6.579999923706055
CCI,2003-05-05,6.460000038146973
CCI,2003-05-06,7.199999809265137
CCI,2003-05-07,7.449999809265137
CCI,2003-05-08,7.150000095367432
CCI,2003-05-09,7.179999828338623
CCI,2003-05-12,7.300000190734863
CCI,2003-05-13,7.25
CCI,2003-05-14,7.380000114440918
CCI,2003-05-15,7.349999904632568
CCI,2003-05-16,7.03000020980835
CCI,2003-05-19,7.300000190734863
CCI,2003-05-20,7.380000114440918
CCI,2003-05-21,7.059999942779541
CCI,2003-05-22,6.960000038146973
CCI,2003-05-23,7.130000114440918
CCI,2003-05-27,7.599999904632568
CCI,2003-05-28,7.940000057220459
CCI,2003-05-29,8.199999809265137
CCI,2003-05-30,8.329999923706055
CCI,2003-06-02,8.350000381469727
CCI,2003-06-03,8.34000015258789
CCI,2003-06-04,8.630000114440918
CCI,2003-06-05,8.619999885559082
CCI,2003-06-06,8.550000190734863
CCI,2003-06-09,8.079999923706055
CCI,2003-06-10,8.109999656677246
CCI,2003-06-11,8.010000228881836
CCI,2003-06-12,8.25
CCI,2003-06-13,7.989999771118164
CCI,2003-06-16,7.929999828338623
CCI,2003-06-17,8.199999809265137
CCI,2003-06-18,7.960000038146973
CCI,2003-06-19,7.539999961853027
CCI,2003-06-20,7.71999979019165
CCI,2003-06-23,7.679999828338623
CCI,2003-06-24,7.849999904632568
CCI,2003-06-25,8.050000190734863
CCI,2003-06-26,7.599999904632568
CCI,2003-06-27,7.75
CCI,2003-06-30,7.769999980926514
CCI,2003-07-01,7.800000190734863
CCI,2003-07-02,8.619999885559082
CCI,2003-07-03,9.100000381469727
CCI,2003-07-07,9.449999809265137
CCI,2003-07-08,9.850000381469727
CCI,2003-07-09,10.010000228881836
CCI,2003-07-10,9.770000457763672
CCI,2003-07-11,9.789999961853027
CCI,2003-07-14,10.149999618530273
CCI,2003-07-15,9.930000305175781
CCI,2003-07-16,10.170000076293945
CCI,2003-07-17,9.75
CCI,2003-07-18,9.75
CCI,2003-07-21,9.449999809265137
CCI,2003-07-22,9.75
CCI,2003-07-23,9.949999809265137
CCI,2003-07-24,9.989999771118164
CCI,2003-07-25,9.920000076293945
CCI,2003-07-28,10.390000343322754
CCI,2003-07-29,9.899999618530273
CCI,2003-07-30,9.880000114440918
CCI,2003-07-31,9.899999618530273
CCI,2003-08-01,9.630000114440918
CCI,2003-08-04,9.630000114440918
CCI,2003-08-05,9.699999809265137
CCI,2003-08-06,9.930000305175781
CCI,2003-08-07,9.819999694824219
CCI,2003-08-08,9.890000343322754
CCI,2003-08-11,9.859999656677246
CCI,2003-08-12,10.210000038146973
CCI,2003-08-13,10.75
CCI,2003-08-14,10.149999618530273
CCI,2003-08-15,10.09000015258789
CCI,2003-08-18,10.25
CCI,2003-08-19,10.460000038146973
CCI,2003-08-20,10.399999618530273
CCI,2003-08-21,10.4399995803833
CCI,2003-08-22,10.399999618530273
CCI,2003-08-25,10.239999771118164
CCI,2003-08-26,10.050000190734863
CCI,2003-08-27,10.640000343322754
CCI,2003-08-28,10.65999984741211
CCI,2003-08-29,10.75
CCI,2003-09-02,10.859999656677246
CCI,2003-09-03,10.949999809265137
CCI,2003-09-04,10.970000267028809
CCI,2003-09-05,10.899999618530273
CCI,2003-09-08,10.770000457763672
CCI,2003-09-09,10.65999984741211
CCI,2003-09-10,10.279999732971191
CCI,2003-09-11,10.199999809265137
CCI,2003-09-12,10.270000457763672
CCI,2003-09-15,10.199999809265137
CCI,2003-09-16,10.449999809265137
CCI,2003-09-17,10.5600004196167
CCI,2003-09-18,10.25
CCI,2003-09-19,9.989999771118164
CCI,2003-09-22,9.59000015258789
CCI,2003-09-23,9.869999885559082
CCI,2003-09-24,9.640000343322754
CCI,2003-09-25,9.510000228881836
CCI,2003-09-26,9.350000381469727
CCI,2003-09-29,9.270000457763672
CCI,2003-09-30,9.40999984741211
CCI,2003-10-01,9.609999656677246
CCI,2003-10-02,10.399999618530273
CCI,2003-10-03,10.6899995803833
CCI,2003-10-06,11.029999732971191
CCI,2003-10-07,11.010000228881836
CCI,2003-10-08,10.979999542236328
CCI,2003-10-09,11.140000343322754
CCI,2003-10-10,11.100000381469727
CCI,2003-10-13,11.380000114440918
CCI,2003-10-14,11.300000190734863
CCI,2003-10-15,11.289999961853027
CCI,2003-10-16,11.289999961853027
CCI,2003-10-17,11.210000038146973
CCI,2003-10-20,11.430000305175781
CCI,2003-10-21,11.680000305175781
CCI,2003-10-22,11.5
CCI,2003-10-23,11.25
CCI,2003-10-24,11.149999618530273
CCI,2003-10-27,11.520000457763672
CCI,2003-10-28,11.850000381469727
CCI,2003-10-29,12.960000038146973
CCI,2003-10-30,12.699999809265137
CCI,2003-10-31,12.65999984741211
CCI,2003-11-03,12.59000015258789
CCI,2003-11-04,12.630000114440918
CCI,2003-11-05,12.229999542236328
CCI,2003-11-06,12.470000267028809
CCI,2003-11-07,12.890000343322754
CCI,2003-11-10,12.199999809265137
CCI,2003-11-11,12.010000228881836
CCI,2003-11-12,12.449999809265137
CCI,2003-11-13,12.229999542236328
CCI,2003-11-14,11.890000343322754
CCI,2003-11-17,11.600000381469727
CCI,2003-11-18,11.800000190734863
CCI,2003-11-19,11.600000381469727
CCI,2003-11-20,11.4399995803833
CCI,2003-11-21,11.899999618530273
CCI,2003-11-24,12.09000015258789
CCI,2003-11-25,12.029999732971191
CCI,2003-11-26,12.180000305175781
CCI,2003-11-28,12.40999984741211
CCI,2003-12-01,12.649999618530273
CCI,2003-12-02,12.699999809265137
CCI,2003-12-03,12.75
CCI,2003-12-04,12.520000457763672
CCI,2003-12-05,12.600000381469727
CCI,2003-12-08,12.449999809265137
CCI,2003-12-09,12.100000381469727
CCI,2003-12-10,11.739999771118164
CCI,2003-12-11,12.0
CCI,2003-12-12,11.699999809265137
CCI,2003-12-15,11.449999809265137
CCI,2003-12-16,11.25
CCI,2003-12-17,11.210000038146973
CCI,2003-12-18,11.210000038146973
CCI,2003-12-19,10.800000190734863
CCI,2003-12-22,11.0
CCI,2003-12-23,11.15999984741211
CCI,2003-12-24,11.130000114440918
CCI,2003-12-26,11.199999809265137
CCI,2003-12-29,11.100000381469727
CCI,2003-12-30,10.989999771118164
CCI,2003-12-31,11.029999732971191
CCI,2004-01-02,11.0
CCI,2004-01-05,11.550000190734863
CCI,2004-01-06,11.800000190734863
CCI,2004-01-07,12.130000114440918
CCI,2004-01-08,12.649999618530273
CCI,2004-01-09,13.100000381469727
CCI,2004-01-12,13.050000190734863
CCI,2004-01-13,12.979999542236328
CCI,2004-01-14,12.600000381469727
CCI,2004-01-15,12.550000190734863
CCI,2004-01-16,12.649999618530273
CCI,2004-01-20,12.699999809265137
CCI,2004-01-21,12.449999809265137
CCI,2004-01-22,12.420000076293945
CCI,2004-01-23,12.600000381469727
CCI,2004-01-26,12.4399995803833
CCI,2004-01-27,12.520000457763672
CCI,2004-01-28,12.140000343322754
CCI,2004-01-29,11.949999809265137
CCI,2004-01-30,12.399999618530273
CCI,2004-02-02,12.25
CCI,2004-02-03,12.260000228881836
CCI,2004-02-04,11.699999809265137
CCI,2004-02-05,12.0
CCI,2004-02-06,12.569999694824219
CCI,2004-02-09,12.609999656677246
CCI,2004-02-10,12.350000381469727
CCI,2004-02-11,12.399999618530273
CCI,2004-02-12,12.34000015258789
CCI,2004-02-13,12.260000228881836
CCI,2004-02-17,12.770000457763672
CCI,2004-02-18,12.100000381469727
CCI,2004-02-19,12.140000343322754
CCI,2004-02-20,11.979999542236328
CCI,2004-02-23,11.9399995803833
CCI,2004-02-24,11.550000190734863
CCI,2004-02-25,11.699999809265137
CCI,2004-02-26,11.850000381469727
CCI,2004-02-27,12.050000190734863
CCI,2004-03-01,12.130000114440918
CCI,2004-03-02,12.979999542236328
CCI,2004-03-03,13.140000343322754
CCI,2004-03-04,13.850000381469727
CCI,2004-03-05,13.529999732971191
CCI,2004-03-08,13.229999542236328
CCI,2004-03-09,13.029999732971191
CCI,2004-03-10,12.710000038146973
CCI,2004-03-11,12.640000343322754
CCI,2004-03-12,12.630000114440918
CCI,2004-03-15,12.5
CCI,2004-03-16,13.149999618530273
CCI,2004-03-17,13.300000190734863
CCI,2004-03-18,13.0
CCI,2004-03-19,12.850000381469727
CCI,2004-03-22,12.539999961853027
CCI,2004-03-23,12.130000114440918
CCI,2004-03-24,11.90999984741211
CCI,2004-03-25,12.1899995803833
CCI,2004-03-26,12.109999656677246
CCI,2004-03-29,12.34000015258789
CCI,2004-03-30,12.600000381469727
CCI,2004-03-31,12.630000114440918
CCI,2004-04-01,12.859999656677246
CCI,2004-04-02,12.970000267028809
CCI,2004-04-05,13.25
CCI,2004-04-06,13.609999656677246
CCI,2004-04-07,13.800000190734863
CCI,2004-04-08,14.069999694824219
CCI,2004-04-12,13.899999618530273
CCI,2004-04-13,13.779999732971191
CCI,2004-04-14,13.649999618530273
CCI,2004-04-15,14.380000114440918
CCI,2004-04-16,14.539999961853027
CCI,2004-04-19,15.0
CCI,2004-04-20,14.90999984741211
CCI,2004-04-21,15.319999694824219
CCI,2004-04-22,15.630000114440918
CCI,2004-04-23,15.319999694824219
CCI,2004-04-26,15.350000381469727
CCI,2004-04-27,14.920000076293945
CCI,2004-04-28,14.510000228881836
CCI,2004-04-29,14.380000114440918
CCI,2004-04-30,13.949999809265137
CCI,2004-05-03,14.779999732971191
CCI,2004-05-04,15.0
CCI,2004-05-05,14.75
CCI,2004-05-06,14.550000190734863
CCI,2004-05-07,14.4399995803833
CCI,2004-05-10,13.800000190734863
CCI,2004-05-11,13.789999961853027
CCI,2004-05-12,13.649999618530273
CCI,2004-05-13,13.59000015258789
CCI,2004-05-14,13.510000228881836
CCI,2004-05-17,13.15999984741211
CCI,2004-05-18,13.399999618530273
CCI,2004-05-19,13.569999694824219
CCI,2004-05-20,13.8100004196167
CCI,2004-05-21,14.0
CCI,2004-05-24,14.029999732971191
CCI,2004-05-25,14.449999809265137
CCI,2004-05-26,14.5
CCI,2004-05-27,14.729999542236328
CCI,2004-05-28,14.729999542236328
CCI,2004-06-01,14.569999694824219
CCI,2004-06-02,14.399999618530273
CCI,2004-06-03,14.039999961853027
CCI,2004-06-04,14.600000381469727
CCI,2004-06-07,14.949999809265137
CCI,2004-06-08,15.029999732971191
CCI,2004-06-09,14.8100004196167
CCI,2004-06-10,15.050000190734863
CCI,2004-06-14,14.949999809265137
CCI,2004-06-15,15.020000457763672
CCI,2004-06-16,15.0
CCI,2004-06-17,15.220000267028809
CCI,2004-06-18,15.220000267028809
CCI,2004-06-21,14.949999809265137
CCI,2004-06-22,15.390000343322754
CCI,2004-06-23,15.949999809265137
CCI,2004-06-24,16.229999542236328
CCI,2004-06-25,16.079999923706055
CCI,2004-06-28,14.130000114440918
CCI,2004-06-29,14.479999542236328
CCI,2004-06-30,14.75
CCI,2004-07-01,14.489999771118164
CCI,2004-07-02,14.430000305175781
CCI,2004-07-06,14.369999885559082
CCI,2004-07-07,15.020000457763672
CCI,2004-07-08,14.8100004196167
CCI,2004-07-09,14.869999885559082
CCI,2004-07-12,14.710000038146973
CCI,2004-07-13,14.640000343322754
CCI,2004-07-14,14.329999923706055
CCI,2004-07-15,14.25
CCI,2004-07-16,14.449999809265137
CCI,2004-07-19,14.649999618530273
CCI,2004-07-20,14.890000343322754
CCI,2004-07-21,14.260000228881836
CCI,2004-07-22,13.949999809265137
CCI,2004-07-23,13.479999542236328
CCI,2004-07-26,12.649999618530273
CCI,2004-07-27,13.829999923706055
CCI,2004-07-28,14.420000076293945
CCI,2004-07-29,14.210000038146973
CCI,2004-07-30,14.119999885559082
CCI,2004-08-02,13.899999618530273
CCI,2004-08-03,13.34000015258789
CCI,2004-08-04,13.15999984741211
CCI,2004-08-05,13.079999923706055
CCI,2004-08-06,13.109999656677246
CCI,2004-08-09,12.899999618530273
CCI,2004-08-10,13.270000457763672
CCI,2004-08-11,13.25
CCI,2004-08-12,13.260000228881836
CCI,2004-08-13,13.399999618530273
CCI,2004-08-16,13.329999923706055
CCI,2004-08-17,13.40999984741211
CCI,2004-08-18,13.670000076293945
CCI,2004-08-19,13.59000015258789
CCI,2004-08-20,13.649999618530273
CCI,2004-08-23,13.670000076293945
CCI,2004-08-24,13.460000038146973
CCI,2004-08-25,13.800000190734863
CCI,2004-08-26,13.739999771118164
CCI,2004-08-27,14.350000381469727
CCI,2004-08-30,14.180000305175781
CCI,2004-08-31,14.3100004196167
CCI,2004-09-01,14.170000076293945
CCI,2004-09-02,14.359999656677246
CCI,2004-09-03,14.199999809265137
CCI,2004-09-07,14.149999618530273
CCI,2004-09-08,14.449999809265137
CCI,2004-09-09,14.40999984741211
CCI,2004-09-10,14.649999618530273
CCI,2004-09-13,14.65999984741211
CCI,2004-09-14,14.680000305175781
CCI,2004-09-15,14.550000190734863
CCI,2004-09-16,14.800000190734863
CCI,2004-09-17,14.829999923706055
CCI,2004-09-20,14.789999961853027
CCI,2004-09-21,14.779999732971191
CCI,2004-09-22,14.479999542236328
CCI,2004-09-23,14.979999542236328
CCI,2004-09-24,14.800000190734863
CCI,2004-09-27,14.460000038146973
CCI,2004-09-28,14.520000457763672
CCI,2004-09-29,14.6899995803833
CCI,2004-09-30,14.880000114440918
CCI,2004-10-01,15.050000190734863
CCI,2004-10-04,15.15999984741211
CCI,2004-10-05,15.34000015258789
CCI,2004-10-06,15.449999809265137
CCI,2004-10-07,15.4399995803833
CCI,2004-10-08,15.529999732971191
CCI,2004-10-11,15.720000267028809
CCI,2004-10-12,15.5
CCI,2004-10-13,15.289999961853027
CCI,2004-10-14,15.100000381469727
CCI,2004-10-15,15.260000228881836
CCI,2004-10-18,15.1899995803833
CCI,2004-10-19,15.149999618530273
CCI,2004-10-20,15.050000190734863
CCI,2004-10-21,15.0
CCI,2004-10-22,15.0600004196167
CCI,2004-10-25,15.0
CCI,2004-10-26,15.380000114440918
CCI,2004-10-27,15.520000457763672
CCI,2004-10-28,15.359999656677246
CCI,2004-10-29,15.3100004196167
CCI,2004-11-01,15.300000190734863
CCI,2004-11-02,15.449999809265137
CCI,2004-11-03,15.600000381469727
CCI,2004-11-04,15.720000267028809
CCI,2004-11-05,15.800000190734863
CCI,2004-11-08,15.779999732971191
CCI,2004-11-09,16.579999923706055
CCI,2004-11-10,16.75
CCI,2004-11-11,16.780000686645508
CCI,2004-11-12,16.979999542236328
CCI,2004-11-15,16.420000076293945
CCI,2004-11-16,16.399999618530273
CCI,2004-11-17,16.229999542236328
CCI,2004-11-18,16.43000030517578
CCI,2004-11-19,16.420000076293945
CCI,2004-11-22,16.5
CCI,2004-11-23,16.579999923706055
CCI,2004-11-24,16.829999923706055
CCI,2004-11-26,16.899999618530273
CCI,2004-11-29,16.950000762939453
CCI,2004-11-30,16.8799991607666
CCI,2004-12-01,17.329999923706055
CCI,2004-12-02,17.309999465942383
CCI,2004-12-03,17.329999923706055
CCI,2004-12-06,17.200000762939453
CCI,2004-12-07,17.079999923706055
CCI,2004-12-08,16.809999465942383
CCI,2004-12-09,16.6200008392334
CCI,2004-12-10,16.399999618530273
CCI,2004-12-13,16.350000381469727
CCI,2004-12-14,16.31999969482422
CCI,2004-12-15,16.299999237060547
CCI,2004-12-16,16.34000015258789
CCI,2004-12-17,16.06999969482422
CCI,2004-12-20,16.149999618530273
CCI,2004-12-21,16.360000610351562
CCI,2004-12-22,16.420000076293945
CCI,2004-12-23,16.329999923706055
CCI,2004-12-27,16.329999923706055
CCI,2004-12-28,16.3700008392334
CCI,2004-12-29,16.450000762939453
CCI,2004-12-30,16.530000686645508
CCI,2004-12-31,16.639999389648438
CCI,2005-01-03,16.40999984741211
CCI,2005-01-04,16.149999618530273
CCI,2005-01-05,16.549999237060547
CCI,2005-01-06,16.649999618530273
CCI,2005-01-07,17.049999237060547
CCI,2005-01-10,17.299999237060547
CCI,2005-01-11,17.260000228881836
CCI,2005-01-12,17.139999389648438
CCI,2005-01-13,16.770000457763672
CCI,2005-01-14,17.06999969482422
CCI,2005-01-18,17.139999389648438
CCI,2005-01-19,17.469999313354492
CCI,2005-01-20,17.209999084472656
CCI,2005-01-21,16.850000381469727
CCI,2005-01-24,16.520000457763672
CCI,2005-01-25,16.670000076293945
CCI,2005-01-26,16.43000030517578
CCI,2005-01-27,16.350000381469727
CCI,2005-01-28,16.3799991607666
CCI,2005-01-31,16.399999618530273
CCI,2005-02-01,16.399999618530273
CCI,2005-02-02,16.200000762939453
CCI,2005-02-03,16.18000030517578
CCI,2005-02-04,16.200000762939453
CCI,2005-02-07,16.15999984741211
CCI,2005-02-08,16.399999618530273
CCI,2005-02-09,16.18000030517578
CCI,2005-02-10,16.31999969482422
CCI,2005-02-11,16.25
CCI,2005-02-14,16.190000534057617
CCI,2005-02-15,16.15999984741211
CCI,2005-02-16,16.59000015258789
CCI,2005-02-17,16.639999389648438
CCI,2005-02-18,16.75
CCI,2005-02-22,16.739999771118164
CCI,2005-02-23,16.25
CCI,2005-02-24,16.200000762939453
CCI,2005-02-25,16.3700008392334
CCI,2005-02-28,16.34000015258789
CCI,2005-03-01,16.5
CCI,2005-03-02,16.25
CCI,2005-03-03,16.3700008392334
CCI,2005-03-04,16.100000381469727
CCI,2005-03-07,16.18000030517578
CCI,2005-03-08,16.3799991607666
CCI,2005-03-09,16.040000915527344
CCI,2005-03-10,16.200000762939453
CCI,2005-03-11,16.5
CCI,2005-03-14,16.6299991607666
CCI,2005-03-15,16.59000015258789
CCI,2005-03-16,16.459999084472656
CCI,2005-03-17,16.420000076293945
CCI,2005-03-18,16.25
CCI,2005-03-21,16.25
CCI,2005-03-22,16.09000015258789
CCI,2005-03-23,15.529999732971191
CCI,2005-03-24,15.75
CCI,2005-03-28,15.890000343322754
CCI,2005-03-29,15.699999809265137
CCI,2005-03-30,15.670000076293945
CCI,2005-03-31,16.059999465942383
CCI,2005-04-01,16.290000915527344
CCI,2005-04-04,16.309999465942383
CCI,2005-04-05,16.649999618530273
CCI,2005-04-06,16.670000076293945
CCI,2005-04-07,16.81999969482422
CCI,2005-04-08,16.84000015258789
CCI,2005-04-11,16.729999542236328
CCI,2005-04-12,16.719999313354492
CCI,2005-04-13,16.729999542236328
CCI,2005-04-14,16.56999969482422
CCI,2005-04-15,16.149999618530273
CCI,2005-04-18,16.1200008392334
CCI,2005-04-19,15.949999809265137
CCI,2005-04-20,15.779999732971191
CCI,2005-04-21,15.84000015258789
CCI,2005-04-22,16.290000915527344
CCI,2005-04-25,16.420000076293945
CCI,2005-04-26,16.3799991607666
CCI,2005-04-27,16.670000076293945
CCI,2005-04-28,16.190000534057617
CCI,2005-04-29,16.1299991607666
CCI,2005-05-02,16.040000915527344
CCI,2005-05-03,16.360000610351562
CCI,2005-05-04,16.459999084472656
CCI,2005-05-05,17.030000686645508
CCI,2005-05-06,16.59000015258789
CCI,2005-05-09,16.860000610351562
CCI,2005-05-10,16.670000076293945
CCI,2005-05-11,16.790000915527344
CCI,2005-05-12,16.729999542236328
CCI,2005-05-13,16.6299991607666
CCI,2005-05-16,16.479999542236328
CCI,2005-05-17,16.610000610351562
CCI,2005-05-18,17.0
CCI,2005-05-19,17.200000762939453
CCI,2005-05-20,16.950000762939453
CCI,2005-05-23,16.8799991607666
CCI,2005-05-24,16.719999313354492
CCI,2005-05-25,16.649999618530273
CCI,2005-05-26,16.799999237060547
CCI,2005-05-27,17.729999542236328
CCI,2005-05-31,17.780000686645508
CCI,2005-06-01,17.93000030517578
CCI,2005-06-02,18.1200008392334
CCI,2005-06-03,18.25
CCI,2005-06-06,17.799999237060547
CCI,2005-06-07,18.149999618530273
CCI,2005-06-08,17.950000762939453
CCI,2005-06-09,17.809999465942383
CCI,2005-06-10,18.079999923706055
CCI,2005-06-13,18.540000915527344
CCI,2005-06-14,18.43000030517578
CCI,2005-06-15,18.469999313354492
CCI,2005-06-16,18.43000030517578
CCI,2005-06-17,18.31999969482422
CCI,2005-06-20,18.5
CCI,2005-06-21,18.969999313354492
CCI,2005-06-22,20.0
CCI,2005-06-23,19.979999542236328
CCI,2005-06-24,20.280000686645508
CCI,2005-06-27,20.239999771118164
CCI,2005-06-28,20.399999618530273
CCI,2005-06-29,20.260000228881836
CCI,2005-06-30,20.31999969482422
CCI,2005-07-01,20.200000762939453
CCI,2005-07-05,20.329999923706055
CCI,2005-07-06,20.75
CCI,2005-07-07,20.829999923706055
CCI,2005-07-08,21.139999389648438
CCI,2005-07-11,21.15999984741211
CCI,2005-07-12,21.139999389648438
CCI,2005-07-13,20.68000030517578
CCI,2005-07-14,20.399999618530273
CCI,2005-07-15,20.25
CCI,2005-07-18,20.049999237060547
CCI,2005-07-19,20.280000686645508
CCI,2005-07-20,20.200000762939453
CCI,2005-07-21,20.459999084472656
CCI,2005-07-22,20.68000030517578
CCI,2005-07-25,20.5
CCI,2005-07-26,20.6299991607666
CCI,2005-07-27,20.81999969482422
CCI,2005-07-28,22.15999984741211
CCI,2005-07-29,21.760000228881836
CCI,2005-08-01,21.719999313354492
CCI,2005-08-02,21.399999618530273
CCI,2005-08-03,22.299999237060547
CCI,2005-08-04,21.700000762939453
CCI,2005-08-05,21.8700008392334
CCI,2005-08-08,21.56999969482422
CCI,2005-08-09,22.1299991607666
CCI,2005-08-10,22.09000015258789
CCI,2005-08-11,22.520000457763672
CCI,2005-08-12,22.040000915527344
CCI,2005-08-15,22.450000762939453
CCI,2005-08-16,22.280000686645508
CCI,2005-08-17,22.540000915527344
CCI,2005-08-18,23.010000228881836
CCI,2005-08-19,23.25
CCI,2005-08-22,23.860000610351562
CCI,2005-08-23,23.420000076293945
CCI,2005-08-24,24.110000610351562
CCI,2005-08-25,23.600000381469727
CCI,2005-08-26,24.15999984741211
CCI,2005-08-29,24.280000686645508
CCI,2005-08-30,24.479999542236328
CCI,2005-08-31,24.760000228881836
CCI,2005-09-01,25.260000228881836
CCI,2005-09-02,25.010000228881836
CCI,2005-09-06,24.81999969482422
CCI,2005-09-07,24.799999237060547
CCI,2005-09-08,25.049999237060547
CCI,2005-09-09,24.899999618530273
CCI,2005-09-12,24.6200008392334
CCI,2005-09-13,24.600000381469727
CCI,2005-09-14,24.600000381469727
CCI,2005-09-15,24.850000381469727
CCI,2005-09-16,24.649999618530273
CCI,2005-09-19,23.93000030517578
CCI,2005-09-20,23.209999084472656
CCI,2005-09-21,23.59000015258789
CCI,2005-09-22,23.520000457763672
CCI,2005-09-23,23.510000228881836
CCI,2005-09-26,24.239999771118164
CCI,2005-09-27,24.450000762939453
CCI,2005-09-28,24.309999465942383
CCI,2005-09-29,24.600000381469727
CCI,2005-09-30,24.6299991607666
CCI,2005-10-03,24.559999465942383
CCI,2005-10-04,24.459999084472656
CCI,2005-10-05,23.889999389648438
CCI,2005-10-06,23.719999313354492
CCI,2005-10-07,24.610000610351562
CCI,2005-10-10,24.450000762939453
CCI,2005-10-11,24.43000030517578
CCI,2005-10-12,24.239999771118164
CCI,2005-10-13,24.149999618530273
CCI,2005-10-14,24.469999313354492
CCI,2005-10-17,24.90999984741211
CCI,2005-10-18,24.25
CCI,2005-10-19,23.670000076293945
CCI,2005-10-20,23.899999618530273
CCI,2005-10-21,24.399999618530273
CCI,2005-10-24,24.579999923706055
CCI,2005-10-25,24.649999618530273
CCI,2005-10-26,23.969999313354492
CCI,2005-10-27,24.649999618530273
CCI,2005-10-28,24.229999542236328
CCI,2005-10-31,24.520000457763672
CCI,2005-11-01,25.809999465942383
CCI,2005-11-02,25.850000381469727
CCI,2005-11-03,26.450000762939453
CCI,2005-11-04,26.350000381469727
CCI,2005-11-07,26.3799991607666
CCI,2005-11-08,27.520000457763672
CCI,2005-11-09,28.25
CCI,2005-11-10,28.010000228881836
CCI,2005-11-11,27.799999237060547
CCI,2005-11-14,27.649999618530273
CCI,2005-11-15,27.0
CCI,2005-11-16,26.75
CCI,2005-11-17,27.440000534057617
CCI,2005-11-18,26.84000015258789
CCI,2005-11-21,26.309999465942383
CCI,2005-11-22,26.209999084472656
CCI,2005-11-23,26.479999542236328
CCI,2005-11-25,26.5
CCI,2005-11-28,26.139999389648438
CCI,2005-11-29,26.610000610351562
CCI,2005-11-30,27.399999618530273
CCI,2005-12-01,26.979999542236328
CCI,2005-12-02,27.90999984741211
CCI,2005-12-05,27.270000457763672
CCI,2005-12-06,27.389999389648438
CCI,2005-12-07,27.170000076293945
CCI,2005-12-08,27.34000015258789
CCI,2005-12-09,27.56999969482422
CCI,2005-12-12,27.200000762939453
CCI,2005-12-13,26.760000228881836
CCI,2005-12-14,27.1200008392334
CCI,2005-12-15,27.149999618530273
CCI,2005-12-16,27.219999313354492
CCI,2005-12-19,27.200000762939453
CCI,2005-12-20,27.09000015258789
CCI,2005-12-21,27.110000610351562
CCI,2005-12-22,27.06999969482422
CCI,2005-12-23,27.290000915527344
CCI,2005-12-27,26.799999237060547
CCI,2005-12-28,26.809999465942383
CCI,2005-12-29,26.790000915527344
CCI,2005-12-30,26.90999984741211
CCI,2006-01-03,26.899999618530273
CCI,2006-01-04,27.459999084472656
CCI,2006-01-05,27.790000915527344
CCI,2006-01-06,28.1200008392334
CCI,2006-01-09,29.010000228881836
CCI,2006-01-10,28.780000686645508
CCI,2006-01-11,29.190000534057617
CCI,2006-01-12,29.139999389648438
CCI,2006-01-13,29.1200008392334
CCI,2006-01-17,28.540000915527344
CCI,2006-01-18,29.520000457763672
CCI,2006-01-19,29.860000610351562
CCI,2006-01-20,29.690000534057617
CCI,2006-01-23,29.469999313354492
CCI,2006-01-24,30.5
CCI,2006-01-25,30.100000381469727
CCI,2006-01-26,30.1200008392334
CCI,2006-01-27,30.139999389648438
CCI,2006-01-30,30.459999084472656
CCI,2006-01-31,31.6299991607666
CCI,2006-02-01,32.310001373291016
CCI,2006-02-02,31.8799991607666
CCI,2006-02-03,31.15999984741211
CCI,2006-02-06,31.75
CCI,2006-02-07,32.0
CCI,2006-02-08,32.0
CCI,2006-02-09,31.0
CCI,2006-02-10,30.850000381469727
CCI,2006-02-13,30.200000762939453
CCI,2006-02-14,29.40999984741211
CCI,2006-02-15,29.610000610351562
CCI,2006-02-16,30.510000228881836
CCI,2006-02-17,30.34000015258789
CCI,2006-02-21,30.5
CCI,2006-02-22,30.760000228881836
CCI,2006-02-23,30.889999389648438
CCI,2006-02-24,31.290000915527344
CCI,2006-02-27,31.56999969482422
CCI,2006-02-28,31.350000381469727
CCI,2006-03-01,29.889999389648438
CCI,2006-03-02,30.829999923706055
CCI,2006-03-03,30.75
CCI,2006-03-06,30.940000534057617
CCI,2006-03-07,30.190000534057617
CCI,2006-03-08,30.290000915527344
CCI,2006-03-09,30.350000381469727
CCI,2006-03-10,30.190000534057617
CCI,2006-03-13,29.709999084472656
CCI,2006-03-14,30.200000762939453
CCI,2006-03-15,29.360000610351562
CCI,2006-03-16,29.25
CCI,2006-03-17,29.100000381469727
CCI,2006-03-20,29.760000228881836
CCI,2006-03-21,29.25
CCI,2006-03-22,29.1200008392334
CCI,2006-03-23,28.799999237060547
CCI,2006-03-24,29.5
CCI,2006-03-27,29.270000457763672
CCI,2006-03-28,28.579999923706055
CCI,2006-03-29,28.420000076293945
CCI,2006-03-30,27.979999542236328
CCI,2006-03-31,28.350000381469727
CCI,2006-04-03,28.739999771118164
CCI,2006-04-04,28.31999969482422
CCI,2006-04-05,28.530000686645508
CCI,2006-04-06,30.020000457763672
CCI,2006-04-07,29.940000534057617
CCI,2006-04-10,30.469999313354492
CCI,2006-04-11,30.209999084472656
CCI,2006-04-12,30.25
CCI,2006-04-13,30.389999389648438
CCI,2006-04-17,30.360000610351562
CCI,2006-04-18,30.850000381469727
CCI,2006-04-19,31.139999389648438
CCI,2006-04-20,31.049999237060547
CCI,2006-04-21,31.079999923706055
CCI,2006-04-24,30.68000030517578
CCI,2006-04-25,32.0
CCI,2006-04-26,32.43000030517578
CCI,2006-04-27,32.36000061035156
CCI,2006-04-28,33.650001525878906
CCI,2006-05-01,34.209999084472656
CCI,2006-05-02,34.040000915527344
CCI,2006-05-03,33.9900016784668
CCI,2006-05-04,34.400001525878906
CCI,2006-05-05,34.29999923706055
CCI,2006-05-08,34.599998474121094
CCI,2006-05-09,34.56999969482422
CCI,2006-05-10,34.54999923706055
CCI,2006-05-11,34.41999816894531
CCI,2006-05-12,33.43000030517578
CCI,2006-05-15,33.189998626708984
CCI,2006-05-16,33.81999969482422
CCI,2006-05-17,32.95000076293945
CCI,2006-05-18,32.66999816894531
CCI,2006-05-19,31.780000686645508
CCI,2006-05-22,31.780000686645508
CCI,2006-05-23,31.799999237060547
CCI,2006-05-24,31.559999465942383
CCI,2006-05-25,32.15999984741211
CCI,2006-05-26,32.310001373291016
CCI,2006-05-30,31.809999465942383
CCI,2006-05-31,31.770000457763672
CCI,2006-06-01,32.970001220703125
CCI,2006-06-02,33.65999984741211
CCI,2006-06-05,32.9900016784668
CCI,2006-06-06,32.900001525878906
CCI,2006-06-07,32.9900016784668
CCI,2006-06-08,31.600000381469727
CCI,2006-06-09,31.75
CCI,2006-06-12,30.079999923706055
CCI,2006-06-13,29.489999771118164
CCI,2006-06-14,30.559999465942383
CCI,2006-06-15,32.40999984741211
CCI,2006-06-16,32.439998626708984
CCI,2006-06-19,32.0099983215332
CCI,2006-06-20,31.920000076293945
CCI,2006-06-21,33.119998931884766
CCI,2006-06-22,33.130001068115234
CCI,2006-06-23,33.470001220703125
CCI,2006-06-26,33.18000030517578
CCI,2006-06-27,33.06999969482422
CCI,2006-06-28,33.29999923706055
CCI,2006-06-29,34.13999938964844
CCI,2006-06-30,34.540000915527344
CCI,2006-07-03,35.029998779296875
CCI,2006-07-05,34.529998779296875
CCI,2006-07-06,35.060001373291016
CCI,2006-07-07,34.86000061035156
CCI,2006-07-10,34.75
CCI,2006-07-11,34.29999923706055
CCI,2006-07-12,34.66999816894531
CCI,2006-07-13,34.33000183105469
CCI,2006-07-14,33.4900016784668
CCI,2006-07-17,33.25
CCI,2006-07-18,33.25
CCI,2006-07-19,33.45000076293945
CCI,2006-07-20,33.2599983215332
CCI,2006-07-21,33.25
CCI,2006-07-24,33.790000915527344
CCI,2006-07-25,33.25
CCI,2006-07-26,33.529998779296875
CCI,2006-07-27,33.86000061035156
CCI,2006-07-28,34.58000183105469
CCI,2006-07-31,35.22999954223633
CCI,2006-08-01,35.2599983215332
CCI,2006-08-02,35.279998779296875
CCI,2006-08-03,35.400001525878906
CCI,2006-08-04,34.029998779296875
CCI,2006-08-07,33.599998474121094
CCI,2006-08-08,34.150001525878906
CCI,2006-08-09,33.58000183105469
CCI,2006-08-10,33.209999084472656
CCI,2006-08-11,33.0
CCI,2006-08-14,32.56999969482422
CCI,2006-08-15,33.650001525878906
CCI,2006-08-16,33.93000030517578
CCI,2006-08-17,33.630001068115234
CCI,2006-08-18,34.02000045776367
CCI,2006-08-21,33.5
CCI,2006-08-22,33.61000061035156
CCI,2006-08-23,33.349998474121094
CCI,2006-08-24,33.310001373291016
CCI,2006-08-25,33.369998931884766
CCI,2006-08-28,33.900001525878906
CCI,2006-08-29,34.0
CCI,2006-08-30,34.59000015258789
CCI,2006-08-31,34.36000061035156
CCI,2006-09-01,34.36000061035156
CCI,2006-09-05,34.91999816894531
CCI,2006-09-06,34.0099983215332
CCI,2006-09-07,34.09000015258789
CCI,2006-09-08,34.06999969482422
CCI,2006-09-11,34.599998474121094
CCI,2006-09-12,35.220001220703125
CCI,2006-09-13,35.45000076293945
CCI,2006-09-14,35.45000076293945
CCI,2006-09-15,35.34000015258789
CCI,2006-09-18,35.25
CCI,2006-09-19,34.720001220703125
CCI,2006-09-20,34.709999084472656
CCI,2006-09-21,34.63999938964844
CCI,2006-09-22,34.400001525878906
CCI,2006-09-25,34.939998626708984
CCI,2006-09-26,35.099998474121094
CCI,2006-09-27,34.869998931884766
CCI,2006-09-28,35.0099983215332
CCI,2006-09-29,35.2400016784668
CCI,2006-10-02,34.599998474121094
CCI,2006-10-03,34.599998474121094
CCI,2006-10-04,34.779998779296875
CCI,2006-10-05,34.75
CCI,2006-10-06,33.099998474121094
CCI,2006-10-09,33.77000045776367
CCI,2006-10-10,33.630001068115234
CCI,2006-10-11,34.349998474121094
CCI,2006-10-12,34.52000045776367
CCI,2006-10-13,34.34000015258789
CCI,2006-10-16,34.189998626708984
CCI,2006-10-17,33.83000183105469
CCI,2006-10-18,33.310001373291016
CCI,2006-10-19,33.349998474121094
CCI,2006-10-20,33.130001068115234
CCI,2006-10-23,33.20000076293945
CCI,2006-10-24,32.91999816894531
CCI,2006-10-25,33.02000045776367
CCI,2006-10-26,34.599998474121094
CCI,2006-10-27,34.0099983215332
CCI,2006-10-30,33.779998779296875
CCI,2006-10-31,33.650001525878906
CCI,2006-11-01,33.20000076293945
CCI,2006-11-02,33.529998779296875
CCI,2006-11-03,33.45000076293945
CCI,2006-11-06,33.619998931884766
CCI,2006-11-07,33.720001220703125
CCI,2006-11-08,33.11000061035156
CCI,2006-11-09,33.06999969482422
CCI,2006-11-10,32.779998779296875
CCI,2006-11-13,32.77000045776367
CCI,2006-11-14,33.040000915527344
CCI,2006-11-15,33.349998474121094
CCI,2006-11-16,34.20000076293945
CCI,2006-11-17,34.54999923706055
CCI,2006-11-20,34.529998779296875
CCI,2006-11-21,34.83000183105469
CCI,2006-11-22,34.93000030517578
CCI,2006-11-24,34.93000030517578
CCI,2006-11-27,34.79999923706055
CCI,2006-11-28,34.400001525878906
CCI,2006-11-29,34.79999923706055
CCI,2006-11-30,34.459999084472656
CCI,2006-12-01,34.189998626708984
CCI,2006-12-04,34.08000183105469
CCI,2006-12-05,33.79999923706055
CCI,2006-12-06,34.650001525878906
CCI,2006-12-07,34.43000030517578
CCI,2006-12-08,34.2599983215332
CCI,2006-12-11,34.279998779296875
CCI,2006-12-12,33.66999816894531
CCI,2006-12-13,33.29999923706055
CCI,2006-12-14,33.58000183105469
CCI,2006-12-15,33.79999923706055
CCI,2006-12-18,33.31999969482422
CCI,2006-12-19,33.18000030517578
CCI,2006-12-20,33.13999938964844
CCI,2006-12-21,33.09000015258789
CCI,2006-12-22,32.220001220703125
CCI,2006-12-26,31.93000030517578
CCI,2006-12-27,32.209999084472656
CCI,2006-12-28,32.25
CCI,2006-12-29,32.29999923706055
CCI,2007-01-03,31.559999465942383
CCI,2007-01-04,32.04999923706055
CCI,2007-01-05,32.09000015258789
CCI,2007-01-08,32.40999984741211
CCI,2007-01-09,32.75
CCI,2007-01-10,33.43000030517578
CCI,2007-01-11,33.900001525878906
CCI,2007-01-12,34.380001068115234
CCI,2007-01-16,34.16999816894531
CCI,2007-01-17,34.15999984741211
CCI,2007-01-18,34.459999084472656
CCI,2007-01-19,36.209999084472656
CCI,2007-01-22,35.95000076293945
CCI,2007-01-23,35.220001220703125
CCI,2007-01-24,35.2400016784668
CCI,2007-01-25,34.900001525878906
CCI,2007-01-26,35.40999984741211
CCI,2007-01-29,34.88999938964844
CCI,2007-01-30,35.11000061035156
CCI,2007-01-31,35.15999984741211
CCI,2007-02-01,34.84000015258789
CCI,2007-02-02,35.13999938964844
CCI,2007-02-05,34.72999954223633
CCI,2007-02-06,34.5
CCI,2007-02-07,35.02000045776367
CCI,2007-02-08,35.150001525878906
CCI,2007-02-09,34.849998474121094
CCI,2007-02-12,34.119998931884766
CCI,2007-02-13,34.220001220703125
CCI,2007-02-14,35.27000045776367
CCI,2007-02-15,35.38999938964844
CCI,2007-02-16,34.880001068115234
CCI,2007-02-20,34.84000015258789
CCI,2007-02-21,34.54999923706055
CCI,2007-02-22,34.5
CCI,2007-02-23,34.45000076293945
CCI,2007-02-26,34.900001525878906
CCI,2007-02-27,33.279998779296875
CCI,2007-02-28,32.709999084472656
CCI,2007-03-01,32.08000183105469
CCI,2007-03-02,31.479999542236328
CCI,2007-03-05,30.65999984741211
CCI,2007-03-06,31.3799991607666
CCI,2007-03-07,31.59000015258789
CCI,2007-03-08,32.20000076293945
CCI,2007-03-09,32.470001220703125
CCI,2007-03-12,33.36000061035156
CCI,2007-03-13,32.560001373291016
CCI,2007-03-14,32.40999984741211
CCI,2007-03-15,32.7400016784668
CCI,2007-03-16,33.02000045776367
CCI,2007-03-19,33.279998779296875
CCI,2007-03-20,33.099998474121094
CCI,2007-03-21,33.689998626708984
CCI,2007-03-22,33.459999084472656
CCI,2007-03-23,33.470001220703125
CCI,2007-03-26,33.15999984741211
CCI,2007-03-27,32.790000915527344
CCI,2007-03-28,32.459999084472656
CCI,2007-03-29,32.22999954223633
CCI,2007-03-30,32.130001068115234
CCI,2007-04-02,32.29999923706055
CCI,2007-04-03,32.4900016784668
CCI,2007-04-04,32.29999923706055
CCI,2007-04-05,32.2599983215332
CCI,2007-04-09,32.81999969482422
CCI,2007-04-10,33.060001373291016
CCI,2007-04-11,32.97999954223633
CCI,2007-04-12,33.720001220703125
CCI,2007-04-13,34.150001525878906
CCI,2007-04-16,34.5099983215332
CCI,2007-04-17,34.650001525878906
CCI,2007-04-18,34.79999923706055
CCI,2007-04-19,34.779998779296875
CCI,2007-04-20,34.93000030517578
CCI,2007-04-23,34.810001373291016
CCI,2007-04-24,34.689998626708984
CCI,2007-04-25,35.15999984741211
CCI,2007-04-26,35.11000061035156
CCI,2007-04-27,35.0
CCI,2007-04-30,34.34000015258789
CCI,2007-05-01,34.66999816894531
CCI,2007-05-02,35.189998626708984
CCI,2007-05-03,34.16999816894531
CCI,2007-05-04,34.29999923706055
CCI,2007-05-07,34.029998779296875
CCI,2007-05-08,34.16999816894531
CCI,2007-05-09,35.02000045776367
CCI,2007-05-10,34.5
CCI,2007-05-11,34.95000076293945
CCI,2007-05-14,35.560001373291016
CCI,2007-05-15,35.52000045776367
CCI,2007-05-16,35.959999084472656
CCI,2007-05-17,35.59000015258789
CCI,2007-05-18,35.630001068115234
CCI,2007-05-21,36.310001373291016
CCI,2007-05-22,35.869998931884766
CCI,2007-05-23,36.08000183105469
CCI,2007-05-24,35.290000915527344
CCI,2007-05-25,35.439998626708984
CCI,2007-05-29,35.779998779296875
CCI,2007-05-30,36.40999984741211
CCI,2007-05-31,36.81999969482422
CCI,2007-06-01,37.31999969482422
CCI,2007-06-04,37.349998474121094
CCI,2007-06-05,37.470001220703125
CCI,2007-06-06,36.72999954223633
CCI,2007-06-07,35.84000015258789
CCI,2007-06-08,35.630001068115234
CCI,2007-06-11,35.5
CCI,2007-06-12,35.2400016784668
CCI,2007-06-13,35.099998474121094
CCI,2007-06-14,35.15999984741211
CCI,2007-06-15,35.349998474121094
CCI,2007-06-18,36.369998931884766
CCI,2007-06-19,35.959999084472656
CCI,2007-06-20,35.31999969482422
CCI,2007-06-21,34.95000076293945
CCI,2007-06-22,34.93000030517578
CCI,2007-06-25,34.43000030517578
CCI,2007-06-26,34.08000183105469
CCI,2007-06-27,35.0
CCI,2007-06-28,35.83000183105469
CCI,2007-06-29,36.27000045776367
CCI,2007-07-02,36.900001525878906
CCI,2007-07-03,36.9900016784668
CCI,2007-07-05,36.869998931884766
CCI,2007-07-06,37.349998474121094
CCI,2007-07-09,37.20000076293945
CCI,2007-07-10,36.869998931884766
CCI,2007-07-11,37.400001525878906
CCI,2007-07-12,38.04999923706055
CCI,2007-07-13,37.9900016784668
CCI,2007-07-16,38.040000915527344
CCI,2007-07-17,38.27000045776367
CCI,2007-07-18,38.099998474121094
CCI,2007-07-19,38.56999969482422
CCI,2007-07-20,38.18000030517578
CCI,2007-07-23,37.95000076293945
CCI,2007-07-24,37.869998931884766
CCI,2007-07-25,37.06999969482422
CCI,2007-07-26,36.04999923706055
CCI,2007-07-27,35.5099983215332
CCI,2007-07-30,36.630001068115234
CCI,2007-07-31,36.25
CCI,2007-08-01,35.709999084472656
CCI,2007-08-02,37.540000915527344
CCI,2007-08-03,36.75
CCI,2007-08-06,36.88999938964844
CCI,2007-08-07,37.439998626708984
CCI,2007-08-08,39.29999923706055
CCI,2007-08-09,38.9900016784668
CCI,2007-08-10,37.9900016784668
CCI,2007-08-13,38.099998474121094
CCI,2007-08-14,36.810001373291016
CCI,2007-08-15,35.540000915527344
CCI,2007-08-16,35.08000183105469
CCI,2007-08-17,36.43000030517578
CCI,2007-08-20,36.34000015258789
CCI,2007-08-21,36.11000061035156
CCI,2007-08-22,37.220001220703125
CCI,2007-08-23,36.52000045776367
CCI,2007-08-24,37.209999084472656
CCI,2007-08-27,37.029998779296875
CCI,2007-08-28,35.88999938964844
CCI,2007-08-29,36.540000915527344
CCI,2007-08-30,36.029998779296875
CCI,2007-08-31,36.7599983215332
CCI,2007-09-04,36.83000183105469
CCI,2007-09-05,36.25
CCI,2007-09-06,36.310001373291016
CCI,2007-09-07,35.7599983215332
CCI,2007-09-10,35.59000015258789
CCI,2007-09-11,36.9900016784668
CCI,2007-09-12,36.84000015258789
CCI,2007-09-13,37.4900016784668
CCI,2007-09-14,37.86000061035156
CCI,2007-09-17,37.7599983215332
CCI,2007-09-18,39.13999938964844
CCI,2007-09-19,38.56999969482422
CCI,2007-09-20,38.56999969482422
CCI,2007-09-21,38.9900016784668
CCI,2007-09-24,39.150001525878906
CCI,2007-09-25,38.939998626708984
CCI,2007-09-26,39.459999084472656
CCI,2007-09-27,40.88999938964844
CCI,2007-09-28,40.630001068115234
CCI,2007-10-01,40.779998779296875
CCI,2007-10-02,39.970001220703125
CCI,2007-10-03,39.029998779296875
CCI,2007-10-04,39.7400016784668
CCI,2007-10-05,38.900001525878906
CCI,2007-10-08,38.709999084472656
CCI,2007-10-09,39.0
CCI,2007-10-10,39.04999923706055
CCI,2007-10-11,38.88999938964844
CCI,2007-10-12,39.0
CCI,2007-10-15,38.40999984741211
CCI,2007-10-16,38.029998779296875
CCI,2007-10-17,39.060001373291016
CCI,2007-10-18,38.619998931884766
CCI,2007-10-19,38.349998474121094
CCI,2007-10-22,39.310001373291016
CCI,2007-10-23,40.11000061035156
CCI,2007-10-24,40.439998626708984
CCI,2007-10-25,40.9900016784668
CCI,2007-10-26,41.20000076293945
CCI,2007-10-29,41.06999969482422
CCI,2007-10-30,41.31999969482422
CCI,2007-10-31,41.06999969482422
CCI,2007-11-01,39.95000076293945
CCI,2007-11-02,40.54999923706055
CCI,2007-11-05,40.34000015258789
CCI,2007-11-06,40.29999923706055
CCI,2007-11-07,38.75
CCI,2007-11-08,38.9900016784668
CCI,2007-11-09,36.86000061035156
CCI,2007-11-12,36.93000030517578
CCI,2007-11-13,39.2599983215332
CCI,2007-11-14,40.29999923706055
CCI,2007-11-15,40.619998931884766
CCI,2007-11-16,41.16999816894531
CCI,2007-11-19,41.02000045776367
CCI,2007-11-20,41.380001068115234
CCI,2007-11-21,40.70000076293945
CCI,2007-11-23,41.130001068115234
CCI,2007-11-26,40.86000061035156
CCI,2007-11-27,40.560001373291016
CCI,2007-11-28,40.90999984741211
CCI,2007-11-29,41.290000915527344
CCI,2007-11-30,41.95000076293945
CCI,2007-12-03,42.75
CCI,2007-12-04,40.689998626708984
CCI,2007-12-05,41.310001373291016
CCI,2007-12-06,40.77000045776367
CCI,2007-12-07,42.04999923706055
CCI,2007-12-10,41.70000076293945
CCI,2007-12-11,40.220001220703125
CCI,2007-12-12,39.15999984741211
CCI,2007-12-13,38.880001068115234
CCI,2007-12-14,38.81999969482422
CCI,2007-12-17,38.02000045776367
CCI,2007-12-18,39.16999816894531
CCI,2007-12-19,39.70000076293945
CCI,2007-12-20,40.529998779296875
CCI,2007-12-21,41.15999984741211
CCI,2007-12-24,41.09000015258789
CCI,2007-12-26,41.9900016784668
CCI,2007-12-27,41.099998474121094
CCI,2007-12-28,41.529998779296875
CCI,2007-12-31,41.599998474121094
CCI,2008-01-02,40.119998931884766
CCI,2008-01-03,39.25
CCI,2008-01-04,38.630001068115234
CCI,2008-01-07,38.34000015258789
CCI,2008-01-08,38.029998779296875
CCI,2008-01-09,38.4900016784668
CCI,2008-01-10,38.29999923706055
CCI,2008-01-11,37.369998931884766
CCI,2008-01-14,37.04999923706055
CCI,2008-01-15,37.09000015258789
CCI,2008-01-16,36.150001525878906
CCI,2008-01-17,35.939998626708984
CCI,2008-01-18,34.02000045776367
CCI,2008-01-22,33.5
CCI,2008-01-23,33.16999816894531
CCI,2008-01-24,34.310001373291016
CCI,2008-01-25,34.029998779296875
CCI,2008-01-28,34.2400016784668
CCI,2008-01-29,35.810001373291016
CCI,2008-01-30,35.150001525878906
CCI,2008-01-31,36.119998931884766
CCI,2008-02-01,37.0
CCI,2008-02-04,36.560001373291016
CCI,2008-02-05,35.11000061035156
CCI,2008-02-06,34.79999923706055
CCI,2008-02-07,33.209999084472656
CCI,2008-02-08,33.900001525878906
CCI,2008-02-11,34.75
CCI,2008-02-12,34.9900016784668
CCI,2008-02-13,35.11000061035156
CCI,2008-02-14,34.959999084472656
CCI,2008-02-15,35.36000061035156
CCI,2008-02-19,36.11000061035156
CCI,2008-02-20,36.619998931884766
CCI,2008-02-21,36.09000015258789
CCI,2008-02-22,37.0
CCI,2008-02-25,37.029998779296875
CCI,2008-02-26,37.90999984741211
CCI,2008-02-27,37.41999816894531
CCI,2008-02-28,37.06999969482422
CCI,2008-02-29,36.09000015258789
CCI,2008-03-03,35.849998474121094
CCI,2008-03-04,35.279998779296875
CCI,2008-03-05,35.75
CCI,2008-03-06,35.349998474121094
CCI,2008-03-07,35.029998779296875
CCI,2008-03-10,34.0
CCI,2008-03-11,34.9900016784668
CCI,2008-03-12,34.59000015258789
CCI,2008-03-13,35.349998474121094
CCI,2008-03-14,34.45000076293945
CCI,2008-03-17,33.36000061035156
CCI,2008-03-18,33.900001525878906
CCI,2008-03-19,33.41999816894531
CCI,2008-03-20,33.5099983215332
CCI,2008-03-24,34.72999954223633
CCI,2008-03-25,35.25
CCI,2008-03-26,35.720001220703125
CCI,2008-03-27,35.04999923706055
CCI,2008-03-28,34.5099983215332
CCI,2008-03-31,34.4900016784668
CCI,2008-04-01,35.27000045776367
CCI,2008-04-02,36.41999816894531
CCI,2008-04-03,37.2599983215332
CCI,2008-04-04,37.38999938964844
CCI,2008-04-07,37.09000015258789
CCI,2008-04-08,37.709999084472656
CCI,2008-04-09,37.040000915527344
CCI,2008-04-10,36.529998779296875
CCI,2008-04-11,36.43000030517578
CCI,2008-04-14,36.5
CCI,2008-04-15,37.06999969482422
CCI,2008-04-16,37.9900016784668
CCI,2008-04-17,37.939998626708984
CCI,2008-04-18,38.83000183105469
CCI,2008-04-21,39.459999084472656
CCI,2008-04-22,38.9900016784668
CCI,2008-04-23,39.0
CCI,2008-04-24,38.91999816894531
CCI,2008-04-25,39.20000076293945
CCI,2008-04-28,39.150001525878906
CCI,2008-04-29,38.75
CCI,2008-04-30,38.849998474121094
CCI,2008-05-01,39.369998931884766
CCI,2008-05-02,39.439998626708984
CCI,2008-05-05,39.02000045776367
CCI,2008-05-06,39.349998474121094
CCI,2008-05-07,40.61000061035156
CCI,2008-05-08,40.630001068115234
CCI,2008-05-09,40.5099983215332
CCI,2008-05-12,41.06999969482422
CCI,2008-05-13,41.380001068115234
CCI,2008-05-14,42.20000076293945
CCI,2008-05-15,42.209999084472656
CCI,2008-05-16,42.619998931884766
CCI,2008-05-19,42.70000076293945
CCI,2008-05-20,42.31999969482422
CCI,2008-05-21,41.4900016784668
CCI,2008-05-22,40.959999084472656
CCI,2008-05-23,40.880001068115234
CCI,2008-05-27,41.349998474121094
CCI,2008-05-28,41.54999923706055
CCI,2008-05-29,41.65999984741211
CCI,2008-05-30,42.4900016784668
CCI,2008-06-02,41.79999923706055
CCI,2008-06-03,41.400001525878906
CCI,2008-06-04,40.83000183105469
CCI,2008-06-05,41.40999984741211
CCI,2008-06-06,39.779998779296875
CCI,2008-06-09,40.540000915527344
CCI,2008-06-10,41.72999954223633
CCI,2008-06-11,40.52000045776367
CCI,2008-06-12,40.47999954223633
CCI,2008-06-13,41.349998474121094
CCI,2008-06-16,41.9900016784668
CCI,2008-06-17,42.36000061035156
CCI,2008-06-18,42.02000045776367
CCI,2008-06-19,42.470001220703125
CCI,2008-06-20,41.400001525878906
CCI,2008-06-23,40.75
CCI,2008-06-24,40.290000915527344
CCI,2008-06-25,40.310001373291016
CCI,2008-06-26,39.0
CCI,2008-06-27,38.83000183105469
CCI,2008-06-30,38.72999954223633
CCI,2008-07-01,37.709999084472656
CCI,2008-07-02,36.20000076293945
CCI,2008-07-03,36.689998626708984
CCI,2008-07-07,36.029998779296875
CCI,2008-07-08,36.81999969482422
CCI,2008-07-09,36.380001068115234
CCI,2008-07-10,36.59000015258789
CCI,2008-07-11,35.9900016784668
CCI,2008-07-14,35.58000183105469
CCI,2008-07-15,35.31999969482422
CCI,2008-07-16,36.0099983215332
CCI,2008-07-17,35.90999984741211
CCI,2008-07-18,35.43000030517578
CCI,2008-07-21,35.43000030517578
CCI,2008-07-22,35.33000183105469
CCI,2008-07-23,36.029998779296875
CCI,2008-07-24,35.63999938964844
CCI,2008-07-25,37.25
CCI,2008-07-28,36.77000045776367
CCI,2008-07-29,37.41999816894531
CCI,2008-07-30,38.849998474121094
CCI,2008-07-31,38.20000076293945
CCI,2008-08-01,37.41999816894531
CCI,2008-08-04,36.45000076293945
CCI,2008-08-05,36.56999969482422
CCI,2008-08-06,37.220001220703125
CCI,2008-08-07,36.15999984741211
CCI,2008-08-08,36.9900016784668
CCI,2008-08-11,37.560001373291016
CCI,2008-08-12,37.47999954223633
CCI,2008-08-13,37.43000030517578
CCI,2008-08-14,37.77000045776367
CCI,2008-08-15,38.06999969482422
CCI,2008-08-18,37.83000183105469
CCI,2008-08-19,37.20000076293945
CCI,2008-08-20,37.5099983215332
CCI,2008-08-21,37.650001525878906
CCI,2008-08-22,37.939998626708984
CCI,2008-08-25,36.91999816894531
CCI,2008-08-26,36.38999938964844
CCI,2008-08-27,36.93000030517578
CCI,2008-08-28,37.880001068115234
CCI,2008-08-29,37.400001525878906
CCI,2008-09-02,37.41999816894531
CCI,2008-09-03,36.70000076293945
CCI,2008-09-04,35.40999984741211
CCI,2008-09-05,35.119998931884766
CCI,2008-09-08,35.939998626708984
CCI,2008-09-09,34.86000061035156
CCI,2008-09-10,34.040000915527344
CCI,2008-09-11,33.81999969482422
CCI,2008-09-12,34.09000015258789
CCI,2008-09-15,32.779998779296875
CCI,2008-09-16,33.52000045776367
CCI,2008-09-17,31.030000686645508
CCI,2008-09-18,31.940000534057617
CCI,2008-09-19,35.25
CCI,2008-09-22,32.779998779296875
CCI,2008-09-23,31.229999542236328
CCI,2008-09-24,30.700000762939453
CCI,2008-09-25,31.670000076293945
CCI,2008-09-26,31.469999313354492
CCI,2008-09-29,27.170000076293945
CCI,2008-09-30,28.969999313354492
CCI,2008-10-01,28.270000457763672
CCI,2008-10-02,25.229999542236328
CCI,2008-10-03,25.020000457763672
CCI,2008-10-06,23.329999923706055
CCI,2008-10-07,22.020000457763672
CCI,2008-10-08,21.399999618530273
CCI,2008-10-09,20.100000381469727
CCI,2008-10-10,18.5
CCI,2008-10-13,21.649999618530273
CCI,2008-10-14,21.43000030517578
CCI,2008-10-15,19.510000228881836
CCI,2008-10-16,20.149999618530273
CCI,2008-10-17,22.15999984741211
CCI,2008-10-20,22.770000457763672
CCI,2008-10-21,21.530000686645508
CCI,2008-10-22,20.030000686645508
CCI,2008-10-23,19.209999084472656
CCI,2008-10-24,18.110000610351562
CCI,2008-10-27,17.6200008392334
CCI,2008-10-28,19.489999771118164
CCI,2008-10-29,19.670000076293945
CCI,2008-10-30,21.09000015258789
CCI,2008-10-31,21.170000076293945
CCI,2008-11-03,21.780000686645508
CCI,2008-11-04,22.440000534057617
CCI,2008-11-05,20.75
CCI,2008-11-06,17.530000686645508
CCI,2008-11-07,17.280000686645508
CCI,2008-11-10,17.06999969482422
CCI,2008-11-11,16.1200008392334
CCI,2008-11-12,13.319999694824219
CCI,2008-11-13,13.5600004196167
CCI,2008-11-14,14.0600004196167
CCI,2008-11-17,13.920000076293945
CCI,2008-11-18,13.109999656677246
CCI,2008-11-19,12.319999694824219
CCI,2008-11-20,10.649999618530273
CCI,2008-11-21,10.1899995803833
CCI,2008-11-24,12.029999732971191
CCI,2008-11-25,12.920000076293945
CCI,2008-11-26,13.920000076293945
CCI,2008-11-28,14.069999694824219
CCI,2008-12-01,12.75
CCI,2008-12-02,14.1899995803833
CCI,2008-12-03,15.350000381469727
CCI,2008-12-04,15.40999984741211
CCI,2008-12-05,17.520000457763672
CCI,2008-12-08,18.18000030517578
CCI,2008-12-09,18.920000076293945
CCI,2008-12-10,18.829999923706055
CCI,2008-12-11,17.8700008392334
CCI,2008-12-12,17.670000076293945
CCI,2008-12-15,17.010000228881836
CCI,2008-12-16,17.610000610351562
CCI,2008-12-17,18.06999969482422
CCI,2008-12-18,17.760000228881836
CCI,2008-12-19,17.459999084472656
CCI,2008-12-22,16.940000534057617
CCI,2008-12-23,16.739999771118164
CCI,2008-12-24,16.5
CCI,2008-12-26,16.979999542236328
CCI,2008-12-29,16.3700008392334
CCI,2008-12-30,17.010000228881836
CCI,2008-12-31,17.579999923706055
CCI,2009-01-02,18.43000030517578
CCI,2009-01-05,19.59000015258789
CCI,2009-01-06,19.690000534057617
CCI,2009-01-07,19.829999923706055
CCI,2009-01-08,20.0
CCI,2009-01-09,20.06999969482422
CCI,2009-01-12,19.1200008392334
CCI,2009-01-13,19.18000030517578
CCI,2009-01-14,18.25
CCI,2009-01-15,18.100000381469727
CCI,2009-01-16,18.700000762939453
CCI,2009-01-20,17.020000457763672
CCI,2009-01-21,18.719999313354492
CCI,2009-01-22,20.0
CCI,2009-01-23,19.649999618530273
CCI,2009-01-26,19.709999084472656
CCI,2009-01-27,19.59000015258789
CCI,2009-01-28,20.68000030517578
CCI,2009-01-29,19.950000762939453
CCI,2009-01-30,19.520000457763672
CCI,2009-02-02,19.309999465942383
CCI,2009-02-03,20.520000457763672
CCI,2009-02-04,19.959999084472656
CCI,2009-02-05,20.020000457763672
CCI,2009-02-06,20.510000228881836
CCI,2009-02-09,20.209999084472656
CCI,2009-02-10,18.979999542236328
CCI,2009-02-11,19.329999923706055
CCI,2009-02-12,19.389999389648438
CCI,2009-02-13,19.170000076293945
CCI,2009-02-17,17.510000228881836
CCI,2009-02-18,16.799999237060547
CCI,2009-02-19,15.989999771118164
CCI,2009-02-20,16.829999923706055
CCI,2009-02-23,15.899999618530273
CCI,2009-02-24,16.799999237060547
CCI,2009-02-25,17.760000228881836
CCI,2009-02-26,17.700000762939453
CCI,2009-02-27,17.540000915527344
CCI,2009-03-02,16.389999389648438
CCI,2009-03-03,15.84000015258789
CCI,2009-03-04,17.139999389648438
CCI,2009-03-05,16.510000228881836
CCI,2009-03-06,16.739999771118164
CCI,2009-03-09,16.709999084472656
CCI,2009-03-10,18.479999542236328
CCI,2009-03-11,19.399999618530273
CCI,2009-03-12,20.190000534057617
CCI,2009-03-13,20.229999542236328
CCI,2009-03-16,19.260000228881836
CCI,2009-03-17,19.56999969482422
CCI,2009-03-18,20.09000015258789
CCI,2009-03-19,20.049999237060547
CCI,2009-03-20,19.450000762939453
CCI,2009-03-23,21.100000381469727
CCI,2009-03-24,20.979999542236328
CCI,2009-03-25,21.3700008392334
CCI,2009-03-26,21.610000610351562
CCI,2009-03-27,21.56999969482422
CCI,2009-03-30,20.530000686645508
CCI,2009-03-31,20.40999984741211
CCI,2009-04-01,21.09000015258789
CCI,2009-04-02,23.1299991607666
CCI,2009-04-03,24.010000228881836
CCI,2009-04-06,23.850000381469727
CCI,2009-04-07,23.5
CCI,2009-04-08,24.040000915527344
CCI,2009-04-09,25.110000610351562
CCI,2009-04-13,24.889999389648438
CCI,2009-04-14,23.5
CCI,2009-04-15,24.479999542236328
CCI,2009-04-16,24.239999771118164
CCI,2009-04-17,23.770000457763672
CCI,2009-04-20,22.469999313354492
CCI,2009-04-21,22.770000457763672
CCI,2009-04-22,22.709999084472656
CCI,2009-04-23,22.65999984741211
CCI,2009-04-24,23.34000015258789
CCI,2009-04-27,23.18000030517578
CCI,2009-04-28,22.34000015258789
CCI,2009-04-29,23.610000610351562
CCI,2009-04-30,24.520000457763672
CCI,2009-05-01,24.139999389648438
CCI,2009-05-04,24.06999969482422
CCI,2009-05-05,24.209999084472656
CCI,2009-05-06,24.43000030517578
CCI,2009-05-07,23.239999771118164
CCI,2009-05-08,23.170000076293945
CCI,2009-05-11,23.40999984741211
CCI,2009-05-12,22.950000762939453
CCI,2009-05-13,21.969999313354492
CCI,2009-05-14,22.3799991607666
CCI,2009-05-15,21.899999618530273
CCI,2009-05-18,23.420000076293945
CCI,2009-05-19,23.110000610351562
CCI,2009-05-20,23.260000228881836
CCI,2009-05-21,22.65999984741211
CCI,2009-05-22,22.6299991607666
CCI,2009-05-26,23.34000015258789
CCI,2009-05-27,23.700000762939453
CCI,2009-05-28,24.489999771118164
CCI,2009-05-29,24.260000228881836
CCI,2009-06-01,24.700000762939453
CCI,2009-06-02,24.329999923706055
CCI,2009-06-03,22.989999771118164
CCI,2009-06-04,22.8799991607666
CCI,2009-06-05,23.059999465942383
CCI,2009-06-08,22.420000076293945
CCI,2009-06-09,23.15999984741211
CCI,2009-06-10,22.229999542236328
CCI,2009-06-11,22.420000076293945
CCI,2009-06-12,23.209999084472656
CCI,2009-06-15,22.56999969482422
CCI,2009-06-16,22.329999923706055
CCI,2009-06-17,22.25
CCI,2009-06-18,22.329999923706055
CCI,2009-06-19,22.5
CCI,2009-06-22,21.84000015258789
CCI,2009-06-23,22.06999969482422
CCI,2009-06-24,23.3700008392334
CCI,2009-06-25,23.959999084472656
CCI,2009-06-26,24.549999237060547
CCI,2009-06-29,24.139999389648438
CCI,2009-06-30,24.020000457763672
CCI,2009-07-01,24.309999465942383
CCI,2009-07-02,24.399999618530273
CCI,2009-07-06,23.40999984741211
CCI,2009-07-07,23.1200008392334
CCI,2009-07-08,23.290000915527344
CCI,2009-07-09,23.799999237060547
CCI,2009-07-10,23.770000457763672
CCI,2009-07-13,24.170000076293945
CCI,2009-07-14,24.260000228881836
CCI,2009-07-15,25.329999923706055
CCI,2009-07-16,25.600000381469727
CCI,2009-07-17,25.420000076293945
CCI,2009-07-20,26.18000030517578
CCI,2009-07-21,26.959999084472656
CCI,2009-07-22,26.989999771118164
CCI,2009-07-23,27.700000762939453
CCI,2009-07-24,27.3799991607666
CCI,2009-07-27,27.15999984741211
CCI,2009-07-28,27.469999313354492
CCI,2009-07-29,27.059999465942383
CCI,2009-07-30,29.09000015258789
CCI,2009-07-31,28.739999771118164
CCI,2009-08-03,28.940000534057617
CCI,2009-08-04,29.280000686645508
CCI,2009-08-05,28.8700008392334
CCI,2009-08-06,28.18000030517578
CCI,2009-08-07,28.110000610351562
CCI,2009-08-10,27.489999771118164
CCI,2009-08-11,27.010000228881836
CCI,2009-08-12,27.079999923706055
CCI,2009-08-13,28.079999923706055
CCI,2009-08-14,27.600000381469727
CCI,2009-08-17,26.600000381469727
CCI,2009-08-18,27.6299991607666
CCI,2009-08-19,27.940000534057617
CCI,2009-08-20,28.510000228881836
CCI,2009-08-21,28.920000076293945
CCI,2009-08-24,28.5
CCI,2009-08-25,28.469999313354492
CCI,2009-08-26,28.209999084472656
CCI,2009-08-27,27.940000534057617
CCI,2009-08-28,27.6299991607666
CCI,2009-08-31,26.860000610351562
CCI,2009-09-01,26.06999969482422
CCI,2009-09-02,26.1299991607666
CCI,2009-09-03,26.940000534057617
CCI,2009-09-04,27.829999923706055
CCI,2009-09-08,28.329999923706055
CCI,2009-09-09,28.709999084472656
CCI,2009-09-10,29.079999923706055
CCI,2009-09-11,29.75
CCI,2009-09-14,29.239999771118164
CCI,2009-09-15,29.799999237060547
CCI,2009-09-16,30.520000457763672
CCI,2009-09-17,30.420000076293945
CCI,2009-09-18,30.950000762939453
CCI,2009-09-21,31.440000534057617
CCI,2009-09-22,31.8799991607666
CCI,2009-09-23,31.65999984741211
CCI,2009-09-24,31.1200008392334
CCI,2009-09-25,31.110000610351562
CCI,2009-09-28,31.639999389648438
CCI,2009-09-29,31.290000915527344
CCI,2009-09-30,31.360000610351562
CCI,2009-10-01,30.299999237060547
CCI,2009-10-02,30.489999771118164
CCI,2009-10-05,31.020000457763672
CCI,2009-10-06,31.43000030517578
CCI,2009-10-07,31.350000381469727
CCI,2009-10-08,31.059999465942383
CCI,2009-10-09,31.459999084472656
CCI,2009-10-12,31.950000762939453
CCI,2009-10-13,31.899999618530273
CCI,2009-10-14,32.5
CCI,2009-10-15,34.400001525878906
CCI,2009-10-16,33.65999984741211
CCI,2009-10-19,34.439998626708984
CCI,2009-10-20,33.84000015258789
CCI,2009-10-21,33.11000061035156
CCI,2009-10-22,32.959999084472656
CCI,2009-10-23,32.27000045776367
CCI,2009-10-26,31.90999984741211
CCI,2009-10-27,31.200000762939453
CCI,2009-10-28,30.549999237060547
CCI,2009-10-29,31.040000915527344
CCI,2009-10-30,30.219999313354492
CCI,2009-11-02,30.030000686645508
CCI,2009-11-03,31.59000015258789
CCI,2009-11-04,31.959999084472656
CCI,2009-11-05,32.880001068115234
CCI,2009-11-06,33.529998779296875
CCI,2009-11-09,34.97999954223633
CCI,2009-11-10,34.959999084472656
CCI,2009-11-11,36.540000915527344
CCI,2009-11-12,36.150001525878906
CCI,2009-11-13,36.630001068115234
CCI,2009-11-16,37.11000061035156
CCI,2009-11-17,37.79999923706055
CCI,2009-11-18,37.349998474121094
CCI,2009-11-19,36.9900016784668
CCI,2009-11-20,37.45000076293945
CCI,2009-11-23,37.65999984741211
CCI,2009-11-24,37.0099983215332
CCI,2009-11-25,37.0
CCI,2009-11-27,36.459999084472656
CCI,2009-11-30,36.689998626708984
CCI,2009-12-01,37.0
CCI,2009-12-02,37.11000061035156
CCI,2009-12-03,36.66999816894531
CCI,2009-12-04,36.88999938964844
CCI,2009-12-07,36.43000030517578
CCI,2009-12-08,35.540000915527344
CCI,2009-12-09,35.20000076293945
CCI,2009-12-10,35.97999954223633
CCI,2009-12-11,35.97999954223633
CCI,2009-12-14,36.7400016784668
CCI,2009-12-15,36.79999923706055
CCI,2009-12-16,36.66999816894531
CCI,2009-12-17,37.5099983215332
CCI,2009-12-18,38.290000915527344
CCI,2009-12-21,38.849998474121094
CCI,2009-12-22,39.08000183105469
CCI,2009-12-23,39.25
CCI,2009-12-24,39.790000915527344
CCI,2009-12-28,39.709999084472656
CCI,2009-12-29,39.75
CCI,2009-12-30,39.470001220703125
CCI,2009-12-31,39.040000915527344
CCI,2010-01-04,39.61000061035156
CCI,2010-01-05,39.9900016784668
CCI,2010-01-06,39.41999816894531
CCI,2010-01-07,38.77000045776367
CCI,2010-01-08,38.959999084472656
CCI,2010-01-11,38.970001220703125
CCI,2010-01-12,38.25
CCI,2010-01-13,38.66999816894531
CCI,2010-01-14,38.61000061035156
CCI,2010-01-15,38.689998626708984
CCI,2010-01-19,38.83000183105469
CCI,2010-01-20,38.959999084472656
CCI,2010-01-21,38.43000030517578
CCI,2010-01-22,37.349998474121094
CCI,2010-01-25,38.04999923706055
CCI,2010-01-26,37.439998626708984
CCI,2010-01-27,38.25
CCI,2010-01-28,37.16999816894531
CCI,2010-01-29,36.939998626708984
CCI,2010-02-01,37.27000045776367
CCI,2010-02-02,37.29999923706055
CCI,2010-02-03,36.790000915527344
CCI,2010-02-04,35.59000015258789
CCI,2010-02-05,35.279998779296875
CCI,2010-02-08,35.65999984741211
CCI,2010-02-09,35.869998931884766
CCI,2010-02-10,35.970001220703125
CCI,2010-02-11,36.97999954223633
CCI,2010-02-12,37.33000183105469
CCI,2010-02-16,37.97999954223633
CCI,2010-02-17,38.400001525878906
CCI,2010-02-18,38.4900016784668
CCI,2010-02-19,38.619998931884766
CCI,2010-02-22,38.290000915527344
CCI,2010-02-23,37.15999984741211
CCI,2010-02-24,37.849998474121094
CCI,2010-02-25,37.849998474121094
CCI,2010-02-26,37.79999923706055
CCI,2010-03-01,38.16999816894531
CCI,2010-03-02,38.31999969482422
CCI,2010-03-03,38.560001373291016
CCI,2010-03-04,38.91999816894531
CCI,2010-03-05,39.400001525878906
CCI,2010-03-08,38.470001220703125
CCI,2010-03-09,39.290000915527344
CCI,2010-03-10,39.459999084472656
CCI,2010-03-11,39.439998626708984
CCI,2010-03-12,39.279998779296875
CCI,2010-03-15,38.79999923706055
CCI,2010-03-16,39.79999923706055
CCI,2010-03-17,39.099998474121094
CCI,2010-03-18,38.560001373291016
CCI,2010-03-19,38.38999938964844
CCI,2010-03-22,38.619998931884766
CCI,2010-03-23,38.709999084472656
CCI,2010-03-24,38.369998931884766
CCI,2010-03-25,36.880001068115234
CCI,2010-03-26,37.040000915527344
CCI,2010-03-29,37.68000030517578
CCI,2010-03-30,38.310001373291016
CCI,2010-03-31,38.22999954223633
CCI,2010-04-01,38.369998931884766
CCI,2010-04-05,38.630001068115234
CCI,2010-04-06,37.58000183105469
CCI,2010-04-07,37.220001220703125
CCI,2010-04-08,37.619998931884766
CCI,2010-04-09,37.56999969482422
CCI,2010-04-12,37.59000015258789
CCI,2010-04-13,37.619998931884766
CCI,2010-04-14,37.31999969482422
CCI,2010-04-15,37.52000045776367
CCI,2010-04-16,37.459999084472656
CCI,2010-04-19,37.5
CCI,2010-04-20,38.38999938964844
CCI,2010-04-21,38.27000045776367
CCI,2010-04-22,38.209999084472656
CCI,2010-04-23,38.40999984741211
CCI,2010-04-26,38.18000030517578
CCI,2010-04-27,37.720001220703125
CCI,2010-04-28,37.52000045776367
CCI,2010-04-29,38.34000015258789
CCI,2010-04-30,37.849998474121094
CCI,2010-05-03,38.40999984741211
CCI,2010-05-04,37.52000045776367
CCI,2010-05-05,37.2599983215332
CCI,2010-05-06,36.56999969482422
CCI,2010-05-07,35.79999923706055
CCI,2010-05-10,37.34000015258789
CCI,2010-05-11,36.810001373291016
CCI,2010-05-12,37.7599983215332
CCI,2010-05-13,37.13999938964844
CCI,2010-05-14,36.52000045776367
CCI,2010-05-17,36.66999816894531
CCI,2010-05-18,36.11000061035156
CCI,2010-05-19,36.0
CCI,2010-05-20,34.81999969482422
CCI,2010-05-21,36.029998779296875
CCI,2010-05-24,35.709999084472656
CCI,2010-05-25,36.33000183105469
CCI,2010-05-26,36.220001220703125
CCI,2010-05-27,37.56999969482422
CCI,2010-05-28,37.029998779296875
CCI,2010-06-01,35.939998626708984
CCI,2010-06-02,36.90999984741211
CCI,2010-06-03,37.72999954223633
CCI,2010-06-04,36.11000061035156
CCI,2010-06-07,35.84000015258789
CCI,2010-06-08,35.56999969482422
CCI,2010-06-09,36.04999923706055
CCI,2010-06-10,37.720001220703125
CCI,2010-06-11,39.13999938964844
CCI,2010-06-14,39.15999984741211
CCI,2010-06-15,39.599998474121094
CCI,2010-06-16,39.63999938964844
CCI,2010-06-17,39.310001373291016
CCI,2010-06-18,39.25
CCI,2010-06-21,38.97999954223633
CCI,2010-06-22,38.66999816894531
CCI,2010-06-23,39.09000015258789
CCI,2010-06-24,38.27000045776367
CCI,2010-06-25,38.650001525878906
CCI,2010-06-28,38.91999816894531
CCI,2010-06-29,37.86000061035156
CCI,2010-06-30,37.2599983215332
CCI,2010-07-01,36.959999084472656
CCI,2010-07-02,36.79999923706055
CCI,2010-07-06,36.88999938964844
CCI,2010-07-07,37.79999923706055
CCI,2010-07-08,38.54999923706055
CCI,2010-07-09,38.02000045776367
CCI,2010-07-12,37.459999084472656
CCI,2010-07-13,38.310001373291016
CCI,2010-07-14,38.25
CCI,2010-07-15,37.95000076293945
CCI,2010-07-16,36.470001220703125
CCI,2010-07-19,36.45000076293945
CCI,2010-07-20,38.650001525878906
CCI,2010-07-21,38.43000030517578
CCI,2010-07-22,38.84000015258789
CCI,2010-07-23,39.560001373291016
CCI,2010-07-26,39.150001525878906
CCI,2010-07-27,38.970001220703125
CCI,2010-07-28,38.9900016784668
CCI,2010-07-29,39.189998626708984
CCI,2010-07-30,39.5099983215332
CCI,2010-08-02,40.869998931884766
CCI,2010-08-03,40.7599983215332
CCI,2010-08-04,40.9900016784668
CCI,2010-08-05,41.099998474121094
CCI,2010-08-06,40.540000915527344
CCI,2010-08-09,40.5
CCI,2010-08-10,40.369998931884766
CCI,2010-08-11,38.95000076293945
CCI,2010-08-12,38.779998779296875
CCI,2010-08-13,38.7599983215332
CCI,2010-08-16,39.380001068115234
CCI,2010-08-17,39.90999984741211
CCI,2010-08-18,40.880001068115234
CCI,2010-08-19,40.61000061035156
CCI,2010-08-20,40.599998474121094
CCI,2010-08-23,40.77000045776367
CCI,2010-08-24,40.34000015258789
CCI,2010-08-25,41.0099983215332
CCI,2010-08-26,40.43000030517578
CCI,2010-08-27,41.09000015258789
CCI,2010-08-30,40.5
CCI,2010-08-31,41.119998931884766
CCI,2010-09-01,41.029998779296875
CCI,2010-09-02,40.93000030517578
CCI,2010-09-03,42.040000915527344
CCI,2010-09-07,42.439998626708984
CCI,2010-09-08,42.54999923706055
CCI,2010-09-09,42.099998474121094
CCI,2010-09-10,42.400001525878906
CCI,2010-09-13,42.529998779296875
CCI,2010-09-14,42.2400016784668
CCI,2010-09-15,42.70000076293945
CCI,2010-09-16,41.63999938964844
CCI,2010-09-17,41.810001373291016
CCI,2010-09-20,42.380001068115234
CCI,2010-09-21,43.029998779296875
CCI,2010-09-22,42.709999084472656
CCI,2010-09-23,42.560001373291016
CCI,2010-09-24,43.400001525878906
CCI,2010-09-27,43.130001068115234
CCI,2010-09-28,43.84000015258789
CCI,2010-09-29,44.08000183105469
CCI,2010-09-30,44.150001525878906
CCI,2010-10-01,44.11000061035156
CCI,2010-10-04,43.61000061035156
CCI,2010-10-05,44.060001373291016
CCI,2010-10-06,43.310001373291016
CCI,2010-10-07,43.08000183105469
CCI,2010-10-08,42.540000915527344
CCI,2010-10-11,42.150001525878906
CCI,2010-10-12,41.83000183105469
CCI,2010-10-13,42.45000076293945
CCI,2010-10-14,42.880001068115234
CCI,2010-10-15,42.41999816894531
CCI,2010-10-18,42.11000061035156
CCI,2010-10-19,41.66999816894531
CCI,2010-10-20,42.349998474121094
CCI,2010-10-21,42.22999954223633
CCI,2010-10-22,42.560001373291016
CCI,2010-10-25,42.58000183105469
CCI,2010-10-26,42.7400016784668
CCI,2010-10-27,42.130001068115234
CCI,2010-10-28,42.63999938964844
CCI,2010-10-29,43.119998931884766
CCI,2010-11-01,43.27000045776367
CCI,2010-11-02,43.290000915527344
CCI,2010-11-03,43.29999923706055
CCI,2010-11-04,43.36000061035156
CCI,2010-11-05,42.95000076293945
CCI,2010-11-08,42.58000183105469
CCI,2010-11-09,41.68000030517578
CCI,2010-11-10,42.060001373291016
CCI,2010-11-11,42.689998626708984
CCI,2010-11-12,42.41999816894531
CCI,2010-11-15,42.11000061035156
CCI,2010-11-16,41.630001068115234
CCI,2010-11-17,41.5
CCI,2010-11-18,42.33000183105469
CCI,2010-11-19,42.70000076293945
CCI,2010-11-22,42.349998474121094
CCI,2010-11-23,41.65999984741211
CCI,2010-11-24,42.369998931884766
CCI,2010-11-26,42.189998626708984
CCI,2010-11-29,41.619998931884766
CCI,2010-11-30,41.540000915527344
CCI,2010-12-01,41.97999954223633
CCI,2010-12-02,42.68000030517578
CCI,2010-12-03,42.279998779296875
CCI,2010-12-06,42.75
CCI,2010-12-07,43.0
CCI,2010-12-08,42.38999938964844
CCI,2010-12-09,42.18000030517578
CCI,2010-12-10,42.290000915527344
CCI,2010-12-13,41.95000076293945
CCI,2010-12-14,42.38999938964844
CCI,2010-12-15,42.11000061035156
CCI,2010-12-16,41.959999084472656
CCI,2010-12-17,41.689998626708984
CCI,2010-12-20,42.720001220703125
CCI,2010-12-21,42.880001068115234
CCI,2010-12-22,42.61000061035156
CCI,2010-12-23,42.4900016784668
CCI,2010-12-27,42.9900016784668
CCI,2010-12-28,42.849998474121094
CCI,2010-12-29,42.97999954223633
CCI,2010-12-30,43.45000076293945
CCI,2010-12-31,43.83000183105469
CCI,2011-01-03,43.41999816894531
CCI,2011-01-04,43.349998474121094
CCI,2011-01-05,42.900001525878906
CCI,2011-01-06,42.13999938964844
CCI,2011-01-07,42.599998474121094
CCI,2011-01-10,42.56999969482422
CCI,2011-01-11,42.36000061035156
CCI,2011-01-12,42.09000015258789
CCI,2011-01-13,41.91999816894531
CCI,2011-01-14,40.72999954223633
CCI,2011-01-18,42.040000915527344
CCI,2011-01-19,41.56999969482422
CCI,2011-01-20,42.18000030517578
CCI,2011-01-21,41.81999969482422
CCI,2011-01-24,42.4900016784668
CCI,2011-01-25,42.93000030517578
CCI,2011-01-26,43.63999938964844
CCI,2011-01-27,43.86000061035156
CCI,2011-01-28,43.04999923706055
CCI,2011-01-31,42.16999816894531
CCI,2011-02-01,43.209999084472656
CCI,2011-02-02,43.5
CCI,2011-02-03,44.0
CCI,2011-02-04,44.900001525878906
CCI,2011-02-07,44.400001525878906
CCI,2011-02-08,45.11000061035156
CCI,2011-02-09,44.939998626708984
CCI,2011-02-10,45.36000061035156
CCI,2011-02-11,45.970001220703125
CCI,2011-02-14,46.16999816894531
CCI,2011-02-15,45.5
CCI,2011-02-16,45.189998626708984
CCI,2011-02-17,44.220001220703125
CCI,2011-02-18,43.779998779296875
CCI,2011-02-22,42.869998931884766
CCI,2011-02-23,41.849998474121094
CCI,2011-02-24,41.86000061035156
CCI,2011-02-25,42.66999816894531
CCI,2011-02-28,42.150001525878906
CCI,2011-03-01,40.869998931884766
CCI,2011-03-02,40.68000030517578
CCI,2011-03-03,41.13999938964844
CCI,2011-03-04,40.93000030517578
CCI,2011-03-07,40.7599983215332
CCI,2011-03-08,40.040000915527344
CCI,2011-03-09,40.11000061035156
CCI,2011-03-10,38.7400016784668
CCI,2011-03-11,39.38999938964844
CCI,2011-03-14,39.22999954223633
CCI,2011-03-15,39.0
CCI,2011-03-16,38.88999938964844
CCI,2011-03-17,39.880001068115234
CCI,2011-03-18,39.15999984741211
CCI,2011-03-21,37.369998931884766
CCI,2011-03-22,37.97999954223633
CCI,2011-03-23,38.97999954223633
CCI,2011-03-24,40.040000915527344
CCI,2011-03-25,40.279998779296875
CCI,2011-03-28,40.439998626708984
CCI,2011-03-29,41.13999938964844
CCI,2011-03-30,42.189998626708984
CCI,2011-03-31,42.54999923706055
CCI,2011-04-01,43.099998474121094
CCI,2011-04-04,43.15999984741211
CCI,2011-04-05,42.61000061035156
CCI,2011-04-06,42.79999923706055
CCI,2011-04-07,42.849998474121094
CCI,2011-04-08,42.66999816894531
CCI,2011-04-11,42.849998474121094
CCI,2011-04-12,42.47999954223633
CCI,2011-04-13,42.86000061035156
CCI,2011-04-14,42.72999954223633
CCI,2011-04-15,42.72999954223633
CCI,2011-04-18,42.439998626708984
CCI,2011-04-19,42.18000030517578
CCI,2011-04-20,42.93000030517578
CCI,2011-04-21,43.34000015258789
CCI,2011-04-25,43.279998779296875
CCI,2011-04-26,43.779998779296875
CCI,2011-04-27,44.45000076293945
CCI,2011-04-28,43.66999816894531
CCI,2011-04-29,42.86000061035156
CCI,2011-05-02,42.43000030517578
CCI,2011-05-03,42.5
CCI,2011-05-04,41.75
CCI,2011-05-05,41.900001525878906
CCI,2011-05-06,41.959999084472656
CCI,2011-05-09,42.0
CCI,2011-05-10,42.18000030517578
CCI,2011-05-11,42.209999084472656
CCI,2011-05-12,42.56999969482422
CCI,2011-05-13,41.900001525878906
CCI,2011-05-16,41.54999923706055
CCI,2011-05-17,41.06999969482422
CCI,2011-05-18,41.40999984741211
CCI,2011-05-19,41.459999084472656
CCI,2011-05-20,41.380001068115234
CCI,2011-05-23,41.02000045776367
CCI,2011-05-24,41.279998779296875
CCI,2011-05-25,41.38999938964844
CCI,2011-05-26,41.439998626708984
CCI,2011-05-27,41.779998779296875
CCI,2011-05-31,41.40999984741211
CCI,2011-06-01,41.0
CCI,2011-06-02,41.619998931884766
CCI,2011-06-03,40.369998931884766
CCI,2011-06-06,40.04999923706055
CCI,2011-06-07,40.20000076293945
CCI,2011-06-08,39.939998626708984
CCI,2011-06-09,40.5099983215332
CCI,2011-06-10,40.290000915527344
CCI,2011-06-13,40.09000015258789
CCI,2011-06-14,40.08000183105469
CCI,2011-06-15,39.86000061035156
CCI,2011-06-16,39.869998931884766
CCI,2011-06-17,40.40999984741211
CCI,2011-06-20,40.630001068115234
CCI,2011-06-21,41.439998626708984
CCI,2011-06-22,40.84000015258789
CCI,2011-06-23,40.880001068115234
CCI,2011-06-24,40.599998474121094
CCI,2011-06-27,40.470001220703125
CCI,2011-06-28,40.31999969482422
CCI,2011-06-29,40.720001220703125
CCI,2011-06-30,40.790000915527344
CCI,2011-07-01,42.61000061035156
CCI,2011-07-05,42.540000915527344
CCI,2011-07-06,42.880001068115234
CCI,2011-07-07,43.0099983215332
CCI,2011-07-08,42.66999816894531
CCI,2011-07-11,42.130001068115234
CCI,2011-07-12,42.2599983215332
CCI,2011-07-13,42.72999954223633
CCI,2011-07-14,41.97999954223633
CCI,2011-07-15,42.349998474121094
CCI,2011-07-18,41.91999816894531
CCI,2011-07-19,42.150001525878906
CCI,2011-07-20,41.869998931884766
CCI,2011-07-21,42.130001068115234
CCI,2011-07-22,42.400001525878906
CCI,2011-07-25,42.13999938964844
CCI,2011-07-26,42.2599983215332
CCI,2011-07-27,42.0
CCI,2011-07-28,43.90999984741211
CCI,2011-07-29,43.400001525878906
CCI,2011-08-01,43.689998626708984
CCI,2011-08-02,42.029998779296875
CCI,2011-08-03,43.79999923706055
CCI,2011-08-04,40.7599983215332
CCI,2011-08-05,40.79999923706055
CCI,2011-08-08,38.70000076293945
CCI,2011-08-09,40.619998931884766
CCI,2011-08-10,39.470001220703125
CCI,2011-08-11,40.439998626708984
CCI,2011-08-12,41.38999938964844
CCI,2011-08-15,42.11000061035156
CCI,2011-08-16,41.7400016784668
CCI,2011-08-17,41.400001525878906
CCI,2011-08-18,39.970001220703125
CCI,2011-08-19,40.04999923706055
CCI,2011-08-22,39.599998474121094
CCI,2011-08-23,41.04999923706055
CCI,2011-08-24,41.90999984741211
CCI,2011-08-25,41.119998931884766
CCI,2011-08-26,41.619998931884766
CCI,2011-08-29,42.29999923706055
CCI,2011-08-30,42.310001373291016
CCI,2011-08-31,43.43000030517578
CCI,2011-09-01,43.54999923706055
CCI,2011-09-02,42.279998779296875
CCI,2011-09-06,42.060001373291016
CCI,2011-09-07,42.72999954223633
CCI,2011-09-08,42.52000045776367
CCI,2011-09-09,41.810001373291016
CCI,2011-09-12,41.459999084472656
CCI,2011-09-13,42.189998626708984
CCI,2011-09-14,43.13999938964844
CCI,2011-09-15,43.560001373291016
CCI,2011-09-16,43.869998931884766
CCI,2011-09-19,43.810001373291016
CCI,2011-09-20,43.560001373291016
CCI,2011-09-21,43.310001373291016
CCI,2011-09-22,41.95000076293945
CCI,2011-09-23,41.25
CCI,2011-09-26,41.59000015258789
CCI,2011-09-27,42.25
CCI,2011-09-28,41.529998779296875
CCI,2011-09-29,41.209999084472656
CCI,2011-09-30,40.66999816894531
CCI,2011-10-03,40.29999923706055
CCI,2011-10-04,39.84000015258789
CCI,2011-10-05,40.72999954223633
CCI,2011-10-06,41.25
CCI,2011-10-07,40.25
CCI,2011-10-10,42.09000015258789
CCI,2011-10-11,41.72999954223633
CCI,2011-10-12,42.38999938964844
CCI,2011-10-13,42.2599983215332
CCI,2011-10-14,43.31999969482422
CCI,2011-10-17,42.849998474121094
CCI,2011-10-18,43.25
CCI,2011-10-19,42.72999954223633
CCI,2011-10-20,42.689998626708984
CCI,2011-10-21,43.06999969482422
CCI,2011-10-24,43.52000045776367
CCI,2011-10-25,43.150001525878906
CCI,2011-10-26,41.63999938964844
CCI,2011-10-27,42.619998931884766
CCI,2011-10-28,42.31999969482422
CCI,2011-10-31,41.36000061035156
CCI,2011-11-01,40.56999969482422
CCI,2011-11-02,40.75
CCI,2011-11-03,41.75
CCI,2011-11-04,41.84000015258789
CCI,2011-11-07,41.79999923706055
CCI,2011-11-08,41.939998626708984
CCI,2011-11-09,41.47999954223633
CCI,2011-11-10,40.810001373291016
CCI,2011-11-11,42.02000045776367
CCI,2011-11-14,41.689998626708984
CCI,2011-11-15,42.119998931884766
CCI,2011-11-16,41.130001068115234
CCI,2011-11-17,40.7599983215332
CCI,2011-11-18,40.209999084472656
CCI,2011-11-21,39.900001525878906
CCI,2011-11-22,39.84000015258789
CCI,2011-11-23,39.349998474121094
CCI,2011-11-25,39.439998626708984
CCI,2011-11-28,40.38999938964844
CCI,2011-11-29,40.689998626708984
CCI,2011-11-30,42.31999969482422
CCI,2011-12-01,42.66999816894531
CCI,2011-12-02,43.70000076293945
CCI,2011-12-05,43.52000045776367
CCI,2011-12-06,43.52000045776367
CCI,2011-12-07,43.08000183105469
CCI,2011-12-08,42.47999954223633
CCI,2011-12-09,43.2400016784668
CCI,2011-12-12,43.06999969482422
CCI,2011-12-13,43.34000015258789
CCI,2011-12-14,42.7599983215332
CCI,2011-12-15,43.40999984741211
CCI,2011-12-16,42.880001068115234
CCI,2011-12-19,42.41999816894531
CCI,2011-12-20,44.0
CCI,2011-12-21,43.93000030517578
CCI,2011-12-22,44.36000061035156
CCI,2011-12-23,44.38999938964844
CCI,2011-12-27,44.43000030517578
CCI,2011-12-28,43.86000061035156
CCI,2011-12-29,44.599998474121094
CCI,2011-12-30,44.79999923706055
CCI,2012-01-03,44.91999816894531
CCI,2012-01-04,45.02000045776367
CCI,2012-01-05,44.97999954223633
CCI,2012-01-06,45.04999923706055
CCI,2012-01-09,45.630001068115234
CCI,2012-01-10,46.130001068115234
CCI,2012-01-11,46.2400016784668
CCI,2012-01-12,46.25
CCI,2012-01-13,46.0
CCI,2012-01-17,45.83000183105469
CCI,2012-01-18,45.84000015258789
CCI,2012-01-19,46.400001525878906
CCI,2012-01-20,46.220001220703125
CCI,2012-01-23,46.04999923706055
CCI,2012-01-24,45.939998626708984
CCI,2012-01-25,46.70000076293945
CCI,2012-01-26,46.33000183105469
CCI,2012-01-27,48.720001220703125
CCI,2012-01-30,48.40999984741211
CCI,2012-01-31,48.47999954223633
CCI,2012-02-01,48.650001525878906
CCI,2012-02-02,48.9900016784668
CCI,2012-02-03,49.220001220703125
CCI,2012-02-06,49.279998779296875
CCI,2012-02-07,49.11000061035156
CCI,2012-02-08,49.2599983215332
CCI,2012-02-09,49.310001373291016
CCI,2012-02-10,49.310001373291016
CCI,2012-02-13,49.400001525878906
CCI,2012-02-14,49.41999816894531
CCI,2012-02-15,50.650001525878906
CCI,2012-02-16,50.810001373291016
CCI,2012-02-17,51.369998931884766
CCI,2012-02-21,51.470001220703125
CCI,2012-02-22,51.41999816894531
CCI,2012-02-23,52.0099983215332
CCI,2012-02-24,52.54999923706055
CCI,2012-02-27,51.79999923706055
CCI,2012-02-28,52.09000015258789
CCI,2012-02-29,51.810001373291016
CCI,2012-03-01,52.84000015258789
CCI,2012-03-02,53.150001525878906
CCI,2012-03-05,53.119998931884766
CCI,2012-03-06,52.38999938964844
CCI,2012-03-07,52.59000015258789
CCI,2012-03-08,53.7400016784668
CCI,2012-03-09,54.43000030517578
CCI,2012-03-12,54.95000076293945
CCI,2012-03-13,53.97999954223633
CCI,2012-03-14,52.439998626708984
CCI,2012-03-15,52.54999923706055
CCI,2012-03-16,52.22999954223633
CCI,2012-03-19,53.09000015258789
CCI,2012-03-20,52.75
CCI,2012-03-21,53.119998931884766
CCI,2012-03-22,53.02000045776367
CCI,2012-03-23,53.20000076293945
CCI,2012-03-26,53.58000183105469
CCI,2012-03-27,53.13999938964844
CCI,2012-03-28,52.9900016784668
CCI,2012-03-29,53.0
CCI,2012-03-30,53.34000015258789
CCI,2012-04-02,53.369998931884766
CCI,2012-04-03,53.060001373291016
CCI,2012-04-04,52.849998474121094
CCI,2012-04-05,53.400001525878906
CCI,2012-04-09,53.029998779296875
CCI,2012-04-10,52.599998474121094
CCI,2012-04-11,53.88999938964844
CCI,2012-04-12,54.380001068115234
CCI,2012-04-13,53.86000061035156
CCI,2012-04-16,54.2599983215332
CCI,2012-04-17,54.9900016784668
CCI,2012-04-18,54.93000030517578
CCI,2012-04-19,54.790000915527344
CCI,2012-04-20,54.900001525878906
CCI,2012-04-23,54.70000076293945
CCI,2012-04-24,55.0
CCI,2012-04-25,56.09000015258789
CCI,2012-04-26,56.2599983215332
CCI,2012-04-27,56.61000061035156
CCI,2012-04-30,56.61000061035156
CCI,2012-05-01,56.380001068115234
CCI,2012-05-02,56.40999984741211
CCI,2012-05-03,56.52000045776367
CCI,2012-05-04,55.79999923706055
CCI,2012-05-07,56.04999923706055
CCI,2012-05-08,55.75
CCI,2012-05-09,55.369998931884766
CCI,2012-05-10,55.560001373291016
CCI,2012-05-11,55.63999938964844
CCI,2012-05-14,54.380001068115234
CCI,2012-05-15,54.279998779296875
CCI,2012-05-16,54.27000045776367
CCI,2012-05-17,53.099998474121094
CCI,2012-05-18,52.86000061035156
CCI,2012-05-21,53.45000076293945
CCI,2012-05-22,53.599998474121094
CCI,2012-05-23,53.810001373291016
CCI,2012-05-24,54.310001373291016
CCI,2012-05-25,54.16999816894531
CCI,2012-05-29,54.849998474121094
CCI,2012-05-30,54.22999954223633
CCI,2012-05-31,54.599998474121094
CCI,2012-06-01,53.08000183105469
CCI,2012-06-04,53.54999923706055
CCI,2012-06-05,53.810001373291016
CCI,2012-06-06,54.70000076293945
CCI,2012-06-07,55.130001068115234
CCI,2012-06-08,55.88999938964844
CCI,2012-06-11,56.0
CCI,2012-06-12,56.619998931884766
CCI,2012-06-13,56.869998931884766
CCI,2012-06-14,57.5
CCI,2012-06-15,57.75
CCI,2012-06-18,58.79999923706055
CCI,2012-06-19,57.7599983215332
CCI,2012-06-20,57.650001525878906
CCI,2012-06-21,56.279998779296875
CCI,2012-06-22,56.650001525878906
CCI,2012-06-25,56.459999084472656
CCI,2012-06-26,57.5
CCI,2012-06-27,58.36000061035156
CCI,2012-06-28,57.97999954223633
CCI,2012-06-29,58.65999984741211
CCI,2012-07-02,60.0099983215332
CCI,2012-07-03,60.33000183105469
CCI,2012-07-05,59.599998474121094
CCI,2012-07-06,59.41999816894531
CCI,2012-07-09,59.84000015258789
CCI,2012-07-10,59.36000061035156
CCI,2012-07-11,59.16999816894531
CCI,2012-07-12,59.66999816894531
CCI,2012-07-13,60.65999984741211
CCI,2012-07-16,59.77000045776367
CCI,2012-07-17,60.2599983215332
CCI,2012-07-18,58.81999969482422
CCI,2012-07-19,59.099998474121094
CCI,2012-07-20,59.0
CCI,2012-07-23,58.68000030517578
CCI,2012-07-24,57.91999816894531
CCI,2012-07-25,57.7599983215332
CCI,2012-07-26,60.689998626708984
CCI,2012-07-27,61.689998626708984
CCI,2012-07-30,62.529998779296875
CCI,2012-07-31,61.880001068115234
CCI,2012-08-01,61.84000015258789
CCI,2012-08-02,62.0
CCI,2012-08-03,62.52000045776367
CCI,2012-08-06,62.33000183105469
CCI,2012-08-07,62.040000915527344
CCI,2012-08-08,61.90999984741211
CCI,2012-08-09,61.880001068115234
CCI,2012-08-10,62.41999816894531
CCI,2012-08-13,62.5
CCI,2012-08-14,62.869998931884766
CCI,2012-08-15,63.29999923706055
CCI,2012-08-16,62.61000061035156
CCI,2012-08-17,62.4900016784668
CCI,2012-08-20,62.099998474121094
CCI,2012-08-21,61.93000030517578
CCI,2012-08-22,61.91999816894531
CCI,2012-08-23,61.63999938964844
CCI,2012-08-24,61.88999938964844
CCI,2012-08-27,62.04999923706055
CCI,2012-08-28,62.439998626708984
CCI,2012-08-29,62.81999969482422
CCI,2012-08-30,63.150001525878906
CCI,2012-08-31,63.459999084472656
CCI,2012-09-04,63.209999084472656
CCI,2012-09-05,63.619998931884766
CCI,2012-09-06,64.91999816894531
CCI,2012-09-07,64.5
CCI,2012-09-10,63.75
CCI,2012-09-11,64.12000274658203
CCI,2012-09-12,63.7400016784668
CCI,2012-09-13,64.02999877929688
CCI,2012-09-14,63.4900016784668
CCI,2012-09-17,64.16000366210938
CCI,2012-09-18,64.19000244140625
CCI,2012-09-19,64.88999938964844
CCI,2012-09-20,65.04000091552734
CCI,2012-09-21,65.26000213623047
CCI,2012-09-24,63.970001220703125
CCI,2012-09-25,63.63999938964844
CCI,2012-09-26,64.04000091552734
CCI,2012-09-27,64.91000366210938
CCI,2012-09-28,64.0999984741211
CCI,2012-10-01,63.779998779296875
CCI,2012-10-02,64.58999633789062
CCI,2012-10-03,66.4000015258789
CCI,2012-10-04,65.79000091552734
CCI,2012-10-05,65.80000305175781
CCI,2012-10-08,65.41999816894531
CCI,2012-10-09,64.06999969482422
CCI,2012-10-10,64.7300033569336
CCI,2012-10-11,63.97999954223633
CCI,2012-10-12,64.6500015258789
CCI,2012-10-15,67.05000305175781
CCI,2012-10-16,67.16999816894531
CCI,2012-10-17,66.69999694824219
CCI,2012-10-18,67.05999755859375
CCI,2012-10-19,65.72000122070312
CCI,2012-10-22,65.43000030517578
CCI,2012-10-23,65.2300033569336
CCI,2012-10-24,65.95999908447266
CCI,2012-10-25,66.05000305175781
CCI,2012-10-26,66.45999908447266
CCI,2012-10-31,66.75
CCI,2012-11-01,67.31999969482422
CCI,2012-11-02,67.69999694824219
CCI,2012-11-05,66.83999633789062
CCI,2012-11-06,67.2300033569336
CCI,2012-11-07,67.29000091552734
CCI,2012-11-08,66.80000305175781
CCI,2012-11-09,66.83000183105469
CCI,2012-11-12,66.5
CCI,2012-11-13,66.66000366210938
CCI,2012-11-14,65.44000244140625
CCI,2012-11-15,64.20999908447266
CCI,2012-11-16,65.18000030517578
CCI,2012-11-19,65.87000274658203
CCI,2012-11-20,65.97000122070312
CCI,2012-11-21,66.54000091552734
CCI,2012-11-23,67.55000305175781
CCI,2012-11-26,66.66000366210938
CCI,2012-11-27,66.48999786376953
CCI,2012-11-28,66.80999755859375
CCI,2012-11-29,67.44000244140625
CCI,2012-11-30,67.5199966430664
CCI,2012-12-03,67.47000122070312
CCI,2012-12-04,67.19000244140625
CCI,2012-12-05,66.75
CCI,2012-12-06,67.23999786376953
CCI,2012-12-07,68.44999694824219
CCI,2012-12-10,67.87999725341797
CCI,2012-12-11,68.58999633789062
CCI,2012-12-12,70.45999908447266
CCI,2012-12-13,70.4800033569336
CCI,2012-12-14,71.16000366210938
CCI,2012-12-17,71.23999786376953
CCI,2012-12-18,71.26000213623047
CCI,2012-12-19,70.63999938964844
CCI,2012-12-20,71.52999877929688
CCI,2012-12-21,71.26000213623047
CCI,2012-12-24,71.23999786376953
CCI,2012-12-26,70.87999725341797
CCI,2012-12-27,71.11000061035156
CCI,2012-12-28,70.6500015258789
CCI,2012-12-31,72.16000366210938
CCI,2013-01-02,75.0999984741211
CCI,2013-01-03,73.5999984741211
CCI,2013-01-04,73.54000091552734
CCI,2013-01-07,72.76000213623047
CCI,2013-01-08,72.66999816894531
CCI,2013-01-09,72.58999633789062
CCI,2013-01-10,73.18000030517578
CCI,2013-01-11,72.77999877929688
CCI,2013-01-14,72.94000244140625
CCI,2013-01-15,73.20999908447266
CCI,2013-01-16,74.01000213623047
CCI,2013-01-17,74.0
CCI,2013-01-18,74.29000091552734
CCI,2013-01-22,74.76000213623047
CCI,2013-01-23,75.12999725341797
CCI,2013-01-24,74.31999969482422
CCI,2013-01-25,73.44999694824219
CCI,2013-01-28,73.37999725341797
CCI,2013-01-29,72.55999755859375
CCI,2013-01-30,70.94000244140625
CCI,2013-01-31,70.5199966430664
CCI,2013-02-01,71.48999786376953
CCI,2013-02-04,70.19000244140625
CCI,2013-02-05,71.05999755859375
CCI,2013-02-06,70.48999786376953
CCI,2013-02-07,70.31999969482422
CCI,2013-02-08,70.79000091552734
CCI,2013-02-11,70.02999877929688
CCI,2013-02-12,68.30999755859375
CCI,2013-02-13,68.04000091552734
CCI,2013-02-14,66.66000366210938
CCI,2013-02-15,67.9000015258789
CCI,2013-02-19,67.04000091552734
CCI,2013-02-20,67.12999725341797
CCI,2013-02-21,68.0
CCI,2013-02-22,69.97000122070312
CCI,2013-02-25,69.56999969482422
CCI,2013-02-26,69.75
CCI,2013-02-27,70.37999725341797
CCI,2013-02-28,69.80000305175781
CCI,2013-03-01,70.13999938964844
CCI,2013-03-04,70.97000122070312
CCI,2013-03-05,71.5999984741211
CCI,2013-03-06,72.12999725341797
CCI,2013-03-07,72.08000183105469
CCI,2013-03-08,71.79000091552734
CCI,2013-03-11,71.55999755859375
CCI,2013-03-12,70.62999725341797
CCI,2013-03-13,70.95999908447266
CCI,2013-03-14,71.11000061035156
CCI,2013-03-15,69.98999786376953
CCI,2013-03-18,69.66000366210938
CCI,2013-03-19,69.98999786376953
CCI,2013-03-20,70.6500015258789
CCI,2013-03-21,70.1500015258789
CCI,2013-03-22,70.73999786376953
CCI,2013-03-25,70.41000366210938
CCI,2013-03-26,70.4800033569336
CCI,2013-03-27,70.66000366210938
CCI,2013-03-28,69.63999938964844
CCI,2013-04-01,69.79000091552734
CCI,2013-04-02,70.5999984741211
CCI,2013-04-03,69.61000061035156
CCI,2013-04-04,70.27999877929688
CCI,2013-04-05,70.83000183105469
CCI,2013-04-08,72.12000274658203
CCI,2013-04-09,72.33000183105469
CCI,2013-04-10,73.19999694824219
CCI,2013-04-11,73.69999694824219
CCI,2013-04-12,73.38999938964844
CCI,2013-04-15,73.20999908447266
CCI,2013-04-16,74.02999877929688
CCI,2013-04-17,72.83000183105469
CCI,2013-04-18,74.3499984741211
CCI,2013-04-19,75.01000213623047
CCI,2013-04-22,74.54000091552734
CCI,2013-04-23,74.87999725341797
CCI,2013-04-24,73.9000015258789
CCI,2013-04-25,78.36000061035156
CCI,2013-04-26,77.37999725341797
CCI,2013-04-29,77.3499984741211
CCI,2013-04-30,77.0
CCI,2013-05-01,76.87000274658203
CCI,2013-05-02,77.4800033569336
CCI,2013-05-03,78.2300033569336
CCI,2013-05-06,77.94000244140625
CCI,2013-05-07,78.4000015258789
CCI,2013-05-08,79.26000213623047
CCI,2013-05-09,79.0199966430664
CCI,2013-05-10,78.70999908447266
CCI,2013-05-13,78.69000244140625
CCI,2013-05-14,79.7699966430664
CCI,2013-05-15,79.43000030517578
CCI,2013-05-16,77.7699966430664
CCI,2013-05-17,77.87000274658203
CCI,2013-05-20,76.7300033569336
CCI,2013-05-21,76.87999725341797
CCI,2013-05-22,74.05000305175781
CCI,2013-05-23,73.37999725341797
CCI,2013-05-24,73.72000122070312
CCI,2013-05-28,73.33000183105469
CCI,2013-05-29,71.73999786376953
CCI,2013-05-30,72.0
CCI,2013-05-31,71.25
CCI,2013-06-03,70.87000274658203
CCI,2013-06-04,69.8499984741211
CCI,2013-06-05,69.76000213623047
CCI,2013-06-06,70.63999938964844
CCI,2013-06-07,70.27999877929688
CCI,2013-06-10,69.20999908447266
CCI,2013-06-11,69.3499984741211
CCI,2013-06-12,68.0
CCI,2013-06-13,69.73999786376953
CCI,2013-06-14,70.33999633789062
CCI,2013-06-17,70.33999633789062
CCI,2013-06-18,71.33000183105469
CCI,2013-06-19,69.54000091552734
CCI,2013-06-20,67.69999694824219
CCI,2013-06-21,68.52999877929688
CCI,2013-06-24,67.33000183105469
CCI,2013-06-25,68.31999969482422
CCI,2013-06-26,70.12999725341797
CCI,2013-06-27,72.47000122070312
CCI,2013-06-28,72.38999938964844
CCI,2013-07-01,72.30999755859375
CCI,2013-07-02,72.16000366210938
CCI,2013-07-03,72.4000015258789
CCI,2013-07-05,72.20999908447266
CCI,2013-07-08,73.31999969482422
CCI,2013-07-09,72.69000244140625
CCI,2013-07-10,74.83999633789062
CCI,2013-07-11,76.72000122070312
CCI,2013-07-12,77.30000305175781
CCI,2013-07-15,77.36000061035156
CCI,2013-07-16,76.3499984741211
CCI,2013-07-17,76.44000244140625
CCI,2013-07-18,76.43000030517578
CCI,2013-07-19,76.72000122070312
CCI,2013-07-22,76.5999984741211
CCI,2013-07-23,76.8499984741211
CCI,2013-07-24,76.72000122070312
CCI,2013-07-25,73.69000244140625
CCI,2013-07-26,73.3499984741211
CCI,2013-07-29,72.48999786376953
CCI,2013-07-30,71.91999816894531
CCI,2013-07-31,70.25
CCI,2013-08-01,69.62000274658203
CCI,2013-08-02,69.30000305175781
CCI,2013-08-05,70.55999755859375
CCI,2013-08-06,69.79000091552734
CCI,2013-08-07,68.33999633789062
CCI,2013-08-08,68.69000244140625
CCI,2013-08-09,68.76000213623047
CCI,2013-08-12,67.44000244140625
CCI,2013-08-13,67.66000366210938
CCI,2013-08-14,67.7699966430664
CCI,2013-08-15,68.25
CCI,2013-08-16,67.91000366210938
CCI,2013-08-19,68.5
CCI,2013-08-20,68.95999908447266
CCI,2013-08-21,68.26000213623047
CCI,2013-08-22,68.12999725341797
CCI,2013-08-23,69.7300033569336
CCI,2013-08-26,68.98999786376953
CCI,2013-08-27,69.94999694824219
CCI,2013-08-28,69.81999969482422
CCI,2013-08-29,69.91000366210938
CCI,2013-08-30,69.41999816894531
CCI,2013-09-03,69.2300033569336
CCI,2013-09-04,69.94000244140625
CCI,2013-09-05,69.22000122070312
CCI,2013-09-06,70.55000305175781
CCI,2013-09-09,72.44999694824219
CCI,2013-09-10,73.20999908447266
CCI,2013-09-11,73.02999877929688
CCI,2013-09-12,70.83000183105469
CCI,2013-09-13,69.86000061035156
CCI,2013-09-16,70.5
CCI,2013-09-17,70.44999694824219
CCI,2013-09-18,70.5999984741211
CCI,2013-09-19,71.20999908447266
CCI,2013-09-20,70.62000274658203
CCI,2013-09-23,70.6500015258789
CCI,2013-09-24,70.33000183105469
CCI,2013-09-25,71.43000030517578
CCI,2013-09-26,73.0
CCI,2013-09-27,72.70999908447266
CCI,2013-09-30,73.02999877929688
CCI,2013-10-01,72.12999725341797
CCI,2013-10-02,71.56999969482422
CCI,2013-10-03,71.0999984741211
CCI,2013-10-04,70.66000366210938
CCI,2013-10-07,71.30000305175781
CCI,2013-10-08,70.26000213623047
CCI,2013-10-09,70.44000244140625
CCI,2013-10-10,70.80999755859375
CCI,2013-10-11,71.37000274658203
CCI,2013-10-14,71.93000030517578
CCI,2013-10-15,72.01000213623047
CCI,2013-10-16,74.2699966430664
CCI,2013-10-17,76.80999755859375
CCI,2013-10-18,75.95999908447266
CCI,2013-10-21,74.66000366210938
CCI,2013-10-22,74.87000274658203
CCI,2013-10-23,74.0
CCI,2013-10-24,76.58000183105469
CCI,2013-10-25,76.11000061035156
CCI,2013-10-28,75.87000274658203
CCI,2013-10-29,76.54000091552734
CCI,2013-10-30,76.47000122070312
CCI,2013-10-31,76.0199966430664
CCI,2013-11-01,75.18000030517578
CCI,2013-11-04,75.2300033569336
CCI,2013-11-05,76.13999938964844
CCI,2013-11-06,76.30000305175781
CCI,2013-11-07,75.37999725341797
CCI,2013-11-08,74.54000091552734
CCI,2013-11-11,74.62999725341797
CCI,2013-11-12,74.30999755859375
CCI,2013-11-13,74.62999725341797
CCI,2013-11-14,75.5
CCI,2013-11-15,76.08999633789062
CCI,2013-11-18,76.31999969482422
CCI,2013-11-19,75.5199966430664
CCI,2013-11-20,74.80999755859375
CCI,2013-11-21,74.43000030517578
CCI,2013-11-22,74.19000244140625
CCI,2013-11-25,73.87000274658203
CCI,2013-11-26,74.58999633789062
CCI,2013-11-27,74.55000305175781
CCI,2013-11-29,74.2300033569336
CCI,2013-12-02,75.0
CCI,2013-12-03,75.16000366210938
CCI,2013-12-04,74.51000213623047
CCI,2013-12-05,74.55000305175781
CCI,2013-12-06,75.4000015258789
CCI,2013-12-09,75.33999633789062
CCI,2013-12-10,75.20999908447266
CCI,2013-12-11,74.13999938964844
CCI,2013-12-12,74.05000305175781
CCI,2013-12-13,73.91000366210938
CCI,2013-12-16,72.16999816894531
CCI,2013-12-17,71.61000061035156
CCI,2013-12-18,72.19999694824219
CCI,2013-12-19,73.0
CCI,2013-12-20,71.9800033569336
CCI,2013-12-23,72.1500015258789
CCI,2013-12-24,72.44000244140625
CCI,2013-12-26,72.55999755859375
CCI,2013-12-27,72.56999969482422
CCI,2013-12-30,73.22000122070312
CCI,2013-12-31,73.43000030517578
CCI,2014-01-02,71.62999725341797
CCI,2014-01-03,71.23999786376953
CCI,2014-01-06,71.2699966430664
CCI,2014-01-07,72.7699966430664
CCI,2014-01-08,72.0199966430664
CCI,2014-01-09,71.7699966430664
CCI,2014-01-10,71.8499984741211
CCI,2014-01-13,71.5999984741211
CCI,2014-01-14,72.91000366210938
CCI,2014-01-15,74.27999877929688
CCI,2014-01-16,73.72000122070312
CCI,2014-01-17,74.22000122070312
CCI,2014-01-21,74.37999725341797
CCI,2014-01-22,73.7699966430664
CCI,2014-01-23,73.19999694824219
CCI,2014-01-24,71.37000274658203
CCI,2014-01-27,70.83999633789062
CCI,2014-01-28,71.0
CCI,2014-01-29,70.47000122070312
CCI,2014-01-30,71.41999816894531
CCI,2014-01-31,70.95999908447266
CCI,2014-02-03,68.95999908447266
CCI,2014-02-04,69.08000183105469
CCI,2014-02-05,69.12000274658203
CCI,2014-02-06,70.52999877929688
CCI,2014-02-07,71.55999755859375
CCI,2014-02-10,72.38999938964844
CCI,2014-02-11,73.31999969482422
CCI,2014-02-12,73.1500015258789
CCI,2014-02-13,74.55000305175781
CCI,2014-02-14,75.0199966430664
CCI,2014-02-18,74.4000015258789
CCI,2014-02-19,74.51000213623047
CCI,2014-02-20,76.29000091552734
CCI,2014-02-21,74.87999725341797
CCI,2014-02-24,74.72000122070312
CCI,2014-02-25,74.26000213623047
CCI,2014-02-26,73.69999694824219
CCI,2014-02-27,75.45999908447266
CCI,2014-02-28,75.9000015258789
CCI,2014-03-03,74.75
CCI,2014-03-04,74.80000305175781
CCI,2014-03-05,74.51000213623047
CCI,2014-03-06,74.9000015258789
CCI,2014-03-07,74.62999725341797
CCI,2014-03-10,74.73999786376953
CCI,2014-03-11,75.11000061035156
CCI,2014-03-12,75.73999786376953
CCI,2014-03-13,75.18000030517578
CCI,2014-03-14,74.94000244140625
CCI,2014-03-17,74.87999725341797
CCI,2014-03-18,74.81999969482422
CCI,2014-03-19,73.66999816894531
CCI,2014-03-20,74.16999816894531
CCI,2014-03-21,73.69999694824219
CCI,2014-03-24,74.12999725341797
CCI,2014-03-25,73.69000244140625
CCI,2014-03-26,73.41999816894531
CCI,2014-03-27,75.18000030517578
CCI,2014-03-28,74.61000061035156
CCI,2014-03-31,73.77999877929688
CCI,2014-04-01,74.76000213623047
CCI,2014-04-02,74.62999725341797
CCI,2014-04-03,75.05999755859375
CCI,2014-04-04,74.75
CCI,2014-04-07,74.4000015258789
CCI,2014-04-08,74.61000061035156
CCI,2014-04-09,74.44999694824219
CCI,2014-04-10,73.37000274658203
CCI,2014-04-11,72.0999984741211
CCI,2014-04-14,73.04000091552734
CCI,2014-04-15,73.5
CCI,2014-04-16,74.0
CCI,2014-04-17,73.91999816894531
CCI,2014-04-21,74.75
CCI,2014-04-22,75.01000213623047
CCI,2014-04-23,74.8499984741211
CCI,2014-04-24,73.83999633789062
CCI,2014-04-25,72.77999877929688
CCI,2014-04-28,71.7300033569336
CCI,2014-04-29,71.80000305175781
CCI,2014-04-30,72.7300033569336
CCI,2014-05-01,73.54000091552734
CCI,2014-05-02,74.56999969482422
CCI,2014-05-05,76.45999908447266
CCI,2014-05-06,76.69999694824219
CCI,2014-05-07,77.69999694824219
CCI,2014-05-08,77.19999694824219
CCI,2014-05-09,77.23999786376953
CCI,2014-05-12,77.33999633789062
CCI,2014-05-13,77.2300033569336
CCI,2014-05-14,77.27999877929688
CCI,2014-05-15,76.81999969482422
CCI,2014-05-16,76.80000305175781
CCI,2014-05-19,76.37000274658203
CCI,2014-05-20,75.94000244140625
CCI,2014-05-21,76.55999755859375
CCI,2014-05-22,76.38999938964844
CCI,2014-05-23,76.0
CCI,2014-05-27,76.41999816894531
CCI,2014-05-28,76.61000061035156
CCI,2014-05-29,76.62999725341797
CCI,2014-05-30,76.7300033569336
CCI,2014-06-02,76.29000091552734
CCI,2014-06-03,75.61000061035156
CCI,2014-06-04,75.47000122070312
CCI,2014-06-05,75.76000213623047
CCI,2014-06-06,75.9000015258789
CCI,2014-06-09,75.7699966430664
CCI,2014-06-10,75.37999725341797
CCI,2014-06-11,74.83999633789062
CCI,2014-06-12,74.3499984741211
CCI,2014-06-13,73.80000305175781
CCI,2014-06-16,73.26000213623047
CCI,2014-06-17,73.26000213623047
CCI,2014-06-18,73.58999633789062
CCI,2014-06-19,73.98999786376953
CCI,2014-06-20,74.02999877929688
CCI,2014-06-23,74.05999755859375
CCI,2014-06-24,74.20999908447266
CCI,2014-06-25,74.48999786376953
CCI,2014-06-26,74.30999755859375
CCI,2014-06-27,74.23999786376953
CCI,2014-06-30,74.26000213623047
CCI,2014-07-01,74.66999816894531
CCI,2014-07-02,74.08999633789062
CCI,2014-07-03,74.16000366210938
CCI,2014-07-07,73.91999816894531
CCI,2014-07-08,73.94999694824219
CCI,2014-07-09,74.16999816894531
CCI,2014-07-10,74.48999786376953
CCI,2014-07-11,74.5999984741211
CCI,2014-07-14,74.8499984741211
CCI,2014-07-15,74.1500015258789
CCI,2014-07-16,74.68000030517578
CCI,2014-07-17,73.91000366210938
CCI,2014-07-18,75.0
CCI,2014-07-21,75.08000183105469
CCI,2014-07-22,75.54000091552734
CCI,2014-07-23,76.5999984741211
CCI,2014-07-24,73.83000183105469
CCI,2014-07-25,73.20999908447266
CCI,2014-07-28,74.94999694824219
CCI,2014-07-29,74.38999938964844
CCI,2014-07-30,74.5
CCI,2014-07-31,74.18000030517578
CCI,2014-08-01,73.47000122070312
CCI,2014-08-04,73.06999969482422
CCI,2014-08-05,72.8499984741211
CCI,2014-08-06,75.95999908447266
CCI,2014-08-07,76.5999984741211
CCI,2014-08-08,77.43000030517578
CCI,2014-08-11,77.7699966430664
CCI,2014-08-12,77.5199966430664
CCI,2014-08-13,77.6500015258789
CCI,2014-08-14,78.0999984741211
CCI,2014-08-15,78.45999908447266
CCI,2014-08-18,78.52999877929688
CCI,2014-08-19,78.33999633789062
CCI,2014-08-20,78.55000305175781
CCI,2014-08-21,80.0
CCI,2014-08-22,79.4800033569336
CCI,2014-08-25,79.55999755859375
CCI,2014-08-26,79.56999969482422
CCI,2014-08-27,79.72000122070312
CCI,2014-08-28,79.75
CCI,2014-08-29,79.51000213623047
CCI,2014-09-02,79.52999877929688
CCI,2014-09-03,79.97000122070312
CCI,2014-09-04,80.23999786376953
CCI,2014-09-05,80.63999938964844
CCI,2014-09-08,80.52999877929688
CCI,2014-09-09,79.69999694824219
CCI,2014-09-10,79.91999816894531
CCI,2014-09-11,80.44999694824219
CCI,2014-09-12,78.79000091552734
CCI,2014-09-15,78.38999938964844
CCI,2014-09-16,79.22000122070312
CCI,2014-09-17,79.72000122070312
CCI,2014-09-18,80.18000030517578
CCI,2014-09-19,79.73999786376953
CCI,2014-09-22,78.58000183105469
CCI,2014-09-23,79.37999725341797
CCI,2014-09-24,79.75
CCI,2014-09-25,78.94999694824219
CCI,2014-09-26,79.80000305175781
CCI,2014-09-29,79.80999755859375
CCI,2014-09-30,80.52999877929688
CCI,2014-10-01,79.9800033569336
CCI,2014-10-02,80.5
CCI,2014-10-03,81.20999908447266
CCI,2014-10-06,81.25
CCI,2014-10-07,80.69000244140625
CCI,2014-10-08,81.5
CCI,2014-10-09,80.5199966430664
CCI,2014-10-10,79.33000183105469
CCI,2014-10-13,78.47000122070312
CCI,2014-10-14,80.80000305175781
CCI,2014-10-15,79.54000091552734
CCI,2014-10-16,79.25
CCI,2014-10-17,80.83999633789062
CCI,2014-10-20,82.45999908447266
CCI,2014-10-21,84.5199966430664
CCI,2014-10-22,83.56999969482422
CCI,2014-10-23,84.29000091552734
CCI,2014-10-24,84.75
CCI,2014-10-27,84.41000366210938
CCI,2014-10-28,83.54000091552734
CCI,2014-10-29,82.5
CCI,2014-10-30,83.23999786376953
CCI,2014-10-31,78.12000274658203
CCI,2014-11-03,78.98999786376953
CCI,2014-11-04,78.16000366210938
CCI,2014-11-05,79.33999633789062
CCI,2014-11-06,79.86000061035156
CCI,2014-11-07,79.80000305175781
CCI,2014-11-10,79.91000366210938
CCI,2014-11-11,79.61000061035156
CCI,2014-11-12,80.51000213623047
CCI,2014-11-13,80.20999908447266
CCI,2014-11-14,80.38999938964844
CCI,2014-11-17,80.12000274658203
CCI,2014-11-18,80.5199966430664
CCI,2014-11-19,80.7699966430664
CCI,2014-11-20,80.9800033569336
CCI,2014-11-21,81.69999694824219
CCI,2014-11-24,82.16999816894531
CCI,2014-11-25,82.37999725341797
CCI,2014-11-26,82.51000213623047
CCI,2014-11-28,83.08999633789062
CCI,2014-12-01,82.25
CCI,2014-12-02,80.05999755859375
CCI,2014-12-03,79.9000015258789
CCI,2014-12-04,79.94999694824219
CCI,2014-12-05,79.2699966430664
CCI,2014-12-08,79.1500015258789
CCI,2014-12-09,78.97000122070312
CCI,2014-12-10,77.45999908447266
CCI,2014-12-11,76.81999969482422
CCI,2014-12-12,75.8499984741211
CCI,2014-12-15,75.72000122070312
CCI,2014-12-16,75.47000122070312
CCI,2014-12-17,75.11000061035156
CCI,2014-12-18,76.52999877929688
CCI,2014-12-19,77.30000305175781
CCI,2014-12-22,78.29000091552734
CCI,2014-12-23,79.18000030517578
CCI,2014-12-24,79.05000305175781
CCI,2014-12-26,79.05000305175781
CCI,2014-12-29,79.05999755859375
CCI,2014-12-30,78.91999816894531
CCI,2014-12-31,78.69999694824219
CCI,2015-01-02,79.51000213623047
CCI,2015-01-05,79.0
CCI,2015-01-06,78.8499984741211
CCI,2015-01-07,80.5
CCI,2015-01-08,81.7699966430664
CCI,2015-01-09,81.62000274658203
CCI,2015-01-12,81.5199966430664
CCI,2015-01-13,81.33000183105469
CCI,2015-01-14,81.6500015258789
CCI,2015-01-15,81.62999725341797
CCI,2015-01-16,82.62999725341797
CCI,2015-01-20,82.01000213623047
CCI,2015-01-21,81.36000061035156
CCI,2015-01-22,85.25
CCI,2015-01-23,86.83000183105469
CCI,2015-01-26,88.05000305175781
CCI,2015-01-27,87.80000305175781
CCI,2015-01-28,87.16000366210938
CCI,2015-01-29,86.76000213623047
CCI,2015-01-30,86.51000213623047
CCI,2015-02-02,86.36000061035156
CCI,2015-02-03,87.23999786376953
CCI,2015-02-04,86.2699966430664
CCI,2015-02-05,86.7300033569336
CCI,2015-02-06,86.66000366210938
CCI,2015-02-09,86.19000244140625
CCI,2015-02-10,87.16999816894531
CCI,2015-02-11,87.18000030517578
CCI,2015-02-12,87.58999633789062
CCI,2015-02-13,88.0
CCI,2015-02-17,87.5999984741211
CCI,2015-02-18,88.19999694824219
CCI,2015-02-19,87.79000091552734
CCI,2015-02-20,88.70999908447266
CCI,2015-02-23,87.9000015258789
CCI,2015-02-24,86.80999755859375
CCI,2015-02-25,86.58000183105469
CCI,2015-02-26,86.08999633789062
CCI,2015-02-27,86.30999755859375
CCI,2015-03-02,86.38999938964844
CCI,2015-03-03,86.30000305175781
CCI,2015-03-04,85.81999969482422
CCI,2015-03-05,86.26000213623047
CCI,2015-03-06,85.04000091552734
CCI,2015-03-09,85.5
CCI,2015-03-10,84.56999969482422
CCI,2015-03-11,84.91999816894531
CCI,2015-03-12,85.94999694824219
CCI,2015-03-13,84.91000366210938
CCI,2015-03-16,85.80000305175781
CCI,2015-03-17,85.5199966430664
CCI,2015-03-18,86.44000244140625
CCI,2015-03-19,85.8499984741211
CCI,2015-03-20,86.80000305175781
CCI,2015-03-23,86.25
CCI,2015-03-24,85.83999633789062
CCI,2015-03-25,84.63999938964844
CCI,2015-03-26,84.61000061035156
CCI,2015-03-27,84.80999755859375
CCI,2015-03-30,84.38999938964844
CCI,2015-03-31,82.54000091552734
CCI,2015-04-01,83.72000122070312
CCI,2015-04-02,84.1500015258789
CCI,2015-04-06,84.94000244140625
CCI,2015-04-07,85.66999816894531
CCI,2015-04-08,85.37000274658203
CCI,2015-04-09,85.13999938964844
CCI,2015-04-10,84.69000244140625
CCI,2015-04-13,85.0
CCI,2015-04-14,85.38999938964844
CCI,2015-04-15,85.8499984741211
CCI,2015-04-16,86.0
CCI,2015-04-17,85.83999633789062
CCI,2015-04-20,86.43000030517578
CCI,2015-04-21,85.79000091552734
CCI,2015-04-22,86.0199966430664
CCI,2015-04-23,86.63999938964844
CCI,2015-04-24,85.9800033569336
CCI,2015-04-27,85.0
CCI,2015-04-28,85.69000244140625
CCI,2015-04-29,84.58999633789062
CCI,2015-04-30,83.52999877929688
CCI,2015-05-01,83.16999816894531
CCI,2015-05-04,83.12000274658203
CCI,2015-05-05,81.62000274658203
CCI,2015-05-06,82.05999755859375
CCI,2015-05-07,82.61000061035156
CCI,2015-05-08,83.66999816894531
CCI,2015-05-11,82.69999694824219
CCI,2015-05-12,82.94999694824219
CCI,2015-05-13,82.33999633789062
CCI,2015-05-14,82.77999877929688
CCI,2015-05-15,83.80000305175781
CCI,2015-05-18,83.58999633789062
CCI,2015-05-19,83.9800033569336
CCI,2015-05-20,82.88999938964844
CCI,2015-05-21,82.08000183105469
CCI,2015-05-22,82.05999755859375
CCI,2015-05-26,81.91999816894531
CCI,2015-05-27,81.94999694824219
CCI,2015-05-28,82.2699966430664
CCI,2015-05-29,81.55000305175781
CCI,2015-06-01,82.26000213623047
CCI,2015-06-02,82.3499984741211
CCI,2015-06-03,81.97000122070312
CCI,2015-06-04,83.66999816894531
CCI,2015-06-05,82.77999877929688
CCI,2015-06-08,82.58999633789062
CCI,2015-06-09,81.9800033569336
CCI,2015-06-10,82.26000213623047
CCI,2015-06-11,82.93000030517578
CCI,2015-06-12,82.69999694824219
CCI,2015-06-15,82.63999938964844
CCI,2015-06-16,82.93000030517578
CCI,2015-06-17,82.5999984741211
CCI,2015-06-18,83.5
CCI,2015-06-19,82.79000091552734
CCI,2015-06-22,82.66000366210938
CCI,2015-06-23,82.81999969482422
CCI,2015-06-24,82.20999908447266
CCI,2015-06-25,81.91999816894531
CCI,2015-06-26,81.54000091552734
CCI,2015-06-29,80.45999908447266
CCI,2015-06-30,80.30000305175781
CCI,2015-07-01,81.06999969482422
CCI,2015-07-02,81.11000061035156
CCI,2015-07-06,80.76000213623047
CCI,2015-07-07,81.6500015258789
CCI,2015-07-08,80.5199966430664
CCI,2015-07-09,80.44000244140625
CCI,2015-07-10,81.33999633789062
CCI,2015-07-13,80.88999938964844
CCI,2015-07-14,81.52999877929688
CCI,2015-07-15,81.23999786376953
CCI,2015-07-16,81.69000244140625
CCI,2015-07-17,81.08999633789062
CCI,2015-07-20,81.98999786376953
CCI,2015-07-21,80.79000091552734
CCI,2015-07-22,80.61000061035156
CCI,2015-07-23,83.26000213623047
CCI,2015-07-24,82.43000030517578
CCI,2015-07-27,82.55999755859375
CCI,2015-07-28,82.26000213623047
CCI,2015-07-29,82.12000274658203
CCI,2015-07-30,81.47000122070312
CCI,2015-07-31,81.91000366210938
CCI,2015-08-03,81.87999725341797
CCI,2015-08-04,82.0
CCI,2015-08-05,82.25
CCI,2015-08-06,82.04000091552734
CCI,2015-08-07,82.33999633789062
CCI,2015-08-10,83.55000305175781
CCI,2015-08-11,84.18000030517578
CCI,2015-08-12,84.94999694824219
CCI,2015-08-13,84.8499984741211
CCI,2015-08-14,86.06999969482422
CCI,2015-08-17,86.33999633789062
CCI,2015-08-18,85.33000183105469
CCI,2015-08-19,85.43000030517578
CCI,2015-08-20,84.38999938964844
CCI,2015-08-21,82.66999816894531
CCI,2015-08-24,79.93000030517578
CCI,2015-08-25,79.52999877929688
CCI,2015-08-26,81.63999938964844
CCI,2015-08-27,84.0199966430664
CCI,2015-08-28,83.75
CCI,2015-08-31,83.38999938964844
CCI,2015-09-01,81.45999908447266
CCI,2015-09-02,82.2699966430664
CCI,2015-09-03,82.31999969482422
CCI,2015-09-04,81.04000091552734
CCI,2015-09-08,82.37000274658203
CCI,2015-09-09,80.80000305175781
CCI,2015-09-10,79.29000091552734
CCI,2015-09-11,78.62999725341797
CCI,2015-09-14,78.70999908447266
CCI,2015-09-15,78.37000274658203
CCI,2015-09-16,78.3499984741211
CCI,2015-09-17,77.98999786376953
CCI,2015-09-18,77.41000366210938
CCI,2015-09-21,77.6500015258789
CCI,2015-09-22,76.58000183105469
CCI,2015-09-23,76.83000183105469
CCI,2015-09-24,76.77999877929688
CCI,2015-09-25,78.75
CCI,2015-09-28,77.56999969482422
CCI,2015-09-29,77.52999877929688
CCI,2015-09-30,78.87000274658203
CCI,2015-10-01,79.58999633789062
CCI,2015-10-02,79.94000244140625
CCI,2015-10-05,81.41999816894531
CCI,2015-10-06,80.75
CCI,2015-10-07,81.25
CCI,2015-10-08,81.63999938964844
CCI,2015-10-09,81.19000244140625
CCI,2015-10-12,81.5
CCI,2015-10-13,81.13999938964844
CCI,2015-10-14,80.4800033569336
CCI,2015-10-15,81.31999969482422
CCI,2015-10-16,81.66000366210938
CCI,2015-10-19,82.55999755859375
CCI,2015-10-20,83.16999816894531
CCI,2015-10-21,83.12999725341797
CCI,2015-10-22,86.79000091552734
CCI,2015-10-23,85.31999969482422
CCI,2015-10-26,86.37000274658203
CCI,2015-10-27,85.77999877929688
CCI,2015-10-28,85.98999786376953
CCI,2015-10-29,85.66999816894531
CCI,2015-10-30,85.45999908447266
CCI,2015-11-02,87.75
CCI,2015-11-03,87.63999938964844
CCI,2015-11-04,87.33999633789062
CCI,2015-11-05,86.54000091552734
CCI,2015-11-06,84.72000122070312
CCI,2015-11-09,83.94000244140625
CCI,2015-11-10,84.33000183105469
CCI,2015-11-11,84.62999725341797
CCI,2015-11-12,84.1500015258789
CCI,2015-11-13,83.66000366210938
CCI,2015-11-16,84.58000183105469
CCI,2015-11-17,84.8499984741211
CCI,2015-11-18,85.87000274658203
CCI,2015-11-19,86.1500015258789
CCI,2015-11-20,87.05000305175781
CCI,2015-11-23,87.4000015258789
CCI,2015-11-24,86.7300033569336
CCI,2015-11-25,86.3499984741211
CCI,2015-11-27,86.06999969482422
CCI,2015-11-30,85.91000366210938
CCI,2015-12-01,87.27999877929688
CCI,2015-12-02,85.83000183105469
CCI,2015-12-03,84.76000213623047
CCI,2015-12-04,85.11000061035156
CCI,2015-12-07,86.44000244140625
CCI,2015-12-08,85.97000122070312
CCI,2015-12-09,85.4000015258789
CCI,2015-12-10,85.41999816894531
CCI,2015-12-11,84.81999969482422
CCI,2015-12-14,85.19999694824219
CCI,2015-12-15,85.80000305175781
CCI,2015-12-16,85.97000122070312
CCI,2015-12-17,85.66000366210938
CCI,2015-12-18,84.81999969482422
CCI,2015-12-21,85.93000030517578
CCI,2015-12-22,87.04000091552734
CCI,2015-12-23,87.30000305175781
CCI,2015-12-24,86.94000244140625
CCI,2015-12-28,87.08000183105469
CCI,2015-12-29,88.0
CCI,2015-12-30,87.0199966430664
CCI,2015-12-31,86.44999694824219
CCI,2016-01-04,85.38999938964844
CCI,2016-01-05,87.13999938964844
CCI,2016-01-06,86.41000366210938
CCI,2016-01-07,84.26000213623047
CCI,2016-01-08,83.08000183105469
CCI,2016-01-11,83.69000244140625
CCI,2016-01-12,84.05999755859375
CCI,2016-01-13,82.77999877929688
CCI,2016-01-14,83.95999908447266
CCI,2016-01-15,79.12000274658203
CCI,2016-01-19,79.5
CCI,2016-01-20,78.22000122070312
CCI,2016-01-21,79.12999725341797
CCI,2016-01-22,81.62000274658203
CCI,2016-01-25,81.19000244140625
CCI,2016-01-26,83.61000061035156
CCI,2016-01-27,83.19000244140625
CCI,2016-01-28,84.80999755859375
CCI,2016-01-29,86.19999694824219
CCI,2016-02-01,86.81999969482422
CCI,2016-02-02,86.20999908447266
CCI,2016-02-03,86.7699966430664
CCI,2016-02-04,86.22000122070312
CCI,2016-02-05,84.05999755859375
CCI,2016-02-08,81.69999694824219
CCI,2016-02-09,82.19999694824219
CCI,2016-02-10,81.83000183105469
CCI,2016-02-11,81.51000213623047
CCI,2016-02-12,83.12999725341797
CCI,2016-02-16,84.0
CCI,2016-02-17,84.68000030517578
CCI,2016-02-18,86.0199966430664
CCI,2016-02-19,85.45999908447266
CCI,2016-02-22,86.76000213623047
CCI,2016-02-23,86.3499984741211
CCI,2016-02-24,86.30000305175781
CCI,2016-02-25,86.73999786376953
CCI,2016-02-26,85.79000091552734
CCI,2016-02-29,86.5
CCI,2016-03-01,87.73999786376953
CCI,2016-03-02,88.41000366210938
CCI,2016-03-03,87.88999938964844
CCI,2016-03-04,87.25
CCI,2016-03-07,86.2699966430664
CCI,2016-03-08,85.4800033569336
CCI,2016-03-09,85.22000122070312
CCI,2016-03-10,85.0
CCI,2016-03-11,85.77999877929688
CCI,2016-03-14,85.0
CCI,2016-03-15,85.30000305175781
CCI,2016-03-16,85.01000213623047
CCI,2016-03-17,85.9800033569336
CCI,2016-03-18,86.41999816894531
CCI,2016-03-21,85.91999816894531
CCI,2016-03-22,86.0
CCI,2016-03-23,85.66000366210938
CCI,2016-03-24,85.58000183105469
CCI,2016-03-28,85.69000244140625
CCI,2016-03-29,86.44999694824219
CCI,2016-03-30,86.93000030517578
CCI,2016-03-31,86.5
CCI,2016-04-01,87.11000061035156
CCI,2016-04-04,87.0199966430664
CCI,2016-04-05,86.1500015258789
CCI,2016-04-06,86.98999786376953
CCI,2016-04-07,86.7699966430664
CCI,2016-04-08,88.05000305175781
CCI,2016-04-11,87.51000213623047
CCI,2016-04-12,87.68000030517578
CCI,2016-04-13,87.9000015258789
CCI,2016-04-14,87.16000366210938
CCI,2016-04-15,87.27999877929688
CCI,2016-04-18,87.58000183105469
CCI,2016-04-19,88.08999633789062
CCI,2016-04-20,87.5999984741211
CCI,2016-04-21,85.88999938964844
CCI,2016-04-22,87.75
CCI,2016-04-25,87.18000030517578
CCI,2016-04-26,87.55999755859375
CCI,2016-04-27,87.73999786376953
CCI,2016-04-28,87.13999938964844
CCI,2016-04-29,86.87999725341797
CCI,2016-05-02,87.52999877929688
CCI,2016-05-03,86.29000091552734
CCI,2016-05-04,87.91000366210938
CCI,2016-05-05,87.94000244140625
CCI,2016-05-06,88.33999633789062
CCI,2016-05-09,89.47000122070312
CCI,2016-05-10,90.58000183105469
CCI,2016-05-11,90.12000274658203
CCI,2016-05-12,90.45999908447266
CCI,2016-05-13,89.8499984741211
CCI,2016-05-16,90.3499984741211
CCI,2016-05-17,90.12000274658203
CCI,2016-05-18,90.48999786376953
CCI,2016-05-19,89.52999877929688
CCI,2016-05-20,89.91999816894531
CCI,2016-05-23,90.36000061035156
CCI,2016-05-24,91.29000091552734
CCI,2016-05-25,91.08000183105469
CCI,2016-05-26,90.80999755859375
CCI,2016-05-27,90.80000305175781
CCI,2016-05-31,90.80999755859375
CCI,2016-06-01,90.80000305175781
CCI,2016-06-02,91.80000305175781
CCI,2016-06-03,92.76000213623047
CCI,2016-06-06,93.04000091552734
CCI,2016-06-07,94.0199966430664
CCI,2016-06-08,93.98999786376953
CCI,2016-06-09,94.41999816894531
CCI,2016-06-10,94.12999725341797
CCI,2016-06-13,94.5
CCI,2016-06-14,93.66000366210938
CCI,2016-06-15,93.95999908447266
CCI,2016-06-16,94.6500015258789
CCI,2016-06-17,94.41000366210938
CCI,2016-06-20,94.41000366210938
CCI,2016-06-21,95.37000274658203
CCI,2016-06-22,95.23999786376953
CCI,2016-06-23,96.08000183105469
CCI,2016-06-24,96.44000244140625
CCI,2016-06-27,97.18000030517578
CCI,2016-06-28,99.0
CCI,2016-06-29,100.33000183105469
CCI,2016-06-30,101.43000030517578
CCI,2016-07-01,101.18000030517578
CCI,2016-07-05,102.55999755859375
CCI,2016-07-06,101.91999816894531
CCI,2016-07-07,101.51000213623047
CCI,2016-07-08,102.19999694824219
CCI,2016-07-11,100.54000091552734
CCI,2016-07-12,100.1500015258789
CCI,2016-07-13,99.80000305175781
CCI,2016-07-14,99.47000122070312
CCI,2016-07-15,100.11000061035156
CCI,2016-07-18,99.38999938964844
CCI,2016-07-19,99.66000366210938
CCI,2016-07-20,98.48999786376953
CCI,2016-07-21,98.2699966430664
CCI,2016-07-22,98.87000274658203
CCI,2016-07-25,97.31999969482422
CCI,2016-07-26,96.73999786376953
CCI,2016-07-27,96.06999969482422
CCI,2016-07-28,96.56999969482422
CCI,2016-07-29,97.02999877929688
CCI,2016-08-01,97.73999786376953
CCI,2016-08-02,96.86000061035156
CCI,2016-08-03,96.11000061035156
CCI,2016-08-04,96.87000274658203
CCI,2016-08-05,96.22000122070312
CCI,2016-08-08,95.9000015258789
CCI,2016-08-09,95.81999969482422
CCI,2016-08-10,96.16999816894531
CCI,2016-08-11,96.2699966430664
CCI,2016-08-12,96.5199966430664
CCI,2016-08-15,96.20999908447266
CCI,2016-08-16,94.80000305175781
CCI,2016-08-17,94.58000183105469
CCI,2016-08-18,94.30000305175781
CCI,2016-08-19,93.37000274658203
CCI,2016-08-22,93.70999908447266
CCI,2016-08-23,93.70999908447266
CCI,2016-08-24,94.7699966430664
CCI,2016-08-25,94.48999786376953
CCI,2016-08-26,93.26000213623047
CCI,2016-08-29,93.7300033569336
CCI,2016-08-30,94.19000244140625
CCI,2016-08-31,94.7699966430664
CCI,2016-09-01,94.75
CCI,2016-09-02,96.05999755859375
CCI,2016-09-06,98.02999877929688
CCI,2016-09-07,98.8499984741211
CCI,2016-09-08,97.66000366210938
CCI,2016-09-09,93.30999755859375
CCI,2016-09-12,93.93000030517578
CCI,2016-09-13,91.87000274658203
CCI,2016-09-14,91.38999938964844
CCI,2016-09-15,91.45999908447266
CCI,2016-09-16,90.37000274658203
CCI,2016-09-19,91.80000305175781
CCI,2016-09-20,91.56999969482422
CCI,2016-09-21,93.44000244140625
CCI,2016-09-22,94.83000183105469
CCI,2016-09-23,95.18000030517578
CCI,2016-09-26,95.61000061035156
CCI,2016-09-27,94.9800033569336
CCI,2016-09-28,94.37000274658203
CCI,2016-09-29,94.01000213623047
CCI,2016-09-30,94.20999908447266
CCI,2016-10-03,93.41999816894531
CCI,2016-10-04,90.86000061035156
CCI,2016-10-05,89.05999755859375
CCI,2016-10-06,88.83999633789062
CCI,2016-10-07,88.30000305175781
CCI,2016-10-10,88.69999694824219
CCI,2016-10-11,89.0
CCI,2016-10-12,91.44999694824219
CCI,2016-10-13,91.81999969482422
CCI,2016-10-14,92.02999877929688
CCI,2016-10-17,91.98999786376953
CCI,2016-10-18,91.81999969482422
CCI,2016-10-19,91.70999908447266
CCI,2016-10-20,91.54000091552734
CCI,2016-10-21,94.91999816894531
CCI,2016-10-24,95.13999938964844
CCI,2016-10-25,93.94000244140625
CCI,2016-10-26,92.52999877929688
CCI,2016-10-27,90.77999877929688
CCI,2016-10-28,91.22000122070312
CCI,2016-10-31,90.98999786376953
CCI,2016-11-01,89.94000244140625
CCI,2016-11-02,87.9000015258789
CCI,2016-11-03,87.66999816894531
CCI,2016-11-04,87.80999755859375
CCI,2016-11-07,89.04000091552734
CCI,2016-11-08,89.80000305175781
CCI,2016-11-09,85.7300033569336
CCI,2016-11-10,82.9000015258789
CCI,2016-11-11,82.25
CCI,2016-11-14,81.98999786376953
CCI,2016-11-15,82.79000091552734
CCI,2016-11-16,85.08999633789062
CCI,2016-11-17,85.11000061035156
CCI,2016-11-18,85.0
CCI,2016-11-21,84.55000305175781
CCI,2016-11-22,85.41999816894531
CCI,2016-11-23,84.16000366210938
CCI,2016-11-25,84.7699966430664
CCI,2016-11-28,84.3499984741211
CCI,2016-11-29,85.2300033569336
CCI,2016-11-30,83.45999908447266
CCI,2016-12-01,81.52999877929688
CCI,2016-12-02,81.87999725341797
CCI,2016-12-05,83.26000213623047
CCI,2016-12-06,83.44000244140625
CCI,2016-12-07,84.73999786376953
CCI,2016-12-08,85.0
CCI,2016-12-09,85.56999969482422
CCI,2016-12-12,86.8499984741211
CCI,2016-12-13,87.95999908447266
CCI,2016-12-14,86.20999908447266
CCI,2016-12-15,85.88999938964844
CCI,2016-12-16,85.69999694824219
CCI,2016-12-19,87.26000213623047
CCI,2016-12-20,87.56999969482422
CCI,2016-12-21,87.12999725341797
CCI,2016-12-22,87.12999725341797
CCI,2016-12-23,87.23999786376953
CCI,2016-12-27,87.52999877929688
CCI,2016-12-28,86.7699966430664
CCI,2016-12-29,87.01000213623047
CCI,2016-12-30,86.7699966430664
CCI,2017-01-03,86.80000305175781
CCI,2017-01-04,87.31999969482422
CCI,2017-01-05,87.23999786376953
CCI,2017-01-06,85.5
CCI,2017-01-09,85.7300033569336
CCI,2017-01-10,84.36000061035156
CCI,2017-01-11,85.19999694824219
CCI,2017-01-12,85.18000030517578
CCI,2017-01-13,85.68000030517578
CCI,2017-01-17,87.36000061035156
CCI,2017-01-18,87.19999694824219
CCI,2017-01-19,85.80000305175781
CCI,2017-01-20,86.81999969482422
CCI,2017-01-23,87.05999755859375
CCI,2017-01-24,87.66000366210938
CCI,2017-01-25,87.18000030517578
CCI,2017-01-26,88.01000213623047
CCI,2017-01-27,86.8499984741211
CCI,2017-01-30,86.76000213623047
CCI,2017-01-31,87.83000183105469
CCI,2017-02-01,86.6500015258789
CCI,2017-02-02,87.7699966430664
CCI,2017-02-03,88.73999786376953
CCI,2017-02-06,87.04000091552734
CCI,2017-02-07,87.41999816894531
CCI,2017-02-08,87.66000366210938
CCI,2017-02-09,87.77999877929688
CCI,2017-02-10,87.55999755859375
CCI,2017-02-13,90.22000122070312
CCI,2017-02-14,90.25
CCI,2017-02-15,90.04000091552734
CCI,2017-02-16,90.5
CCI,2017-02-17,89.2300033569336
CCI,2017-02-21,90.0
CCI,2017-02-22,90.58000183105469
CCI,2017-02-23,91.26000213623047
CCI,2017-02-24,92.58999633789062
CCI,2017-02-27,92.56999969482422
CCI,2017-02-28,93.52999877929688
CCI,2017-03-01,93.01000213623047
CCI,2017-03-02,92.69000244140625
CCI,2017-03-03,91.75
CCI,2017-03-06,91.95999908447266
CCI,2017-03-07,91.5
CCI,2017-03-08,90.61000061035156
CCI,2017-03-09,90.51000213623047
CCI,2017-03-10,90.27999877929688
CCI,2017-03-13,90.5999984741211
CCI,2017-03-14,89.6500015258789
CCI,2017-03-15,89.91999816894531
CCI,2017-03-16,89.62000274658203
CCI,2017-03-17,89.80000305175781
CCI,2017-03-20,90.88999938964844
CCI,2017-03-21,90.69999694824219
CCI,2017-03-22,91.72000122070312
CCI,2017-03-23,93.0
CCI,2017-03-24,93.68000030517578
CCI,2017-03-27,93.95999908447266
CCI,2017-03-28,94.58000183105469
CCI,2017-03-29,94.54000091552734
CCI,2017-03-30,94.62000274658203
CCI,2017-03-31,94.44999694824219
CCI,2017-04-03,94.2300033569336
CCI,2017-04-04,93.83000183105469
CCI,2017-04-05,93.69000244140625
CCI,2017-04-06,94.37999725341797
CCI,2017-04-07,94.5
CCI,2017-04-10,94.9800033569336
CCI,2017-04-11,95.81999969482422
CCI,2017-04-12,96.44999694824219
CCI,2017-04-13,96.0
CCI,2017-04-17,96.30000305175781
CCI,2017-04-18,96.79000091552734
CCI,2017-04-19,96.5199966430664
CCI,2017-04-20,96.04000091552734
CCI,2017-04-21,95.52999877929688
CCI,2017-04-24,94.70999908447266
CCI,2017-04-25,94.2699966430664
CCI,2017-04-26,94.5
CCI,2017-04-27,95.0199966430664
CCI,2017-04-28,94.5999984741211
CCI,2017-05-01,94.69000244140625
CCI,2017-05-02,94.3499984741211
CCI,2017-05-03,94.06999969482422
CCI,2017-05-04,94.77999877929688
CCI,2017-05-05,95.91999816894531
CCI,2017-05-08,95.36000061035156
CCI,2017-05-09,94.94999694824219
CCI,2017-05-10,94.70999908447266
CCI,2017-05-11,94.41999816894531
CCI,2017-05-12,94.05999755859375
CCI,2017-05-15,95.7300033569336
CCI,2017-05-16,95.93000030517578
CCI,2017-05-17,98.12000274658203
CCI,2017-05-18,98.6500015258789
CCI,2017-05-19,99.44000244140625
CCI,2017-05-22,99.91000366210938
CCI,2017-05-23,100.77999877929688
CCI,2017-05-24,101.16999816894531
CCI,2017-05-25,102.77999877929688
CCI,2017-05-26,102.80999755859375
CCI,2017-05-30,103.5199966430664
CCI,2017-05-31,101.6500015258789
CCI,2017-06-01,103.44999694824219
CCI,2017-06-02,104.58999633789062
CCI,2017-06-05,103.45999908447266
CCI,2017-06-06,103.16000366210938
CCI,2017-06-07,103.20999908447266
CCI,2017-06-08,101.18000030517578
CCI,2017-06-09,102.05999755859375
CCI,2017-06-12,102.20999908447266
CCI,2017-06-13,102.12999725341797
CCI,2017-06-14,101.91000366210938
CCI,2017-06-15,101.30000305175781
CCI,2017-06-16,101.18000030517578
CCI,2017-06-19,101.08999633789062
CCI,2017-06-20,100.62000274658203
CCI,2017-06-21,99.5
CCI,2017-06-22,99.73999786376953
CCI,2017-06-23,99.83999633789062
CCI,2017-06-26,99.75
CCI,2017-06-27,101.91000366210938
CCI,2017-06-28,101.18000030517578
CCI,2017-06-29,100.02999877929688
CCI,2017-06-30,100.18000030517578
CCI,2017-07-03,99.30999755859375
CCI,2017-07-05,99.01000213623047
CCI,2017-07-06,98.37000274658203
CCI,2017-07-07,99.47000122070312
CCI,2017-07-10,99.16999816894531
CCI,2017-07-11,98.29000091552734
CCI,2017-07-12,100.05000305175781
CCI,2017-07-13,100.30999755859375
CCI,2017-07-14,101.0999984741211
CCI,2017-07-17,96.80999755859375
CCI,2017-07-18,96.63999938964844
CCI,2017-07-19,98.66000366210938
CCI,2017-07-20,97.2699966430664
CCI,2017-07-21,99.16999816894531
CCI,2017-07-24,99.13999938964844
CCI,2017-07-25,99.5
CCI,2017-07-26,99.55999755859375
CCI,2017-07-27,100.19000244140625
CCI,2017-07-28,100.58000183105469
CCI,2017-07-31,100.58000183105469
CCI,2017-08-01,100.88999938964844
CCI,2017-08-02,101.80999755859375
CCI,2017-08-03,100.91999816894531
CCI,2017-08-04,102.0199966430664
CCI,2017-08-07,101.1500015258789
CCI,2017-08-08,100.02999877929688
CCI,2017-08-09,100.7699966430664
CCI,2017-08-10,100.70999908447266
CCI,2017-08-11,100.8499984741211
CCI,2017-08-14,102.37000274658203
CCI,2017-08-15,103.05999755859375
CCI,2017-08-16,103.79000091552734
CCI,2017-08-17,104.13999938964844
CCI,2017-08-18,104.12000274658203
CCI,2017-08-21,104.83000183105469
CCI,2017-08-22,105.73999786376953
CCI,2017-08-23,106.0999984741211
CCI,2017-08-24,106.73999786376953
CCI,2017-08-25,106.98999786376953
CCI,2017-08-28,107.05000305175781
CCI,2017-08-29,107.0199966430664
CCI,2017-08-30,107.2699966430664
CCI,2017-08-31,108.44000244140625
CCI,2017-09-01,107.01000213623047
CCI,2017-09-05,107.02999877929688
CCI,2017-09-06,106.01000213623047
CCI,2017-09-07,106.98999786376953
CCI,2017-09-08,106.48999786376953
CCI,2017-09-11,106.93000030517578
CCI,2017-09-12,106.20999908447266
CCI,2017-09-13,104.94999694824219
CCI,2017-09-14,104.80999755859375
CCI,2017-09-15,105.4800033569336
CCI,2017-09-18,104.48999786376953
CCI,2017-09-19,102.16000366210938
CCI,2017-09-20,101.83999633789062
CCI,2017-09-21,101.5999984741211
CCI,2017-09-22,100.5999984741211
CCI,2017-09-25,100.12999725341797
CCI,2017-09-26,99.56999969482422
CCI,2017-09-27,99.98999786376953
CCI,2017-09-28,100.54000091552734
CCI,2017-09-29,99.9800033569336
CCI,2017-10-02,99.69000244140625
CCI,2017-10-03,99.6500015258789
CCI,2017-10-04,101.88999938964844
CCI,2017-10-05,101.56999969482422
CCI,2017-10-06,101.5199966430664
CCI,2017-10-09,102.12000274658203
CCI,2017-10-10,101.58999633789062
CCI,2017-10-11,102.20999908447266
CCI,2017-10-12,103.0999984741211
CCI,2017-10-13,102.5
CCI,2017-10-16,101.8499984741211
CCI,2017-10-17,101.37999725341797
CCI,2017-10-18,100.95999908447266
CCI,2017-10-19,103.22000122070312
CCI,2017-10-20,104.98999786376953
CCI,2017-10-23,103.94999694824219
CCI,2017-10-24,104.05999755859375
CCI,2017-10-25,104.12000274658203
CCI,2017-10-26,103.18000030517578
CCI,2017-10-27,103.19000244140625
CCI,2017-10-30,106.11000061035156
CCI,2017-10-31,107.08000183105469
CCI,2017-11-01,105.13999938964844
CCI,2017-11-02,106.37000274658203
CCI,2017-11-03,106.51000213623047
CCI,2017-11-06,111.80999755859375
CCI,2017-11-07,111.76000213623047
CCI,2017-11-08,114.02999877929688
CCI,2017-11-09,113.5
CCI,2017-11-10,113.27999877929688
CCI,2017-11-13,112.9000015258789
CCI,2017-11-14,113.16000366210938
CCI,2017-11-15,112.55000305175781
CCI,2017-11-16,111.12000274658203
CCI,2017-11-17,110.0199966430664
CCI,2017-11-20,110.4800033569336
CCI,2017-11-21,112.11000061035156
CCI,2017-11-22,111.83999633789062
CCI,2017-11-24,112.72000122070312
CCI,2017-11-27,113.29000091552734
CCI,2017-11-28,113.5199966430664
CCI,2017-11-29,112.86000061035156
CCI,2017-11-30,113.0
CCI,2017-12-01,112.55000305175781
CCI,2017-12-04,109.62999725341797
CCI,2017-12-05,108.80999755859375
CCI,2017-12-06,109.18000030517578
CCI,2017-12-07,109.70999908447266
CCI,2017-12-08,109.5
CCI,2017-12-11,110.91000366210938
CCI,2017-12-12,110.88999938964844
CCI,2017-12-13,111.37000274658203
CCI,2017-12-14,110.61000061035156
CCI,2017-12-15,110.6500015258789
CCI,2017-12-18,109.62999725341797
CCI,2017-12-19,108.55000305175781
CCI,2017-12-20,107.88999938964844
CCI,2017-12-21,108.18000030517578
CCI,2017-12-22,108.55000305175781
CCI,2017-12-26,108.97000122070312
CCI,2017-12-27,109.43000030517578
CCI,2017-12-28,109.81999969482422
CCI,2017-12-29,111.01000213623047
CCI,2018-01-02,108.93000030517578
CCI,2018-01-03,108.47000122070312
CCI,2018-01-04,107.20999908447266
CCI,2018-01-05,108.02999877929688
CCI,2018-01-08,108.3499984741211
CCI,2018-01-09,107.68000030517578
CCI,2018-01-10,104.91999816894531
CCI,2018-01-11,103.69000244140625
CCI,2018-01-12,103.56999969482422
CCI,2018-01-16,105.31999969482422
CCI,2018-01-17,106.02999877929688
CCI,2018-01-18,106.11000061035156
CCI,2018-01-19,107.3499984741211
CCI,2018-01-22,108.30000305175781
CCI,2018-01-23,110.33000183105469
CCI,2018-01-24,109.58999633789062
CCI,2018-01-25,108.61000061035156
CCI,2018-01-26,110.62999725341797
CCI,2018-01-29,109.83000183105469
CCI,2018-01-30,110.02999877929688
CCI,2018-01-31,112.7699966430664
CCI,2018-02-01,113.06999969482422
CCI,2018-02-02,112.0999984741211
CCI,2018-02-05,110.51000213623047
CCI,2018-02-06,108.55000305175781
CCI,2018-02-07,108.75
CCI,2018-02-08,103.80999755859375
CCI,2018-02-09,103.86000061035156
CCI,2018-02-12,105.11000061035156
CCI,2018-02-13,106.36000061035156
CCI,2018-02-14,105.36000061035156
CCI,2018-02-15,107.63999938964844
CCI,2018-02-16,109.12000274658203
CCI,2018-02-20,108.56999969482422
CCI,2018-02-21,106.79000091552734
CCI,2018-02-22,108.45999908447266
CCI,2018-02-23,110.44000244140625
CCI,2018-02-26,111.54000091552734
CCI,2018-02-27,110.36000061035156
CCI,2018-02-28,110.05999755859375
CCI,2018-03-01,106.06999969482422
CCI,2018-03-02,104.55999755859375
CCI,2018-03-05,107.72000122070312
CCI,2018-03-06,107.7300033569336
CCI,2018-03-07,107.5999984741211
CCI,2018-03-08,110.23999786376953
CCI,2018-03-09,110.98999786376953
CCI,2018-03-12,111.38999938964844
CCI,2018-03-13,111.66000366210938
CCI,2018-03-14,112.08000183105469
CCI,2018-03-15,109.61000061035156
CCI,2018-03-16,109.08000183105469
CCI,2018-03-19,108.19000244140625
CCI,2018-03-20,108.87000274658203
CCI,2018-03-21,107.58999633789062
CCI,2018-03-22,108.94999694824219
CCI,2018-03-23,109.66000366210938
CCI,2018-03-26,111.33000183105469
CCI,2018-03-27,110.66999816894531
CCI,2018-03-28,110.87999725341797
CCI,2018-03-29,109.61000061035156
CCI,2018-04-02,108.80000305175781
CCI,2018-04-03,107.38999938964844
CCI,2018-04-04,108.91000366210938
CCI,2018-04-05,109.80000305175781
CCI,2018-04-06,108.01000213623047
CCI,2018-04-09,108.86000061035156
CCI,2018-04-10,103.63999938964844
CCI,2018-04-11,104.86000061035156
CCI,2018-04-12,103.86000061035156
CCI,2018-04-13,103.76000213623047
CCI,2018-04-16,104.33000183105469
CCI,2018-04-17,106.13999938964844
CCI,2018-04-18,106.58999633789062
CCI,2018-04-19,102.63999938964844
CCI,2018-04-20,102.62000274658203
CCI,2018-04-23,104.94999694824219
CCI,2018-04-24,105.3499984741211
CCI,2018-04-25,105.19999694824219
CCI,2018-04-26,105.0999984741211
CCI,2018-04-27,101.30999755859375
CCI,2018-04-30,100.87000274658203
CCI,2018-05-01,100.86000061035156
CCI,2018-05-02,100.81999969482422
CCI,2018-05-03,101.56999969482422
CCI,2018-05-04,103.30999755859375
CCI,2018-05-07,102.55999755859375
CCI,2018-05-08,102.73999786376953
CCI,2018-05-09,103.79000091552734
CCI,2018-05-10,104.91999816894531
CCI,2018-05-11,103.61000061035156
CCI,2018-05-14,103.29000091552734
CCI,2018-05-15,103.27999877929688
CCI,2018-05-16,102.98999786376953
CCI,2018-05-17,101.91000366210938
CCI,2018-05-18,102.2300033569336
CCI,2018-05-21,102.0999984741211
CCI,2018-05-22,101.72000122070312
CCI,2018-05-23,102.16000366210938
CCI,2018-05-24,101.8499984741211
CCI,2018-05-25,102.73999786376953
CCI,2018-05-29,103.45999908447266
CCI,2018-05-30,104.0199966430664
CCI,2018-05-31,104.1500015258789
CCI,2018-06-01,103.80000305175781
CCI,2018-06-04,104.33999633789062
CCI,2018-06-05,103.1500015258789
CCI,2018-06-06,102.88999938964844
CCI,2018-06-07,102.4800033569336
CCI,2018-06-08,103.04000091552734
CCI,2018-06-11,103.33000183105469
CCI,2018-06-12,104.68000030517578
CCI,2018-06-13,101.06999969482422
CCI,2018-06-14,101.16999816894531
CCI,2018-06-15,101.08999633789062
CCI,2018-06-18,100.95999908447266
CCI,2018-06-19,101.93000030517578
CCI,2018-06-20,102.58999633789062
CCI,2018-06-21,102.91000366210938
CCI,2018-06-22,103.5999984741211
CCI,2018-06-25,104.27999877929688
CCI,2018-06-26,106.36000061035156
CCI,2018-06-27,106.33000183105469
CCI,2018-06-28,107.5999984741211
CCI,2018-06-29,107.81999969482422
CCI,2018-07-02,108.18000030517578
CCI,2018-07-03,109.01000213623047
CCI,2018-07-05,111.0
CCI,2018-07-06,111.2699966430664
CCI,2018-07-09,109.61000061035156
CCI,2018-07-10,110.5999984741211
CCI,2018-07-11,110.86000061035156
CCI,2018-07-12,110.75
CCI,2018-07-13,111.05999755859375
CCI,2018-07-16,110.56999969482422
CCI,2018-07-17,110.87000274658203
CCI,2018-07-18,110.44000244140625
CCI,2018-07-19,111.02999877929688
CCI,2018-07-20,110.33000183105469
CCI,2018-07-23,108.75
CCI,2018-07-24,107.98999786376953
CCI,2018-07-25,108.91999816894531
CCI,2018-07-26,109.55000305175781
CCI,2018-07-27,109.05999755859375
CCI,2018-07-30,109.61000061035156
CCI,2018-07-31,110.83000183105469
CCI,2018-08-01,111.54000091552734
CCI,2018-08-02,111.25
CCI,2018-08-03,112.48999786376953
CCI,2018-08-06,111.0
CCI,2018-08-07,111.25
CCI,2018-08-08,109.95999908447266
CCI,2018-08-09,111.41999816894531
CCI,2018-08-10,110.33999633789062
CCI,2018-08-13,110.62000274658203
CCI,2018-08-14,111.25
CCI,2018-08-15,112.25
CCI,2018-08-16,112.69000244140625
CCI,2018-08-17,113.86000061035156
CCI,2018-08-20,114.26000213623047
CCI,2018-08-21,112.8499984741211
CCI,2018-08-22,111.66000366210938
CCI,2018-08-23,111.58000183105469
CCI,2018-08-24,112.43000030517578
CCI,2018-08-27,111.62999725341797
CCI,2018-08-28,113.56999969482422
CCI,2018-08-29,113.97000122070312
CCI,2018-08-30,113.76000213623047
CCI,2018-08-31,114.02999877929688
CCI,2018-09-04,113.63999938964844
CCI,2018-09-05,113.9000015258789
CCI,2018-09-06,114.33000183105469
CCI,2018-09-07,113.0199966430664
CCI,2018-09-10,112.62999725341797
CCI,2018-09-11,112.11000061035156
CCI,2018-09-12,112.22000122070312
CCI,2018-09-13,112.5
CCI,2018-09-14,111.55000305175781
CCI,2018-09-17,112.69999694824219
CCI,2018-09-18,112.16999816894531
CCI,2018-09-19,111.81999969482422
CCI,2018-09-20,112.4000015258789
CCI,2018-09-21,111.70999908447266
CCI,2018-09-24,110.2300033569336
CCI,2018-09-25,109.69000244140625
CCI,2018-09-26,108.52999877929688
CCI,2018-09-27,108.91999816894531
CCI,2018-09-28,111.33000183105469
CCI,2018-10-01,110.41000366210938
CCI,2018-10-02,109.08000183105469
CCI,2018-10-03,108.83999633789062
CCI,2018-10-04,108.31999969482422
CCI,2018-10-05,108.73999786376953
CCI,2018-10-08,110.2699966430664
CCI,2018-10-09,111.06999969482422
CCI,2018-10-10,108.70999908447266
CCI,2018-10-11,105.27999877929688
CCI,2018-10-12,104.94999694824219
CCI,2018-10-15,105.51000213623047
CCI,2018-10-16,106.9000015258789
CCI,2018-10-17,106.79000091552734
CCI,2018-10-18,106.62000274658203
CCI,2018-10-19,106.93000030517578
CCI,2018-10-22,105.77999877929688
CCI,2018-10-23,106.16000366210938
CCI,2018-10-24,106.77999877929688
CCI,2018-10-25,107.3499984741211
CCI,2018-10-26,103.54000091552734
CCI,2018-10-29,106.05000305175781
CCI,2018-10-30,109.5199966430664
CCI,2018-10-31,108.73999786376953
CCI,2018-11-01,109.31999969482422
CCI,2018-11-02,109.33999633789062
CCI,2018-11-05,111.02999877929688
CCI,2018-11-06,111.20999908447266
CCI,2018-11-07,111.7300033569336
CCI,2018-11-08,111.47000122070312
CCI,2018-11-09,110.87000274658203
CCI,2018-11-12,109.7300033569336
CCI,2018-11-13,110.68000030517578
CCI,2018-11-14,110.30000305175781
CCI,2018-11-15,110.58999633789062
CCI,2018-11-16,112.12000274658203
CCI,2018-11-19,112.2699966430664
CCI,2018-11-20,109.62999725341797
CCI,2018-11-21,109.47000122070312
CCI,2018-11-23,107.95999908447266
CCI,2018-11-26,108.38999938964844
CCI,2018-11-27,110.4800033569336
CCI,2018-11-28,112.12000274658203
CCI,2018-11-29,113.0
CCI,2018-11-30,114.9000015258789
CCI,2018-12-03,113.69999694824219
CCI,2018-12-04,115.0
CCI,2018-12-06,117.47000122070312
CCI,2018-12-07,115.76000213623047
CCI,2018-12-10,116.0999984741211
CCI,2018-12-11,116.13999938964844
CCI,2018-12-12,115.4800033569336
CCI,2018-12-13,115.05000305175781
CCI,2018-12-14,114.55000305175781
CCI,2018-12-17,110.91000366210938
CCI,2018-12-18,110.62000274658203
CCI,2018-12-19,110.26000213623047
CCI,2018-12-20,110.0
CCI,2018-12-21,106.19999694824219
CCI,2018-12-24,103.87000274658203
CCI,2018-12-26,107.62999725341797
CCI,2018-12-27,107.87999725341797
CCI,2018-12-28,108.12000274658203
CCI,2018-12-31,108.62999725341797
CCI,2019-01-02,105.94999694824219
CCI,2019-01-03,106.4800033569336
CCI,2019-01-04,108.06999969482422
CCI,2019-01-07,108.5999984741211
CCI,2019-01-08,107.54000091552734
CCI,2019-01-09,105.66999816894531
CCI,2019-01-10,106.8499984741211
CCI,2019-01-11,107.37999725341797
CCI,2019-01-14,106.41999816894531
CCI,2019-01-15,107.4000015258789
CCI,2019-01-16,107.33000183105469
CCI,2019-01-17,107.62000274658203
CCI,2019-01-18,107.61000061035156
CCI,2019-01-22,109.19000244140625
CCI,2019-01-23,110.2699966430664
CCI,2019-01-24,111.91000366210938
CCI,2019-01-25,113.69999694824219
CCI,2019-01-28,114.37999725341797
CCI,2019-01-29,115.05000305175781
CCI,2019-01-30,115.47000122070312
CCI,2019-01-31,117.05999755859375
CCI,2019-02-01,116.9800033569336
CCI,2019-02-04,117.63999938964844
CCI,2019-02-05,119.22000122070312
CCI,2019-02-06,117.36000061035156
CCI,2019-02-07,118.27999877929688
CCI,2019-02-08,118.37000274658203
CCI,2019-02-11,118.44000244140625
CCI,2019-02-12,117.37999725341797
CCI,2019-02-13,118.44000244140625
CCI,2019-02-14,118.75
CCI,2019-02-15,120.12999725341797
CCI,2019-02-19,120.1500015258789
CCI,2019-02-20,119.58000183105469
CCI,2019-02-21,119.36000061035156
CCI,2019-02-22,119.87000274658203
CCI,2019-02-25,118.16999816894531
CCI,2019-02-26,118.16999816894531
CCI,2019-02-27,118.31999969482422
CCI,2019-02-28,118.75
CCI,2019-03-01,119.2300033569336
CCI,2019-03-04,119.51000213623047
CCI,2019-03-05,119.58000183105469
CCI,2019-03-06,120.68000030517578
CCI,2019-03-07,120.73999786376953
CCI,2019-03-08,120.95999908447266
CCI,2019-03-11,123.54000091552734
CCI,2019-03-12,123.8499984741211
CCI,2019-03-13,125.01000213623047
CCI,2019-03-14,124.01000213623047
CCI,2019-03-15,125.02999877929688
CCI,2019-03-18,124.66000366210938
CCI,2019-03-19,124.56999969482422
CCI,2019-03-20,125.76000213623047
CCI,2019-03-21,126.4000015258789
CCI,2019-03-22,125.5
CCI,2019-03-25,125.27999877929688
CCI,2019-03-26,125.54000091552734
CCI,2019-03-27,126.37999725341797
CCI,2019-03-28,127.2300033569336
CCI,2019-03-29,128.0
CCI,2019-04-01,126.66999816894531
CCI,2019-04-02,128.3699951171875
CCI,2019-04-03,128.3800048828125
CCI,2019-04-04,128.2100067138672
CCI,2019-04-05,129.10000610351562
CCI,2019-04-08,128.50999450683594
CCI,2019-04-09,129.8300018310547
CCI,2019-04-10,130.25
CCI,2019-04-11,128.72999572753906
CCI,2019-04-12,128.8699951171875
CCI,2019-04-15,127.4000015258789
CCI,2019-04-16,124.61000061035156
CCI,2019-04-17,124.16999816894531
CCI,2019-04-18,122.62000274658203
CCI,2019-04-22,122.58000183105469
CCI,2019-04-23,123.43000030517578
CCI,2019-04-24,123.12000274658203
CCI,2019-04-25,122.66000366210938
CCI,2019-04-26,124.01000213623047
CCI,2019-04-29,123.5999984741211
CCI,2019-04-30,125.77999877929688
CCI,2019-05-01,124.44999694824219
CCI,2019-05-02,124.02999877929688
CCI,2019-05-03,124.79000091552734
CCI,2019-05-06,124.7699966430664
CCI,2019-05-07,123.2300033569336
CCI,2019-05-08,123.70999908447266
CCI,2019-05-09,124.02999877929688
CCI,2019-05-10,125.68000030517578
CCI,2019-05-13,126.30000305175781
CCI,2019-05-14,126.88999938964844
CCI,2019-05-15,127.23999786376953
CCI,2019-05-16,127.52999877929688
CCI,2019-05-17,127.25
CCI,2019-05-20,123.48999786376953
CCI,2019-05-21,125.05000305175781
CCI,2019-05-22,126.62999725341797
CCI,2019-05-23,127.69000244140625
CCI,2019-05-24,127.83000183105469
CCI,2019-05-28,126.12000274658203
CCI,2019-05-29,125.51000213623047
CCI,2019-05-30,127.69000244140625
CCI,2019-05-31,130.00999450683594
CCI,2019-06-03,131.8300018310547
CCI,2019-06-04,131.86000061035156
CCI,2019-06-05,134.57000732421875
CCI,2019-06-06,135.0500030517578
CCI,2019-06-07,135.22000122070312
CCI,2019-06-10,134.7100067138672
CCI,2019-06-11,135.89999389648438
CCI,2019-06-12,135.08999633789062
CCI,2019-06-13,132.5500030517578
CCI,2019-06-14,133.30999755859375
CCI,2019-06-17,135.99000549316406
CCI,2019-06-18,136.0399932861328
CCI,2019-06-19,136.6199951171875
CCI,2019-06-20,136.9199981689453
CCI,2019-06-21,135.77999877929688
CCI,2019-06-24,135.14999389648438
CCI,2019-06-25,133.25
CCI,2019-06-26,130.4600067138672
CCI,2019-06-27,130.47000122070312
CCI,2019-06-28,130.35000610351562
CCI,2019-07-01,130.1199951171875
CCI,2019-07-02,133.25
CCI,2019-07-03,134.52000427246094
CCI,2019-07-05,134.22999572753906
CCI,2019-07-08,135.08999633789062
CCI,2019-07-09,135.32000732421875
CCI,2019-07-10,136.0800018310547
CCI,2019-07-11,134.2100067138672
CCI,2019-07-12,132.52000427246094
CCI,2019-07-15,133.19000244140625
CCI,2019-07-16,132.72000122070312
CCI,2019-07-17,131.6199951171875
CCI,2019-07-18,126.87000274658203
CCI,2019-07-19,125.4800033569336
CCI,2019-07-22,126.41999816894531
CCI,2019-07-23,127.69999694824219
CCI,2019-07-24,129.2100067138672
CCI,2019-07-25,129.47000122070312
CCI,2019-07-26,130.5800018310547
CCI,2019-07-29,130.16000366210938
CCI,2019-07-30,132.67999267578125
CCI,2019-07-31,133.25999450683594
CCI,2019-08-01,133.83999633789062
CCI,2019-08-02,135.22999572753906
CCI,2019-08-05,133.1300048828125
CCI,2019-08-06,136.3000030517578
CCI,2019-08-07,138.25
CCI,2019-08-08,140.94000244140625
CCI,2019-08-09,141.24000549316406
CCI,2019-08-12,141.5
CCI,2019-08-13,141.9499969482422
CCI,2019-08-14,138.94000244140625
CCI,2019-08-15,142.41000366210938
CCI,2019-08-16,142.9199981689453
CCI,2019-08-19,144.86000061035156
CCI,2019-08-20,144.50999450683594
CCI,2019-08-21,145.1699981689453
CCI,2019-08-22,146.11000061035156
CCI,2019-08-23,146.33999633789062
CCI,2019-08-26,147.58999633789062
CCI,2019-08-27,146.07000732421875
CCI,2019-08-28,146.4499969482422
CCI,2019-08-29,145.9499969482422
CCI,2019-08-30,145.1699981689453
CCI,2019-09-03,147.5800018310547
CCI,2019-09-04,149.07000732421875
CCI,2019-09-05,147.07000732421875
CCI,2019-09-06,146.44000244140625
CCI,2019-09-09,143.47999572753906
CCI,2019-09-10,139.32000732421875
CCI,2019-09-11,138.66000366210938
CCI,2019-09-12,138.80999755859375
CCI,2019-09-13,136.44000244140625
CCI,2019-09-16,137.9600067138672
CCI,2019-09-17,142.47999572753906
CCI,2019-09-18,140.5500030517578
CCI,2019-09-19,141.24000549316406
CCI,2019-09-20,140.5800018310547
CCI,2019-09-23,141.44000244140625
CCI,2019-09-24,142.35000610351562
CCI,2019-09-25,140.08999633789062
CCI,2019-09-26,142.0
CCI,2019-09-27,137.8699951171875
CCI,2019-09-30,139.00999450683594
CCI,2019-10-01,136.7899932861328
CCI,2019-10-02,136.5
CCI,2019-10-03,137.33999633789062
CCI,2019-10-04,137.9199981689453
CCI,2019-10-07,137.44000244140625
CCI,2019-10-08,137.0800018310547
CCI,2019-10-09,137.25
CCI,2019-10-10,138.22000122070312
CCI,2019-10-11,136.67999267578125
CCI,2019-10-14,136.1300048828125
CCI,2019-10-15,134.64999389648438
CCI,2019-10-16,134.69000244140625
CCI,2019-10-17,139.5800018310547
CCI,2019-10-18,144.05999755859375
CCI,2019-10-21,143.35000610351562
CCI,2019-10-22,141.3000030517578
CCI,2019-10-23,140.89999389648438
CCI,2019-10-24,141.7100067138672
CCI,2019-10-25,141.0
CCI,2019-10-28,139.39999389648438
CCI,2019-10-29,139.02000427246094
CCI,2019-10-30,139.25
CCI,2019-10-31,138.7899932861328
CCI,2019-11-01,137.4199981689453
CCI,2019-11-04,134.5
CCI,2019-11-05,131.66000366210938
CCI,2019-11-06,133.91000366210938
CCI,2019-11-07,131.91000366210938
CCI,2019-11-08,130.80999755859375
CCI,2019-11-11,131.11000061035156
CCI,2019-11-12,130.66000366210938
CCI,2019-11-13,131.3699951171875
CCI,2019-11-14,133.6699981689453
CCI,2019-11-15,134.67999267578125
CCI,2019-11-18,135.94000244140625
CCI,2019-11-19,134.32000732421875
CCI,2019-11-20,136.88999938964844
CCI,2019-11-21,135.4499969482422
CCI,2019-11-22,132.32000732421875
CCI,2019-11-25,131.38999938964844
CCI,2019-11-26,134.41000366210938
CCI,2019-11-27,133.77999877929688
CCI,2019-11-29,133.66000366210938
CCI,2019-12-02,130.9499969482422
CCI,2019-12-03,134.14999389648438
CCI,2019-12-04,134.52999877929688
CCI,2019-12-05,135.0
CCI,2019-12-06,135.4600067138672
CCI,2019-12-09,135.8800048828125
CCI,2019-12-10,134.0
CCI,2019-12-11,134.61000061035156
CCI,2019-12-12,132.0
CCI,2019-12-13,132.67999267578125
CCI,2019-12-16,134.5
CCI,2019-12-17,133.14999389648438
CCI,2019-12-18,137.1999969482422
CCI,2019-12-19,139.9199981689453
CCI,2019-12-20,142.0
CCI,2019-12-23,140.5800018310547
CCI,2019-12-24,140.0399932861328
CCI,2019-12-26,140.60000610351562
CCI,2019-12-27,141.0800018310547
CCI,2019-12-30,141.39999389648438
CCI,2019-12-31,142.14999389648438
CCI,2020-01-02,141.67999267578125
CCI,2020-01-03,142.4600067138672
CCI,2020-01-06,141.25999450683594
CCI,2020-01-07,138.8699951171875
CCI,2020-01-08,139.4499969482422
CCI,2020-01-09,140.25
CCI,2020-01-10,142.39999389648438
CCI,2020-01-13,143.2899932861328
CCI,2020-01-14,141.9499969482422
CCI,2020-01-15,144.0500030517578
CCI,2020-01-16,145.22999572753906
CCI,2020-01-17,145.25
CCI,2020-01-21,148.2100067138672
CCI,2020-01-22,148.69000244140625
CCI,2020-01-23,149.77999877929688
CCI,2020-01-24,149.89999389648438
CCI,2020-01-27,150.3000030517578
CCI,2020-01-28,151.72999572753906
CCI,2020-01-29,149.0500030517578
CCI,2020-01-30,151.1300048828125
CCI,2020-01-31,149.83999633789062
CCI,2020-02-03,149.19000244140625
CCI,2020-02-04,150.4499969482422
CCI,2020-02-05,149.9600067138672
CCI,2020-02-06,150.5
CCI,2020-02-07,150.49000549316406
CCI,2020-02-10,152.9199981689453
CCI,2020-02-11,161.02999877929688
CCI,2020-02-12,163.2100067138672
CCI,2020-02-13,163.9199981689453
CCI,2020-02-14,165.97000122070312
CCI,2020-02-18,166.2100067138672
CCI,2020-02-19,165.60000610351562
CCI,2020-02-20,166.99000549316406
CCI,2020-02-21,168.05999755859375
CCI,2020-02-24,166.36000061035156
CCI,2020-02-25,163.02000427246094
CCI,2020-02-26,162.69000244140625
CCI,2020-02-27,148.39999389648438
CCI,2020-02-28,143.2899932861328
CCI,2020-03-02,156.24000549316406
CCI,2020-03-03,158.1300048828125
CCI,2020-03-04,163.55999755859375
CCI,2020-03-05,162.24000549316406
CCI,2020-03-06,160.82000732421875
CCI,2020-03-09,150.27999877929688
CCI,2020-03-10,159.35000610351562
CCI,2020-03-11,153.85000610351562
CCI,2020-03-12,142.50999450683594
CCI,2020-03-13,155.08999633789062
CCI,2020-03-16,135.82000732421875
CCI,2020-03-17,146.8699951171875
CCI,2020-03-18,138.30999755859375
CCI,2020-03-19,130.75
CCI,2020-03-20,128.05999755859375
CCI,2020-03-23,116.9800033569336
CCI,2020-03-24,123.70999908447266
CCI,2020-03-25,127.95999908447266
CCI,2020-03-26,142.47000122070312
CCI,2020-03-27,136.88999938964844
CCI,2020-03-30,148.05999755859375
CCI,2020-03-31,144.39999389648438
CCI,2020-04-01,137.58999633789062
CCI,2020-04-02,146.3699951171875
CCI,2020-04-03,145.6199951171875
CCI,2020-04-06,148.75
CCI,2020-04-07,146.5399932861328
CCI,2020-04-08,157.36000061035156
CCI,2020-04-09,164.13999938964844
CCI,2020-04-13,157.0500030517578
CCI,2020-04-14,165.77999877929688
CCI,2020-04-15,162.4600067138672
CCI,2020-04-16,161.8000030517578
CCI,2020-04-17,167.0500030517578
CCI,2020-04-20,162.4199981689453
CCI,2020-04-21,159.6699981689453
CCI,2020-04-22,163.1699981689453
CCI,2020-04-23,160.5500030517578
CCI,2020-04-24,161.61000061035156
CCI,2020-04-27,163.8000030517578
CCI,2020-04-28,161.25999450683594
CCI,2020-04-29,155.44000244140625
CCI,2020-04-30,159.42999267578125
CCI,2020-05-01,156.41000366210938
CCI,2020-05-04,157.72999572753906
CCI,2020-05-05,158.67999267578125
CCI,2020-05-06,154.99000549316406
CCI,2020-05-07,154.69000244140625
CCI,2020-05-08,157.6999969482422
CCI,2020-05-11,159.7899932861328
CCI,2020-05-12,154.22000122070312
CCI,2020-05-13,153.19000244140625
CCI,2020-05-14,152.0399932861328
CCI,2020-05-15,150.13999938964844
CCI,2020-05-18,156.39999389648438
CCI,2020-05-19,152.55999755859375
CCI,2020-05-20,152.36000061035156
CCI,2020-05-21,150.8300018310547
CCI,2020-05-22,156.1999969482422
CCI,2020-05-26,159.58999633789062
CCI,2020-05-27,163.05999755859375
CCI,2020-05-28,168.7899932861328
CCI,2020-05-29,172.16000366210938
CCI,2020-06-01,173.77000427246094
CCI,2020-06-02,174.5500030517578
CCI,2020-06-03,174.55999755859375
CCI,2020-06-04,167.64999389648438
CCI,2020-06-05,168.60000610351562
CCI,2020-06-08,172.8300018310547
CCI,2020-06-09,174.33999633789062
CCI,2020-06-10,174.08999633789062
CCI,2020-06-11,160.72000122070312
CCI,2020-06-12,164.3699951171875
CCI,2020-06-15,167.57000732421875
CCI,2020-06-16,169.58999633789062
CCI,2020-06-17,169.4499969482422
CCI,2020-06-18,165.25
CCI,2020-06-19,170.4499969482422
CCI,2020-06-22,166.33999633789062
CCI,2020-06-23,165.52999877929688
CCI,2020-06-24,162.10000610351562
CCI,2020-06-25,164.72000122070312
CCI,2020-06-26,161.3300018310547
CCI,2020-06-29,162.3000030517578
CCI,2020-06-30,167.35000610351562
CCI,2020-07-01,171.88999938964844
CCI,2020-07-02,170.72000122070312
CCI,2020-07-06,174.3000030517578
CCI,2020-07-07,171.50999450683594
CCI,2020-07-08,171.41000366210938
CCI,2020-07-09,171.64999389648438
CCI,2020-07-10,171.5
CCI,2020-07-13,166.91000366210938
CCI,2020-07-14,169.35000610351562
CCI,2020-07-15,168.0
CCI,2020-07-16,165.74000549316406
CCI,2020-07-17,168.9600067138672
CCI,2020-07-20,170.16000366210938
CCI,2020-07-21,167.52999877929688
CCI,2020-07-22,168.05999755859375
CCI,2020-07-23,166.75999450683594
CCI,2020-07-24,166.6999969482422
CCI,2020-07-27,168.44000244140625
CCI,2020-07-28,171.77999877929688
CCI,2020-07-29,173.8699951171875
CCI,2020-07-30,170.2100067138672
CCI,2020-07-31,170.2100067138672
CCI,2020-08-03,164.10000610351562
CCI,2020-08-04,165.8800048828125
CCI,2020-08-05,164.52000427246094
CCI,2020-08-06,163.8699951171875
CCI,2020-08-07,168.19000244140625
CCI,2020-08-10,166.17999267578125
CCI,2020-08-11,161.7899932861328
CCI,2020-08-12,165.1999969482422
CCI,2020-08-13,164.36000061035156
CCI,2020-08-14,164.6300048828125
CCI,2020-08-17,166.05999755859375
CCI,2020-08-18,166.0
CCI,2020-08-19,162.63999938964844
CCI,2020-08-20,162.8800048828125
CCI,2020-08-21,163.1699981689453
CCI,2020-08-24,161.00999450683594
CCI,2020-08-25,160.69000244140625
CCI,2020-08-26,160.97000122070312
CCI,2020-08-27,163.4199981689453
CCI,2020-08-28,163.7899932861328
CCI,2020-08-31,163.25
CCI,2020-09-01,162.10000610351562
CCI,2020-09-02,166.27999877929688
CCI,2020-09-03,161.7100067138672
CCI,2020-09-04,160.58999633789062
CCI,2020-09-08,158.5
CCI,2020-09-09,161.2899932861328
CCI,2020-09-10,158.75999450683594
CCI,2020-09-11,158.58999633789062
CCI,2020-09-14,160.16000366210938
CCI,2020-09-15,163.4600067138672
CCI,2020-09-16,166.1699981689453
CCI,2020-09-17,162.64999389648438
CCI,2020-09-18,159.67999267578125
CCI,2020-09-21,157.5800018310547
CCI,2020-09-22,159.97999572753906
CCI,2020-09-23,155.6199951171875
CCI,2020-09-24,157.39999389648438
CCI,2020-09-25,161.7100067138672
CCI,2020-09-28,163.58999633789062
CCI,2020-09-29,164.17999267578125
CCI,2020-09-30,166.5
CCI,2020-10-01,168.00999450683594
CCI,2020-10-02,168.6199951171875
CCI,2020-10-05,168.66000366210938
CCI,2020-10-06,165.08999633789062
CCI,2020-10-07,164.9199981689453
CCI,2020-10-08,165.77999877929688
CCI,2020-10-09,167.36000061035156
CCI,2020-10-12,168.22999572753906
CCI,2020-10-13,166.8000030517578
CCI,2020-10-14,165.02999877929688
CCI,2020-10-15,168.13999938964844
CCI,2020-10-16,166.89999389648438
CCI,2020-10-19,164.32000732421875
CCI,2020-10-20,164.4600067138672
CCI,2020-10-21,163.7899932861328
CCI,2020-10-22,156.25
CCI,2020-10-23,158.47000122070312
CCI,2020-10-26,159.9199981689453
CCI,2020-10-27,160.61000061035156
CCI,2020-10-28,156.85000610351562
CCI,2020-10-29,157.7100067138672
CCI,2020-10-30,156.1999969482422
CCI,2020-11-02,159.47999572753906
CCI,2020-11-03,160.35000610351562
CCI,2020-11-04,162.1300048828125
CCI,2020-11-05,162.9199981689453
CCI,2020-11-06,164.07000732421875
CCI,2020-11-09,161.77999877929688
CCI,2020-11-10,160.4199981689453
CCI,2020-11-11,164.63999938964844
CCI,2020-11-12,166.9499969482422
CCI,2020-11-13,168.00999450683594
CCI,2020-11-16,165.4199981689453
CCI,2020-11-17,166.33999633789062
CCI,2020-11-18,170.64999389648438
CCI,2020-11-19,168.08999633789062
CCI,2020-11-20,166.97000122070312
CCI,2020-11-23,166.36000061035156
CCI,2020-11-24,164.25
CCI,2020-11-25,164.9600067138672
CCI,2020-11-27,167.1699981689453
CCI,2020-11-30,167.57000732421875
CCI,2020-12-01,170.8000030517578
CCI,2020-12-02,166.83999633789062
CCI,2020-12-03,167.44000244140625
CCI,2020-12-04,163.5
CCI,2020-12-07,162.4499969482422
CCI,2020-12-08,161.3300018310547
CCI,2020-12-09,158.38999938964844
CCI,2020-12-10,157.22000122070312
CCI,2020-12-11,157.67999267578125
CCI,2020-12-14,155.19000244140625
CCI,2020-12-15,155.41000366210938
CCI,2020-12-16,154.1199951171875
CCI,2020-12-17,155.75
CCI,2020-12-18,153.80999755859375
CCI,2020-12-21,153.25999450683594
CCI,2020-12-22,153.49000549316406
CCI,2020-12-23,152.4600067138672
CCI,2020-12-24,154.0
CCI,2020-12-28,156.25
CCI,2020-12-29,155.80999755859375
CCI,2020-12-30,156.38999938964844
CCI,2020-12-31,159.19000244140625
CCI,2021-01-04,155.0
CCI,2021-01-05,155.61000061035156
CCI,2021-01-06,151.42999267578125
CCI,2021-01-07,152.4499969482422
CCI,2021-01-08,154.05999755859375
CCI,2021-01-11,153.05999755859375
CCI,2021-01-12,150.4600067138672
CCI,2021-01-13,152.69000244140625
CCI,2021-01-14,154.75999450683594
CCI,2021-01-15,157.25
CCI,2021-01-19,159.38999938964844
CCI,2021-01-20,159.05999755859375
CCI,2021-01-21,159.33999633789062
CCI,2021-01-22,158.9199981689453
CCI,2021-01-25,160.88999938964844
CCI,2021-01-26,163.4499969482422
CCI,2021-01-27,159.8800048828125
CCI,2021-01-28,158.1300048828125
CCI,2021-01-29,159.25999450683594
CCI,2021-02-01,164.27000427246094
CCI,2021-02-02,165.61000061035156
CCI,2021-02-03,163.16000366210938
CCI,2021-02-04,163.1300048828125
CCI,2021-02-05,162.25999450683594
CCI,2021-02-08,160.89999389648438
CCI,2021-02-09,163.99000549316406
CCI,2021-02-10,163.0800018310547
CCI,2021-02-11,162.0
CCI,2021-02-12,164.4600067138672
CCI,2021-02-16,161.9600067138672
CCI,2021-02-17,163.1300048828125
CCI,2021-02-18,164.89999389648438
CCI,2021-02-19,165.8000030517578
CCI,2021-02-22,165.32000732421875
CCI,2021-02-23,161.63999938964844
CCI,2021-02-24,161.1999969482422
CCI,2021-02-25,159.61000061035156
CCI,2021-02-26,155.75
CCI,2021-03-01,153.72999572753906
CCI,2021-03-02,153.16000366210938
CCI,2021-03-03,148.52000427246094
CCI,2021-03-04,149.1300048828125
CCI,2021-03-05,150.14999389648438
CCI,2021-03-08,146.77000427246094
CCI,2021-03-09,151.0399932861328
CCI,2021-03-10,151.94000244140625
CCI,2021-03-11,155.74000549316406
CCI,2021-03-12,158.67999267578125
CCI,2021-03-15,161.5399932861328
CCI,2021-03-16,165.0500030517578
CCI,2021-03-17,164.9600067138672
CCI,2021-03-18,165.19000244140625
CCI,2021-03-19,165.6199951171875
CCI,2021-03-22,167.88999938964844
CCI,2021-03-23,168.69000244140625
CCI,2021-03-24,167.67999267578125
CCI,2021-03-25,167.49000549316406
CCI,2021-03-26,173.2899932861328
CCI,2021-03-29,175.02999877929688
CCI,2021-03-30,170.99000549316406
CCI,2021-03-31,172.1300048828125
CCI,2021-04-01,174.4600067138672
CCI,2021-04-05,177.44000244140625
CCI,2021-04-06,176.6199951171875
CCI,2021-04-07,176.25999450683594
CCI,2021-04-08,175.75
CCI,2021-04-09,175.24000549316406
CCI,2021-04-12,177.5399932861328
CCI,2021-04-13,177.11000061035156
CCI,2021-04-14,175.69000244140625
CCI,2021-04-15,179.47000122070312
CCI,2021-04-16,179.6199951171875
CCI,2021-04-19,180.72000122070312
CCI,2021-04-20,183.0
CCI,2021-04-21,182.88999938964844
CCI,2021-04-22,184.2100067138672
CCI,2021-04-23,187.17999267578125
CCI,2021-04-26,186.10000610351562
CCI,2021-04-27,184.74000549316406
CCI,2021-04-28,185.19000244140625
CCI,2021-04-29,187.9600067138672
CCI,2021-04-30,189.05999755859375
CCI,2021-05-03,187.6999969482422
CCI,2021-05-04,183.89999389648438
CCI,2021-05-05,183.17999267578125
CCI,2021-05-06,180.8800048828125
CCI,2021-05-07,183.32000732421875
CCI,2021-05-10,183.19000244140625
CCI,2021-05-11,182.22000122070312
CCI,2021-05-12,178.8300018310547
CCI,2021-05-13,179.75
CCI,2021-05-14,181.11000061035156
CCI,2021-05-17,182.0
CCI,2021-05-18,182.77000427246094
CCI,2021-05-19,181.85000610351562
CCI,2021-05-20,185.4499969482422
CCI,2021-05-21,185.5500030517578
CCI,2021-05-24,186.24000549316406
CCI,2021-05-25,188.1999969482422
CCI,2021-05-26,188.3699951171875
CCI,2021-05-27,189.27999877929688
CCI,2021-05-28,189.5
CCI,2021-06-01,191.52000427246094
CCI,2021-06-02,195.30999755859375
CCI,2021-06-03,194.91000366210938
CCI,2021-06-04,196.7100067138672
CCI,2021-06-07,198.0399932861328
CCI,2021-06-08,196.27999877929688
CCI,2021-06-09,197.08999633789062
CCI,2021-06-10,200.24000549316406
CCI,2021-06-11,194.33999633789062
CCI,2021-06-14,197.0800018310547
CCI,2021-06-15,195.50999450683594
CCI,2021-06-16,193.9499969482422
CCI,2021-06-17,196.86000061035156
CCI,2021-06-18,194.24000549316406
CCI,2021-06-21,197.64999389648438
CCI,2021-06-22,197.1199951171875
CCI,2021-06-23,196.00999450683594
CCI,2021-06-24,195.92999267578125
CCI,2021-06-25,196.52999877929688
CCI,2021-06-28,198.02999877929688
CCI,2021-06-29,197.35000610351562
CCI,2021-06-30,195.10000610351562
CCI,2021-07-01,194.6999969482422
CCI,2021-07-02,196.99000549316406
CCI,2021-07-06,199.6300048828125
CCI,2021-07-07,200.8300018310547
CCI,2021-07-08,200.74000549316406
CCI,2021-07-09,201.72000122070312
CCI,2021-07-12,203.0800018310547
CCI,2021-07-13,200.38999938964844
CCI,2021-07-14,201.89999389648438
CCI,2021-07-15,202.1699981689453
CCI,2021-07-16,203.11000061035156
CCI,2021-07-19,202.02999877929688
CCI,2021-07-20,203.27999877929688
CCI,2021-07-21,201.10000610351562
CCI,2021-07-22,192.02999877929688
CCI,2021-07-23,193.4499969482422
CCI,2021-07-26,192.24000549316406
CCI,2021-07-27,194.55999755859375
CCI,2021-07-28,192.92999267578125
CCI,2021-07-29,192.82000732421875
CCI,2021-07-30,193.08999633789062
CCI,2021-08-02,193.11000061035156
CCI,2021-08-03,194.77000427246094
CCI,2021-08-04,195.13999938964844
CCI,2021-08-05,194.4600067138672
CCI,2021-08-06,194.8000030517578
CCI,2021-08-09,194.22000122070312
CCI,2021-08-10,190.97000122070312
CCI,2021-08-11,191.9499969482422
CCI,2021-08-12,193.30999755859375
CCI,2021-08-13,194.77999877929688
CCI,2021-08-16,194.9600067138672
CCI,2021-08-17,196.83999633789062
CCI,2021-08-18,194.05999755859375
CCI,2021-08-19,197.91000366210938
CCI,2021-08-20,198.0500030517578
CCI,2021-08-23,195.9600067138672
CCI,2021-08-24,192.52999877929688
CCI,2021-08-25,190.3000030517578
CCI,2021-08-26,189.72999572753906
CCI,2021-08-27,190.97000122070312
CCI,2021-08-30,192.30999755859375
CCI,2021-08-31,194.69000244140625
CCI,2021-09-01,197.9499969482422
CCI,2021-09-02,197.89999389648438
CCI,2021-09-03,198.5
CCI,2021-09-07,195.5399932861328
CCI,2021-09-08,196.5399932861328
CCI,2021-09-09,192.4600067138672
CCI,2021-09-10,188.36000061035156
CCI,2021-09-13,189.8300018310547
CCI,2021-09-14,189.25
CCI,2021-09-15,188.64999389648438
CCI,2021-09-16,189.22000122070312
CCI,2021-09-17,188.5399932861328
CCI,2021-09-20,187.1999969482422
CCI,2021-09-21,187.77999877929688
CCI,2021-09-22,187.4600067138672
CCI,2021-09-23,184.36000061035156
CCI,2021-09-24,182.07000732421875
CCI,2021-09-27,177.25
CCI,2021-09-28,175.05999755859375
CCI,2021-09-29,175.77000427246094
CCI,2021-09-30,173.32000732421875
CCI,2021-10-01,173.02000427246094
CCI,2021-10-04,173.66000366210938
CCI,2021-10-05,172.4499969482422
CCI,2021-10-06,174.33999633789062
CCI,2021-10-07,172.85000610351562
CCI,2021-10-08,169.82000732421875
CCI,2021-10-11,168.75999450683594
CCI,2021-10-12,170.60000610351562
CCI,2021-10-13,169.72000122070312
CCI,2021-10-14,171.27999877929688
CCI,2021-10-15,168.85000610351562
CCI,2021-10-18,167.80999755859375
CCI,2021-10-19,172.8800048828125
CCI,2021-10-20,175.0
CCI,2021-10-21,177.94000244140625
CCI,2021-10-22,179.1199951171875
CCI,2021-10-25,177.63999938964844
CCI,2021-10-26,180.0800018310547
CCI,2021-10-27,178.25
CCI,2021-10-28,181.89999389648438
CCI,2021-10-29,180.3000030517578
CCI,2021-11-01,181.50999450683594
CCI,2021-11-02,182.8000030517578
CCI,2021-11-03,182.9199981689453
CCI,2021-11-04,181.0500030517578
CCI,2021-11-05,180.1300048828125
CCI,2021-11-08,179.97000122070312
CCI,2021-11-09,180.85000610351562
CCI,2021-11-10,180.33999633789062
CCI,2021-11-11,180.66000366210938
CCI,2021-11-12,180.77999877929688
CCI,2021-11-15,182.77999877929688
CCI,2021-11-16,180.2100067138672
CCI,2021-11-17,184.6999969482422
CCI,2021-11-18,183.3300018310547
CCI,2021-11-19,183.74000549316406
CCI,2021-11-22,181.9600067138672
CCI,2021-11-23,183.6699981689453
CCI,2021-11-24,186.66000366210938
CCI,2021-11-26,183.5
CCI,2021-11-29,185.8300018310547
CCI,2021-11-30,181.64999389648438
CCI,2021-12-01,180.55999755859375
CCI,2021-12-02,185.63999938964844
CCI,2021-12-03,184.86000061035156
CCI,2021-12-06,187.82000732421875
CCI,2021-12-07,192.14999389648438
CCI,2021-12-08,191.5500030517578
CCI,2021-12-09,189.6199951171875
CCI,2021-12-10,193.2100067138672
CCI,2021-12-13,198.6300048828125
CCI,2021-12-14,194.89999389648438
CCI,2021-12-15,197.0
CCI,2021-12-16,200.47000122070312
CCI,2021-12-17,201.33999633789062
CCI,2021-12-20,202.1300048828125
CCI,2021-12-21,198.5800018310547
CCI,2021-12-22,199.5800018310547
CCI,2021-12-23,199.38999938964844
CCI,2021-12-27,204.75
CCI,2021-12-28,206.3000030517578
CCI,2021-12-29,207.3000030517578
CCI,2021-12-30,207.9199981689453
CCI,2021-12-31,208.74000549316406
CCI,2022-01-03,207.74000549316406
CCI,2022-01-04,202.14999389648438
CCI,2022-01-05,188.4600067138672
CCI,2022-01-06,192.5
CCI,2022-01-07,194.72999572753906
CCI,2022-01-10,190.6699981689453
CCI,2022-01-11,187.58999633789062
CCI,2022-01-12,189.4199981689453
CCI,2022-01-13,187.3800048828125
CCI,2022-01-14,184.14999389648438
CCI,2022-01-18,184.0
CCI,2022-01-19,183.19000244140625
CCI,2022-01-20,181.64999389648438
CCI,2022-01-21,182.25
CCI,2022-01-24,183.61000061035156
CCI,2022-01-25,182.17999267578125
CCI,2022-01-26,176.89999389648438
CCI,2022-01-27,171.57000732421875
CCI,2022-01-28,180.67999267578125
CCI,2022-01-31,182.50999450683594
CCI,2022-02-01,180.57000732421875
CCI,2022-02-02,184.0
CCI,2022-02-03,181.67999267578125
CCI,2022-02-04,180.3000030517578
CCI,2022-02-07,180.88999938964844
CCI,2022-02-08,177.49000549316406
CCI,2022-02-09,179.63999938964844
CCI,2022-02-10,173.0500030517578
CCI,2022-02-11,168.8800048828125
CCI,2022-02-14,167.5800018310547
CCI,2022-02-15,165.60000610351562
CCI,2022-02-16,164.6699981689453
CCI,2022-02-17,163.3699951171875
CCI,2022-02-18,162.33999633789062
CCI,2022-02-22,163.14999389648438
CCI,2022-02-23,159.92999267578125
CCI,2022-02-24,165.0
CCI,2022-02-25,167.5800018310547
CCI,2022-02-28,166.58999633789062
CCI,2022-03-01,168.00999450683594
CCI,2022-03-02,173.1999969482422
CCI,2022-03-03,175.83999633789062
CCI,2022-03-04,179.10000610351562
CCI,2022-03-07,176.77999877929688
CCI,2022-03-08,173.85000610351562
CCI,2022-03-09,173.9600067138672
CCI,2022-03-10,176.1699981689453
CCI,2022-03-11,173.6300048828125
CCI,2022-03-14,172.77000427246094
CCI,2022-03-15,172.75999450683594
CCI,2022-03-16,173.39999389648438
CCI,2022-03-17,176.9199981689453
CCI,2022-03-18,174.8800048828125
CCI,2022-03-21,175.10000610351562
CCI,2022-03-22,174.02000427246094
CCI,2022-03-23,173.4199981689453
CCI,2022-03-24,175.30999755859375
CCI,2022-03-25,177.5800018310547
CCI,2022-03-28,180.8300018310547
CCI,2022-03-29,183.8699951171875
CCI,2022-03-30,184.55999755859375
CCI,2022-03-31,184.60000610351562
CCI,2022-04-01,189.0399932861328
CCI,2022-04-04,189.08999633789062
CCI,2022-04-05,193.11000061035156
CCI,2022-04-06,197.57000732421875
CCI,2022-04-07,196.52000427246094
CCI,2022-04-08,198.02000427246094
CCI,2022-04-11,196.05999755859375
CCI,2022-04-12,194.08999633789062
CCI,2022-04-13,193.4600067138672
CCI,2022-04-14,192.67999267578125
CCI,2022-04-18,190.9499969482422
CCI,2022-04-19,193.8699951171875
CCI,2022-04-20,197.92999267578125
CCI,2022-04-21,196.39999389648438
CCI,2022-04-22,194.13999938964844
CCI,2022-04-25,192.8699951171875
CCI,2022-04-26,188.6199951171875
CCI,2022-04-27,188.74000549316406
CCI,2022-04-28,192.07000732421875
CCI,2022-04-29,185.2100067138672
CCI,2022-05-02,180.82000732421875
CCI,2022-05-03,183.7100067138672
CCI,2022-05-04,184.44000244140625
CCI,2022-05-05,181.58999633789062
CCI,2022-05-06,182.60000610351562
CCI,2022-05-09,175.3800048828125
CCI,2022-05-10,170.2899932861328
CCI,2022-05-11,170.6999969482422
CCI,2022-05-12,172.0500030517578
CCI,2022-05-13,176.49000549316406
CCI,2022-05-16,175.69000244140625
CCI,2022-05-17,176.8000030517578
CCI,2022-05-18,175.4600067138672
CCI,2022-05-19,178.3800048828125
CCI,2022-05-20,182.1999969482422
CCI,2022-05-23,185.2100067138672
CCI,2022-05-24,191.61000061035156
CCI,2022-05-25,190.17999267578125
CCI,2022-05-26,187.52999877929688
CCI,2022-05-27,193.38999938964844
CCI,2022-05-31,189.64999389648438
CCI,2022-06-01,188.08999633789062
CCI,2022-06-02,187.2100067138672
CCI,2022-06-03,183.0399932861328
CCI,2022-06-06,184.77999877929688
CCI,2022-06-07,185.9600067138672
CCI,2022-06-08,184.4499969482422
CCI,2022-06-09,179.6300048828125
CCI,2022-06-10,172.64999389648438
CCI,2022-06-13,166.0399932861328
CCI,2022-06-14,157.9199981689453
CCI,2022-06-15,160.25
CCI,2022-06-16,154.99000549316406
CCI,2022-06-17,156.14999389648438
CCI,2022-06-21,161.9600067138672
CCI,2022-06-22,168.07000732421875
CCI,2022-06-23,171.5800018310547
CCI,2022-06-24,174.99000549316406
CCI,2022-06-27,173.4600067138672
CCI,2022-06-28,168.58999633789062
CCI,2022-06-29,167.30999755859375
CCI,2022-06-30,168.3800048828125
CCI,2022-07-01,172.36000061035156
CCI,2022-07-05,171.52999877929688
CCI,2022-07-06,171.77000427246094
CCI,2022-07-07,171.63999938964844
CCI,2022-07-08,171.39999389648438
CCI,2022-07-11,172.25999450683594
CCI,2022-07-12,170.94000244140625
CCI,2022-07-13,170.91000366210938
CCI,2022-07-14,171.02000427246094
CCI,2022-07-15,173.39999389648438
CCI,2022-07-18,170.1300048828125
CCI,2022-07-19,173.52999877929688
CCI,2022-07-20,170.52999877929688
CCI,2022-07-21,173.00999450683594
CCI,2022-07-22,172.86000061035156
CCI,2022-07-25,171.5
CCI,2022-07-26,174.6199951171875
CCI,2022-07-27,173.5399932861328
CCI,2022-07-28,181.2100067138672
CCI,2022-07-29,180.66000366210938
CCI,2022-08-01,179.97000122070312
CCI,2022-08-02,177.85000610351562
CCI,2022-08-03,178.5
CCI,2022-08-04,178.35000610351562
CCI,2022-08-05,178.39999389648438
CCI,2022-08-08,179.24000549316406
CCI,2022-08-09,179.86000061035156
CCI,2022-08-10,181.8000030517578
CCI,2022-08-11,178.8800048828125
CCI,2022-08-12,181.67999267578125
CCI,2022-08-15,184.13999938964844
CCI,2022-08-16,182.30999755859375
CCI,2022-08-17,181.47000122070312
CCI,2022-08-18,181.0500030517578
CCI,2022-08-19,180.13999938964844
CCI,2022-08-22,177.0
CCI,2022-08-23,173.11000061035156
CCI,2022-08-24,174.83999633789062
CCI,2022-08-25,177.4199981689453
CCI,2022-08-26,173.41000366210938
CCI,2022-08-29,173.4499969482422
CCI,2022-08-30,170.1699981689453
CCI,2022-08-31,170.8300018310547
CCI,2022-09-01,172.0
CCI,2022-09-02,167.75999450683594
CCI,2022-09-06,169.22999572753906
CCI,2022-09-07,173.67999267578125
CCI,2022-09-08,174.22999572753906
CCI,2022-09-09,174.5500030517578
CCI,2022-09-12,176.8300018310547
CCI,2022-09-13,169.1300048828125
CCI,2022-09-14,166.5
CCI,2022-09-15,161.60000610351562
CCI,2022-09-16,163.22000122070312
CCI,2022-09-19,163.4199981689453
CCI,2022-09-20,161.33999633789062
CCI,2022-09-21,158.38999938964844
CCI,2022-09-22,157.08999633789062
CCI,2022-09-23,153.66000366210938
CCI,2022-09-26,150.75999450683594
CCI,2022-09-27,148.13999938964844
CCI,2022-09-28,150.07000732421875
CCI,2022-09-29,144.25
CCI,2022-09-30,144.5500030517578
CCI,2022-10-03,147.7100067138672
CCI,2022-10-04,150.36000061035156
CCI,2022-10-05,145.77000427246094
CCI,2022-10-06,137.6999969482422
CCI,2022-10-07,134.35000610351562
CCI,2022-10-10,132.6300048828125
CCI,2022-10-11,132.52999877929688
CCI,2022-10-12,129.02999877929688
CCI,2022-10-13,131.1199951171875
CCI,2022-10-14,127.6500015258789
CCI,2022-10-17,132.97000122070312
CCI,2022-10-18,133.3800048828125
CCI,2022-10-19,130.6999969482422
CCI,2022-10-20,126.80000305175781
CCI,2022-10-21,123.58999633789062
CCI,2022-10-24,122.44999694824219
CCI,2022-10-25,126.43000030517578
CCI,2022-10-26,128.30999755859375
CCI,2022-10-27,128.0
CCI,2022-10-28,132.5
CCI,2022-10-31,133.25999450683594
CCI,2022-11-01,132.25999450683594
CCI,2022-11-02,128.83999633789062
CCI,2022-11-03,129.32000732421875
CCI,2022-11-04,130.0500030517578
CCI,2022-11-07,129.83999633789062
CCI,2022-11-08,129.82000732421875
CCI,2022-11-09,127.6500015258789
CCI,2022-11-10,138.66000366210938
CCI,2022-11-11,140.47000122070312
CCI,2022-11-14,135.11000061035156
CCI,2022-11-15,136.0
CCI,2022-11-16,135.61000061035156
CCI,2022-11-17,133.6199951171875
CCI,2022-11-18,135.83999633789062
CCI,2022-11-21,139.11000061035156
CCI,2022-11-22,139.11000061035156
CCI,2022-11-23,140.1199951171875
CCI,2022-11-25,141.19000244140625
CCI,2022-11-28,137.52000427246094
CCI,2022-11-29,139.11000061035156
CCI,2022-11-30,141.42999267578125
CCI,2022-12-01,141.7100067138672
CCI,2022-12-02,140.1699981689453
CCI,2022-12-05,138.6199951171875
CCI,2022-12-06,137.27000427246094
CCI,2022-12-07,138.72000122070312
CCI,2022-12-08,139.2100067138672
CCI,2022-12-09,139.82000732421875
CCI,2022-12-12,140.72999572753906
CCI,2022-12-13,144.97000122070312
CCI,2022-12-14,137.47999572753906
CCI,2022-12-15,138.0
CCI,2022-12-16,134.77000427246094
CCI,2022-12-19,133.2100067138672
CCI,2022-12-20,133.80999755859375
CCI,2022-12-21,134.5
CCI,2022-12-22,135.60000610351562
CCI,2022-12-23,136.97999572753906
CCI,2022-12-27,136.92999267578125
CCI,2022-12-28,134.86000061035156
CCI,2022-12-29,138.41000366210938
CCI,2022-12-30,135.63999938964844
CCI,2023-01-03,138.30999755859375
CCI,2023-01-04,143.35000610351562
CCI,2023-01-05,140.75
CCI,2023-01-06,145.7100067138672
CCI,2023-01-09,145.3800048828125
CCI,2023-01-10,147.10000610351562
CCI,2023-01-11,151.58999633789062
CCI,2023-01-12,151.25
CCI,2023-01-13,150.86000061035156
CCI,2023-01-17,150.30999755859375
CCI,2023-01-18,145.25
CCI,2023-01-19,145.24000549316406
CCI,2023-01-20,148.1199951171875
CCI,2023-01-23,144.77999877929688
CCI,2023-01-24,145.30999755859375
CCI,2023-01-25,145.47000122070312
CCI,2023-01-26,148.1300048828125
CCI,2023-01-27,146.07000732421875
CCI,2023-01-30,144.75
CCI,2023-01-31,148.11000061035156
CCI,2023-02-01,149.11000061035156
CCI,2023-02-02,152.5399932861328
CCI,2023-02-03,145.97000122070312
CCI,2023-02-06,145.75999450683594
CCI,2023-02-07,145.07000732421875
CCI,2023-02-08,143.4199981689453
CCI,2023-02-09,141.0
CCI,2023-02-10,141.5
CCI,2023-02-13,141.74000549316406
CCI,2023-02-14,139.0399932861328
CCI,2023-02-15,140.1300048828125
CCI,2023-02-16,139.75999450683594
CCI,2023-02-17,140.67999267578125
CCI,2023-02-21,136.66000366210938
CCI,2023-02-22,134.22000122070312
CCI,2023-02-23,134.25999450683594
CCI,2023-02-24,131.16000366210938
CCI,2023-02-27,131.64999389648438
CCI,2023-02-28,130.75
CCI,2023-03-01,128.9600067138672
CCI,2023-03-02,129.30999755859375
CCI,2023-03-03,131.50999450683594
CCI,2023-03-06,130.13999938964844
CCI,2023-03-07,126.5199966430664
CCI,2023-03-08,130.0399932861328
CCI,2023-03-09,127.86000061035156
CCI,2023-03-10,126.87999725341797
CCI,2023-03-13,130.5800018310547
CCI,2023-03-14,131.14999389648438
CCI,2023-03-15,132.69000244140625
CCI,2023-03-16,132.52000427246094
CCI,2023-03-17,130.25999450683594
CCI,2023-03-20,131.24000549316406
CCI,2023-03-21,129.49000549316406
CCI,2023-03-22,126.08000183105469
CCI,2023-03-23,123.75
CCI,2023-03-24,129.4600067138672
CCI,2023-03-27,127.47000122070312
CCI,2023-03-28,127.48999786376953
CCI,2023-03-29,130.97000122070312
CCI,2023-03-30,132.52999877929688
CCI,2023-03-31,133.83999633789062
CCI,2023-04-03,132.22000122070312
CCI,2023-04-04,133.69000244140625
CCI,2023-04-05,133.72000122070312
CCI,2023-04-06,134.4199981689453
CCI,2023-04-10,134.02000427246094
CCI,2023-04-11,134.50999450683594
CCI,2023-04-12,133.75
CCI,2023-04-13,133.92999267578125
CCI,2023-04-14,129.27000427246094
CCI,2023-04-17,132.17999267578125
CCI,2023-04-18,132.39999389648438
CCI,2023-04-19,133.5500030517578
CCI,2023-04-20,126.93000030517578
CCI,2023-04-21,125.97000122070312
CCI,2023-04-24,124.4800033569336
CCI,2023-04-25,122.2300033569336
CCI,2023-04-26,120.13999938964844
CCI,2023-04-27,122.97000122070312
CCI,2023-04-28,123.08999633789062
CCI,2023-05-01,122.04000091552734
CCI,2023-05-02,118.5199966430664
CCI,2023-05-03,117.86000061035156
CCI,2023-05-04,117.5999984741211
CCI,2023-05-05,118.5
CCI,2023-05-08,116.37000274658203
CCI,2023-05-09,117.05000305175781
Companies data updated with earnings
2023-05-13 14:36:24 +00:00
CCI,2023-05-10,118.94999694824219
CCI,2023-05-11,116.69000244140625
CCI,2023-05-12,116.69000244140625
added eployees data + general fixs
2023-05-19 21:17:19 +00:00
CCI,2023-05-15,113.9000015258789
CCI,2023-05-16,111.44999694824219
CCI,2023-05-17,114.44999694824219
CCI,2023-05-18,113.98999786376953
CCI,2023-05-19 16:00:02-04:00,113.08000183105469
Reference in New Issue Copy Permalink